597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,185400,1774934625,3320,3320,3320,3320,9997
|
|
20240322,185300,1774934625,3320,3320,3320,3320,0
|
|
20240322,185200,1774934625,3320,3320,3320,3320,0
|
|
20240322,185100,1774934625,3320,3320,3320,3320,0
|
|
20240322,185000,1774934625,3320,3320,3320,3320,0
|
|
20240322,184900,1774934625,3320,3320,3320,3320,0
|
|
20240322,184800,1774934625,3320,3320,3320,3320,0
|
|
20240322,184700,1774934625,3320,3320,3320,3320,0
|
|
20240322,184600,1774934625,3320,3320,3320,3320,0
|
|
20240322,184500,1774934625,3320,3320,3320,3320,0
|
|
20240322,184400,1774934625,3320,3320,3320,3320,0
|
|
20240322,184300,1774934625,3320,3320,3320,3320,0
|
|
20240322,184200,1774934625,3320,3320,3320,3320,0
|
|
20240322,184100,1774934625,3320,3320,3320,3320,0
|
|
20240322,184000,1774934625,3320,3320,3320,3320,0
|
|
20240322,183900,1774934625,3320,3320,3320,3320,0
|
|
20240322,183800,1774934625,3320,3320,3320,3320,0
|
|
20240322,183700,1774934625,3320,3320,3320,3320,0
|
|
20240322,183600,1774934625,3320,3320,3320,3320,0
|
|
20240322,183500,1774934625,3320,3320,3320,3320,0
|
|
20240322,183400,1774934625,3320,3320,3320,3320,0
|
|
20240322,183300,1774934625,3320,3320,3320,3320,0
|
|
20240322,183200,1774934625,3320,3320,3320,3320,0
|
|
20240322,183100,1774934625,3320,3320,3320,3320,0
|
|
20240322,183000,1774934625,3320,3320,3320,3320,0
|
|
20240322,182900,1774934625,3320,3320,3320,3320,0
|
|
20240322,182800,1774934625,3320,3320,3320,3320,0
|
|
20240322,182700,1774934625,3320,3320,3320,3320,0
|
|
20240322,182600,1774934625,3320,3320,3320,3320,0
|
|
20240322,182500,1774934625,3320,3320,3320,3320,0
|
|
20240322,182400,1774934625,3320,3320,3320,3320,9997
|
|
20240322,182300,1774934625,3320,3320,3320,3320,0
|
|
20240322,182200,1774934625,3320,3320,3320,3320,0
|
|
20240322,182100,1774934625,3320,3320,3320,3320,0
|
|
20240322,182000,1774934625,3320,3320,3320,3320,0
|
|
20240322,181900,1774934625,3320,3320,3320,3320,0
|
|
20240322,181800,1774934625,3320,3320,3320,3320,0
|
|
20240322,181700,1774934625,3320,3320,3320,3320,0
|
|
20240322,181600,1774934625,3320,3320,3320,3320,0
|
|
20240322,181500,1774934625,3320,3320,3320,3320,0
|
|
20240322,181400,1774934625,3320,3320,3320,3320,0
|
|
20240322,181300,1774934625,3320,3320,3320,3320,0
|
|
20240322,181200,1774934625,3320,3320,3320,3320,0
|
|
20240322,181100,1774934625,3320,3320,3320,3320,0
|
|
20240322,181000,1774934625,3320,3320,3320,3320,0
|
|
20240322,180900,1774934625,3320,3320,3320,3320,0
|
|
20240322,180800,1774934625,3320,3320,3320,3320,0
|
|
20240322,180700,1774934625,3320,3320,3320,3320,0
|
|
20240322,180600,1774934625,3320,3320,3320,3320,0
|
|
20240322,180500,1774934625,3320,3320,3320,3320,0
|
|
20240322,180400,1774934625,3320,3320,3320,3320,0
|
|
20240322,180300,1774934625,3320,3320,3320,3320,0
|
|
20240322,180200,1774934625,3320,3320,3320,3320,0
|
|
20240322,180100,1774934625,3320,3320,3320,3320,0
|
|
20240322,180000,1774934625,3320,3320,3320,3320,0
|
|
20240322,175900,1774934625,3320,3320,3320,3320,0
|
|
20240322,175800,1774934625,3320,3320,3320,3320,0
|
|
20240322,175700,1774934625,3320,3320,3320,3320,0
|
|
20240322,175600,1774934625,3320,3320,3320,3320,0
|
|
20240322,175500,1774934625,3320,3320,3320,3320,0
|
|
20240322,175400,1774934625,3320,3320,3320,3320,9997
|
|
20240322,175300,1774934625,3320,3320,3320,3320,0
|
|
20240322,175200,1774934625,3320,3320,3320,3320,0
|
|
20240322,175100,1774934625,3320,3320,3320,3320,0
|
|
20240322,175000,1774934625,3320,3320,3320,3320,0
|
|
20240322,174900,1774934625,3320,3320,3320,3320,0
|
|
20240322,174800,1774934625,3320,3320,3320,3320,0
|
|
20240322,174700,1774934625,3320,3320,3320,3320,0
|
|
20240322,174600,1774934625,3320,3320,3320,3320,0
|
|
20240322,174500,1774934625,3320,3320,3320,3320,0
|
|
20240322,174400,1774934625,3320,3320,3320,3320,0
|
|
20240322,174300,1774934625,3320,3320,3320,3320,0
|
|
20240322,174200,1774934625,3320,3320,3320,3320,0
|
|
20240322,174100,1774934625,3320,3320,3320,3320,0
|
|
20240322,174000,1774934625,3320,3320,3320,3320,0
|
|
20240322,173900,1774934625,3320,3320,3320,3320,0
|
|
20240322,173800,1774934625,3320,3320,3320,3320,0
|
|
20240322,173700,1774934625,3320,3320,3320,3320,0
|
|
20240322,173600,1774934625,3320,3320,3320,3320,0
|
|
20240322,173500,1774934625,3320,3320,3320,3320,0
|
|
20240322,173400,1774934625,3320,3320,3320,3320,0
|
|
20240322,173300,1774934625,3320,3320,3320,3320,0
|
|
20240322,173200,1774934625,3320,3320,3320,3320,0
|
|
20240322,173100,1774934625,3320,3320,3320,3320,0
|
|
20240322,173000,1774934625,3320,3320,3320,3320,0
|
|
20240322,172900,1774934625,3320,3320,3320,3320,0
|
|
20240322,172800,1774934625,3320,3320,3320,3320,0
|
|
20240322,172700,1774934625,3320,3320,3320,3320,0
|
|
20240322,172600,1774934625,3320,3320,3320,3320,0
|
|
20240322,172500,1774934625,3320,3320,3320,3320,0
|
|
20240322,172400,1774934625,3320,3320,3320,3320,9997
|
|
20240322,172300,1774934625,3320,3320,3320,3320,0
|
|
20240322,172200,1774934625,3320,3320,3320,3320,0
|
|
20240322,172100,1774934625,3320,3320,3320,3320,0
|
|
20240322,172000,1774934625,3320,3320,3320,3320,0
|
|
20240322,171900,1774934625,3320,3320,3320,3320,0
|
|
20240322,171800,1774934625,3320,3320,3320,3320,0
|
|
20240322,171700,1774934625,3320,3320,3320,3320,0
|
|
20240322,171600,1774934625,3320,3320,3320,3320,0
|
|
20240322,171500,1774934625,3320,3320,3320,3320,0
|
|
20240322,171400,1774934625,3320,3320,3320,3320,0
|
|
20240322,171300,1774934625,3320,3320,3320,3320,0
|
|
20240322,171200,1774934625,3320,3320,3320,3320,0
|
|
20240322,171100,1774934625,3320,3320,3320,3320,0
|
|
20240322,171000,1774934625,3320,3320,3320,3320,0
|
|
20240322,170900,1774934625,3320,3320,3320,3320,0
|
|
20240322,170800,1774934625,3320,3320,3320,3320,0
|
|
20240322,170700,1774934625,3320,3320,3320,3320,0
|
|
20240322,170600,1774934625,3320,3320,3320,3320,0
|
|
20240322,170500,1774934625,3320,3320,3320,3320,0
|
|
20240322,170400,1774934625,3320,3320,3320,3320,0
|
|
20240322,170300,1774934625,3320,3320,3320,3320,0
|
|
20240322,170200,1774934625,3320,3320,3320,3320,0
|
|
20240322,170100,1774934625,3320,3320,3320,3320,0
|
|
20240322,170000,1774934625,3320,3320,3320,3320,0
|
|
20240322,165900,1774934625,3320,3320,3320,3320,0
|
|
20240322,165800,1774934625,3320,3320,3320,3320,0
|
|
20240322,165700,1774934625,3320,3320,3320,3320,0
|
|
20240322,165600,1774934625,3320,3320,3320,3320,0
|
|
20240322,165500,1774934625,3320,3320,3320,3320,0
|
|
20240322,165400,1774934625,3320,3320,3320,3320,9997
|
|
20240322,165300,1774934625,3320,3320,3320,3320,0
|
|
20240322,165200,1774934625,3320,3320,3320,3320,0
|
|
20240322,165100,1774934625,3320,3320,3320,3320,0
|
|
20240322,165000,1774934625,3320,3320,3320,3320,0
|
|
20240322,164900,1774934625,3320,3320,3320,3320,0
|
|
20240322,164800,1774934625,3320,3320,3320,3320,0
|
|
20240322,164700,1774934625,3320,3320,3320,3320,0
|
|
20240322,164600,1774934625,3320,3320,3320,3320,0
|
|
20240322,164500,1774934625,3320,3320,3320,3320,0
|
|
20240322,164400,1774934625,3320,3320,3320,3320,0
|
|
20240322,164300,1774934625,3320,3320,3320,3320,0
|
|
20240322,164200,1774934625,3320,3320,3320,3320,0
|
|
20240322,164100,1774934625,3320,3320,3320,3320,0
|
|
20240322,164000,1774934625,3320,3320,3320,3320,0
|
|
20240322,163900,1774934625,3320,3320,3320,3320,0
|
|
20240322,163800,1774934625,3320,3320,3320,3320,0
|
|
20240322,163700,1774934625,3320,3320,3320,3320,0
|
|
20240322,163600,1774934625,3320,3320,3320,3320,0
|
|
20240322,163500,1774934625,3320,3320,3320,3320,0
|
|
20240322,163400,1774934625,3320,3320,3320,3320,0
|
|
20240322,163300,1774934625,3320,3320,3320,3320,0
|
|
20240322,163200,1774934625,3320,3320,3320,3320,0
|
|
20240322,163100,1774934625,3320,3320,3320,3320,0
|
|
20240322,163000,1774934625,3320,3320,3320,3320,0
|
|
20240322,162900,1774934625,3320,3320,3320,3320,0
|
|
20240322,162800,1774934625,3320,3320,3320,3320,0
|
|
20240322,162700,1774934625,3320,3320,3320,3320,0
|
|
20240322,162600,1774934625,3320,3320,3320,3320,0
|
|
20240322,162500,1774934625,3320,3320,3320,3320,0
|
|
20240322,162400,1774934625,3320,3320,3320,3320,9997
|
|
20240322,162300,1774934625,3320,3320,3320,3320,0
|
|
20240322,162200,1774934625,3320,3320,3320,3320,0
|
|
20240322,162100,1774934625,3320,3320,3320,3320,0
|
|
20240322,162000,1774934625,3320,3320,3320,3320,0
|
|
20240322,161900,1774934625,3320,3320,3320,3320,0
|
|
20240322,161800,1774934625,3320,3320,3320,3320,0
|
|
20240322,161700,1774934625,3320,3320,3320,3320,0
|
|
20240322,161600,1774934625,3320,3320,3320,3320,0
|
|
20240322,161500,1774934625,3320,3320,3320,3320,0
|
|
20240322,161400,1774934625,3320,3320,3320,3320,0
|
|
20240322,161300,1774934625,3320,3320,3320,3320,0
|
|
20240322,161200,1774934625,3320,3320,3320,3320,0
|
|
20240322,161100,1774934625,3320,3320,3320,3320,0
|
|
20240322,161000,1774934625,3320,3320,3320,3320,0
|
|
20240322,160900,1774934625,3320,3320,3320,3320,0
|
|
20240322,160800,1774934625,3320,3320,3320,3320,0
|
|
20240322,160700,1774934625,3320,3320,3320,3320,0
|
|
20240322,160600,1774934625,3320,3320,3320,3320,0
|
|
20240322,160500,1774934625,3320,3320,3320,3320,0
|
|
20240322,160400,1774934625,3320,3320,3320,3320,0
|
|
20240322,160300,1774934625,3320,3320,3320,3320,0
|
|
20240322,160200,1774934625,3320,3320,3320,3320,0
|
|
20240322,160100,1774934625,3320,3320,3320,3320,0
|
|
20240322,160000,1774934625,3320,3320,3320,3320,0
|
|
20240322,155900,1774934625,3320,3320,3320,3320,0
|
|
20240322,155800,1774934625,3320,3320,3320,3320,0
|
|
20240322,155700,1774934625,3320,3320,3320,3320,0
|
|
20240322,155600,1774934625,3320,3320,3320,3320,0
|
|
20240322,155500,1774934625,3320,3320,3320,3320,0
|
|
20240322,155400,1774934625,3320,3320,3320,3320,9997
|
|
20240322,155300,1774934625,3320,3320,3320,3320,0
|
|
20240322,155200,1774934625,3320,3320,3320,3320,0
|
|
20240322,155100,1774934625,3320,3320,3320,3320,0
|
|
20240322,155000,1774934625,3320,3320,3320,3320,0
|
|
20240322,154900,1774934625,3320,3320,3320,3320,0
|
|
20240322,154800,1774934625,3320,3320,3320,3320,0
|
|
20240322,154700,1774934625,3320,3320,3320,3320,0
|
|
20240322,154600,1774934625,3320,3320,3320,3320,0
|
|
20240322,154500,1774934625,3320,3320,3320,3320,0
|
|
20240322,154400,1774934625,3320,3320,3320,3320,0
|
|
20240322,154300,1774934625,3320,3320,3320,3320,0
|
|
20240322,154200,1774934625,3320,3320,3320,3320,0
|
|
20240322,154100,1774934625,3320,3320,3320,3320,0
|
|
20240322,154000,1774934625,3320,3320,3320,3320,0
|
|
20240322,153900,1774934625,3320,3320,3320,3320,0
|
|
20240322,153800,1774934625,3320,3320,3320,3320,0
|
|
20240322,153700,1774934625,3320,3320,3320,3320,0
|
|
20240322,153600,1774934625,3320,3320,3320,3320,0
|
|
20240322,153500,1774934625,3320,3320,3320,3320,0
|
|
20240322,153400,1774934625,3320,3320,3320,3320,0
|
|
20240322,153300,1774934625,3320,3320,3320,3320,0
|
|
20240322,153200,1774934625,3320,3320,3320,3320,0
|
|
20240322,153100,1774934625,3320,3320,3320,3320,0
|
|
20240322,153000,1774934625,3320,3320,3320,3320,9997
|
|
20240322,152900,1741744585,3315,3315,3315,3315,0
|
|
20240322,152800,1741744585,3315,3315,3315,3315,0
|
|
20240322,152700,1741744585,3315,3315,3315,3315,0
|
|
20240322,152600,1741744585,3315,3315,3315,3315,0
|
|
20240322,152500,1741744585,3315,3315,3315,3315,0
|
|
20240322,152400,1741744585,3315,3315,3315,3315,0
|
|
20240322,152300,1741744585,3315,3315,3315,3315,0
|
|
20240322,152200,1741744585,3315,3315,3315,3315,0
|
|
20240322,152100,1741744585,3315,3315,3315,3315,0
|
|
20240322,152000,1741744585,3315,3315,3315,3315,0
|
|
20240322,151900,1741744585,3315,3310,3315,3310,1506
|
|
20240322,151800,1736757405,3315,3310,3315,3310,212
|
|
20240322,151700,1736055625,3315,3310,3315,3310,66
|
|
20240322,151600,1735837020,3315,3310,3315,3310,120
|
|
20240322,151500,1735439720,3315,3305,3315,3305,3459
|
|
20240322,151400,1723985905,3310,3305,3310,3305,269
|
|
20240322,151300,1723096850,3315,3315,3315,3315,100
|
|
20240322,151200,1722765350,3315,3315,3315,3315,87
|
|
20240322,151100,1722476945,3315,3310,3315,3305,3261
|
|
20240322,151000,1711683045,3310,3305,3310,3305,365
|
|
20240322,150900,1710476710,3310,3310,3310,3305,309
|
|
20240322,150800,1709455420,3300,3305,3310,3300,3603
|
|
20240322,150700,1697551655,3310,3310,3310,3310,0
|
|
20240322,150600,1697551655,3310,3310,3310,3310,0
|
|
20240322,150500,1697551655,3310,3310,3310,3310,63
|
|
20240322,150400,1697343125,3310,3300,3310,3300,612
|
|
20240322,150300,1695321905,3310,3305,3310,3305,1039
|
|
20240322,150200,1691887815,3310,3310,3310,3305,1033
|
|
20240322,150100,1688470785,3310,3300,3310,3300,413
|
|
20240322,150000,1687106765,3310,3310,3310,3310,4
|
|
20240322,145900,1687093525,3310,3310,3310,3310,10
|
|
20240322,145800,1687060425,3300,3300,3300,3300,2822
|
|
20240322,145700,1677747825,3305,3305,3305,3305,2678
|
|
20240322,145600,1668897035,3305,3315,3315,3305,1871
|
|
20240322,145500,1662708925,3315,3310,3315,3310,6508
|
|
20240322,145400,1641167405,3315,3310,3315,3310,1010
|
|
20240322,145300,1637824255,3315,3315,3315,3315,112
|
|
20240322,145200,1637452975,3315,3310,3315,3310,1321
|
|
20240322,145100,1633080440,3315,3310,3315,3310,442
|
|
20240322,145000,1631617385,3315,3310,3315,3310,421
|
|
20240322,144900,1630223865,3310,3310,3310,3310,1000
|
|
20240322,144800,1626913865,3310,3310,3310,3310,704
|
|
20240322,144700,1624583625,3310,3310,3310,3310,20
|
|
20240322,144600,1624517425,3310,3310,3310,3305,20
|
|
20240322,144500,1624451300,3310,3315,3315,3310,970
|
|
20240322,144400,1621236250,3315,3310,3315,3310,604
|
|
20240322,144300,1619236990,3310,3305,3310,3305,7433
|
|
20240322,144200,1594670425,3305,3300,3305,3300,7
|
|
20240322,144100,1594647295,3300,3300,3300,3300,200
|
|
20240322,144000,1593987295,3305,3300,3305,3300,39
|
|
20240322,143900,1593858545,3300,3300,3300,3300,5
|
|
20240322,143800,1593842045,3300,3300,3300,3300,115
|
|
20240322,143700,1593462545,3300,3300,3300,3300,500
|
|
20240322,143600,1591812545,3305,3305,3305,3305,0
|
|
20240322,143500,1591812545,3305,3305,3305,3305,5
|
|
20240322,143400,1591796020,3300,3300,3300,3300,1333
|
|
20240322,143300,1587397120,3305,3305,3305,3305,400
|
|
20240322,143200,1586075120,3305,3305,3305,3305,103
|
|
20240322,143100,1585734705,3305,3305,3305,3305,151
|
|
20240322,143000,1585235650,3305,3305,3305,3305,0
|
|
20240322,142900,1585235650,3305,3305,3305,3305,17
|
|
20240322,142800,1585179465,3300,3300,3300,3300,634
|
|
20240322,142700,1583087265,3300,3300,3300,3300,220
|
|
20240322,142600,1582361265,3300,3300,3300,3300,190
|
|
20240322,142500,1581734265,3305,3305,3305,3305,10
|
|
20240322,142400,1581701215,3300,3305,3305,3300,254
|
|
20240322,142300,1580861765,3305,3300,3305,3300,251
|
|
20240322,142200,1580033460,3305,3305,3305,3305,0
|
|
20240322,142100,1580033460,3305,3310,3315,3300,8555
|
|
20240322,142000,1551785765,3315,3315,3315,3315,0
|
|
20240322,141900,1551785765,3315,3315,3315,3315,0
|
|
20240322,141800,1551785765,3315,3315,3315,3315,0
|
|
20240322,141700,1551785765,3315,3315,3315,3310,31
|
|
20240322,141600,1551683050,3315,3310,3315,3310,5062
|
|
20240322,141500,1534927770,3305,3310,3310,3305,38
|
|
20240322,141400,1534802005,3310,3310,3310,3310,1187
|
|
20240322,141300,1530873035,3310,3310,3310,3310,10
|
|
20240322,141200,1530839935,3310,3310,3310,3305,409
|
|
20240322,141100,1529488175,3300,3305,3310,3300,364
|
|
20240322,141000,1528285135,3305,3300,3305,3300,2130
|
|
20240322,140900,1521252625,3300,3300,3300,3300,27
|
|
20240322,140800,1521163525,3305,3305,3305,3305,3
|
|
20240322,140700,1521153610,3305,3300,3305,3300,56
|
|
20240322,140600,1520968760,3305,3305,3305,3300,46
|
|
20240322,140500,1520816780,3305,3305,3305,3305,11
|
|
20240322,140400,1520780425,3300,3300,3300,3300,161
|
|
20240322,140300,1520249125,3300,3300,3300,3300,1025
|
|
20240322,140200,1516866625,3300,3300,3300,3300,2
|
|
20240322,140100,1516860025,3295,3295,3295,3295,4723
|
|
20240322,140000,1501297740,3300,3305,3305,3295,1056
|
|
20240322,135900,1497812950,3305,3305,3305,3305,0
|
|
20240322,135800,1497812950,3305,3305,3305,3305,0
|
|
20240322,135700,1497812950,3305,3305,3305,3300,234
|
|
20240322,135600,1497040580,3300,3300,3300,3300,2000
|
|
20240322,135500,1490440580,3300,3300,3300,3300,5
|
|
20240322,135400,1490424080,3300,3305,3305,3300,1630
|
|
20240322,135300,1485044580,3305,3305,3305,3305,10
|
|
20240322,135200,1485011530,3305,3305,3305,3305,0
|
|
20240322,135100,1485011530,3305,3305,3305,3305,0
|
|
20240322,135000,1485011530,3305,3300,3305,3300,601
|
|
20240322,134900,1483028225,3305,3300,3305,3300,331
|
|
20240322,134800,1481935920,3300,3300,3300,3300,1
|
|
20240322,134700,1481932620,3300,3300,3300,3300,401
|
|
20240322,134600,1480609320,3295,3300,3305,3295,2794
|
|
20240322,134500,1471397615,3305,3305,3305,3300,240
|
|
20240322,134400,1470604780,3305,3305,3305,3305,166
|
|
20240322,134300,1470056150,3305,3305,3305,3305,0
|
|
20240322,134200,1470056150,3305,3305,3305,3305,100
|
|
20240322,134100,1469725650,3305,3295,3305,3295,60
|
|
20240322,134000,1469527850,3305,3305,3305,3305,1
|
|
20240322,133900,1469524545,3300,3305,3305,3300,12415
|
|
20240322,133800,1428554995,3305,3300,3305,3300,2796
|
|
20240322,133700,1419328190,3300,3300,3300,3300,0
|
|
20240322,133600,1419328190,3300,3295,3300,3295,58
|
|
20240322,133500,1419137075,3300,3295,3300,3295,1013
|
|
20240322,133400,1415799235,3305,3305,3305,3305,0
|
|
20240322,133300,1415799235,3305,3300,3305,3300,401
|
|
20240322,133200,1414475800,3295,3295,3295,3295,3000
|
|
20240322,133100,1404590800,3300,3300,3300,3300,1011
|
|
20240322,133000,1401254500,3305,3305,3305,3305,0
|
|
20240322,132900,1401254500,3305,3300,3305,3300,5471
|
|
20240322,132800,1383200195,3305,3305,3305,3305,10
|
|
20240322,132700,1383167145,3305,3305,3305,3300,621
|
|
20240322,132600,1381117790,3305,3305,3305,3305,0
|
|
20240322,132500,1381117790,3305,3305,3305,3305,251
|
|
20240322,132400,1380288235,3305,3310,3315,3305,2542
|
|
20240322,132300,1371885895,3315,3310,3315,3310,2
|
|
20240322,132200,1371879270,3315,3315,3315,3315,0
|
|
20240322,132100,1371879270,3315,3315,3315,3315,0
|
|
20240322,132000,1371879270,3315,3310,3315,3310,3
|
|
20240322,131900,1371869330,3315,3310,3315,3310,1527
|
|
20240322,131800,1366814940,3315,3315,3315,3315,0
|
|
20240322,131700,1366814940,3315,3315,3315,3315,99
|
|
20240322,131600,1366486755,3315,3315,3315,3315,0
|
|
20240322,131500,1366486755,3315,3315,3315,3315,5
|
|
20240322,131400,1366470180,3315,3315,3315,3315,0
|
|
20240322,131300,1366470180,3315,3315,3315,3315,1
|
|
20240322,131200,1366466865,3310,3310,3310,3310,0
|
|
20240322,131100,1366466865,3310,3310,3310,3310,10
|
|
20240322,131000,1366433765,3315,3315,3315,3315,106
|
|
20240322,130900,1366082375,3315,3315,3315,3315,2
|
|
20240322,130800,1366075745,3310,3310,3310,3310,251
|
|
20240322,130700,1365244935,3315,3310,3315,3310,3
|
|
20240322,130600,1365234995,3310,3310,3310,3310,587
|
|
20240322,130500,1363292025,3310,3310,3315,3310,38
|
|
20240322,130400,1363166180,3310,3315,3315,3310,38
|
|
20240322,130300,1363040385,3315,3315,3315,3315,0
|
|
20240322,130200,1363040385,3315,3315,3315,3315,100
|
|
20240322,130100,1362708885,3315,3315,3315,3315,0
|
|
20240322,130000,1362708885,3315,3315,3315,3315,100
|
|
20240322,125900,1362377385,3315,3315,3315,3315,1
|
|
20240322,125800,1362374070,3315,3315,3315,3315,202
|
|
20240322,125700,1361704440,3315,3310,3315,3310,406
|
|
20240322,125600,1360360570,3315,3315,3315,3315,0
|
|
20240322,125500,1360360570,3315,3315,3315,3315,10
|
|
20240322,125400,1360327420,3320,3320,3320,3320,0
|
|
20240322,125300,1360327420,3320,3315,3320,3315,572
|
|
20240322,125200,1358430675,3310,3310,3310,3310,596
|
|
20240322,125100,1356457915,3310,3310,3310,3310,464
|
|
20240322,125000,1354922075,3310,3315,3315,3310,195
|
|
20240322,124900,1354276620,3315,3320,3320,3315,6
|
|
20240322,124800,1354256725,3310,3310,3310,3310,230
|
|
20240322,124700,1353495425,3310,3310,3310,3310,500
|
|
20240322,124600,1351840425,3315,3315,3315,3315,0
|
|
20240322,124500,1351840425,3315,3315,3315,3315,30
|
|
20240322,124400,1351740975,3320,3320,3320,3320,0
|
|
20240322,124300,1351740975,3320,3320,3320,3320,0
|
|
20240322,124200,1351740975,3320,3310,3320,3305,2611
|
|
20240322,124100,1343099745,3320,3320,3320,3320,10
|
|
20240322,124000,1343066545,3320,3320,3320,3320,1
|
|
20240322,123900,1343063225,3310,3310,3310,3310,1
|
|
20240322,123800,1343059915,3320,3310,3320,3310,526
|
|
20240322,123700,1341314155,3315,3315,3315,3315,617
|
|
20240322,123600,1339268800,3315,3310,3315,3310,183
|
|
20240322,123500,1338662900,3315,3315,3315,3315,0
|
|
20240322,123400,1338662900,3315,3315,3315,3315,3
|
|
20240322,123300,1338652955,3315,3315,3315,3315,0
|
|
20240322,123200,1338652955,3315,3315,3315,3315,1
|
|
20240322,123100,1338649640,3310,3310,3310,3310,0
|
|
20240322,123000,1338649640,3310,3310,3315,3310,286
|
|
20240322,122900,1337702975,3315,3315,3315,3315,0
|
|
20240322,122800,1337702975,3315,3310,3315,3310,1013
|
|
20240322,122700,1334349935,3315,3315,3315,3315,0
|
|
20240322,122600,1334349935,3315,3315,3315,3315,300
|
|
20240322,122500,1333355435,3315,3315,3315,3315,0
|
|
20240322,122400,1333355435,3315,3315,3315,3315,1
|
|
20240322,122300,1333352120,3310,3310,3310,3310,1156
|
|
20240322,122200,1329525760,3315,3315,3315,3315,151
|
|
20240322,122100,1329025195,3305,3315,3315,3305,110
|
|
20240322,122000,1328661545,3315,3315,3315,3315,3
|
|
20240322,121900,1328651600,3315,3315,3315,3315,200
|
|
20240322,121800,1327988600,3315,3315,3315,3315,0
|
|
20240322,121700,1327988600,3315,3315,3315,3315,3
|
|
20240322,121600,1327978655,3305,3305,3305,3305,0
|
|
20240322,121500,1327978655,3305,3315,3315,3305,301
|
|
20240322,121400,1326982705,3315,3315,3315,3310,512
|
|
20240322,121300,1325287920,3315,3310,3315,3310,1010
|
|
20240322,121200,1321944770,3310,3315,3315,3310,714
|
|
20240322,121100,1319581405,3315,3310,3315,3310,73
|
|
20240322,121000,1319339765,3310,3310,3310,3310,100
|
|
20240322,120900,1319008765,3315,3310,3315,3310,934
|
|
20240322,120800,1315917220,3310,3315,3315,3310,320
|
|
20240322,120700,1314856520,3315,3310,3315,3310,888
|
|
20240322,120600,1311917140,3310,3310,3310,3310,0
|
|
20240322,120500,1311917140,3310,3310,3310,3310,227
|
|
20240322,120400,1311165770,3315,3315,3315,3315,0
|
|
20240322,120300,1311165770,3315,3315,3315,3315,0
|
|
20240322,120200,1311165770,3315,3315,3315,3315,156
|
|
20240322,120100,1310648630,3315,3315,3315,3315,1
|
|
20240322,120000,1310645315,3315,3315,3315,3315,1020
|
|
20240322,115900,1307264015,3310,3310,3310,3310,1000
|
|
20240322,115800,1303954015,3305,3305,3305,3305,0
|
|
20240322,115700,1303954015,3305,3305,3305,3305,0
|
|
20240322,115600,1303954015,3305,3305,3305,3305,0
|
|
20240322,115500,1303954015,3305,3305,3305,3305,0
|
|
20240322,115400,1303954015,3305,3305,3305,3305,140
|
|
20240322,115300,1303491315,3305,3310,3310,3305,1000
|
|
20240322,115200,1300185315,3305,3305,3305,3305,628
|
|
20240322,115100,1298109775,3305,3315,3315,3305,122
|
|
20240322,115000,1297706465,3320,3320,3320,3320,10
|
|
20240322,114900,1297673265,3305,3310,3310,3305,2981
|
|
20240322,114800,1287819590,3315,3315,3315,3315,200
|
|
20240322,114700,1287156590,3315,3315,3315,3315,100
|
|
20240322,114600,1286825090,3310,3310,3310,3310,200
|
|
20240322,114500,1286163090,3310,3310,3310,3310,14
|
|
20240322,114400,1286116750,3310,3310,3310,3310,0
|
|
20240322,114300,1286116750,3310,3310,3310,3310,200
|
|
20240322,114200,1285454750,3320,3320,3320,3320,7
|
|
20240322,114100,1285431510,3320,3320,3320,3320,300
|
|
20240322,114000,1284435510,3320,3320,3320,3320,0
|
|
20240322,113900,1284435510,3320,3320,3320,3320,0
|
|
20240322,113800,1284435510,3320,3310,3320,3310,1520
|
|
20240322,113700,1279404290,3320,3310,3320,3310,2
|
|
20240322,113600,1279397660,3310,3310,3310,3310,0
|
|
20240322,113500,1279397660,3310,3310,3310,3310,0
|
|
20240322,113400,1279397660,3310,3315,3315,3310,4616
|
|
20240322,113300,1264113970,3315,3315,3315,3315,60
|
|
20240322,113200,1263915070,3320,3320,3320,3320,86
|
|
20240322,113100,1263629550,3325,3325,3325,3325,2
|
|
20240322,113000,1263622900,3325,3315,3325,3315,21
|
|
20240322,112900,1263553195,3320,3320,3320,3320,1231
|
|
20240322,112800,1259466275,3320,3320,3320,3320,150
|
|
20240322,112700,1258968275,3320,3325,3330,3320,293
|
|
20240322,112600,1257995395,3335,3325,3335,3325,4015
|
|
20240322,112500,1244620485,3330,3320,3330,3315,25
|
|
20240322,112400,1244537570,3330,3320,3330,3320,3004
|
|
20240322,112300,1234554265,3320,3315,3320,3315,4
|
|
20240322,112200,1234540995,3315,3310,3315,3310,3907
|
|
20240322,112100,1221598435,3315,3315,3315,3315,0
|
|
20240322,112000,1221598435,3315,3310,3315,3310,1725
|
|
20240322,111900,1215887685,3310,3310,3310,3310,150
|
|
20240322,111800,1215391185,3310,3315,3315,3310,93
|
|
20240322,111700,1215082895,3315,3315,3315,3315,8
|
|
20240322,111600,1215056375,3310,3310,3310,3310,0
|
|
20240322,111500,1215056375,3310,3310,3310,3310,0
|
|
20240322,111400,1215056375,3310,3310,3310,3310,0
|
|
20240322,111300,1215056375,3310,3310,3310,3310,5140
|
|
20240322,111200,1198042975,3310,3305,3310,3305,1775
|
|
20240322,111100,1192171110,3305,3310,3310,3305,570
|
|
20240322,111000,1190285760,3310,3310,3310,3310,0
|
|
20240322,110900,1190285760,3310,3315,3315,3310,1165
|
|
20240322,110800,1186429105,3315,3320,3320,3315,125
|
|
20240322,110700,1186014180,3310,3315,3315,3310,777
|
|
20240322,110600,1183439125,3320,3320,3320,3320,0
|
|
20240322,110500,1183439125,3320,3320,3320,3320,100
|
|
20240322,110400,1183107125,3315,3315,3315,3315,243
|
|
20240322,110300,1182301580,3310,3315,3315,3310,1257
|
|
20240322,110200,1178137125,3315,3315,3320,3315,11465
|
|
20240322,110100,1140130550,3320,3320,3320,3320,1513
|
|
20240322,110000,1135107390,3320,3320,3320,3320,19
|
|
20240322,105900,1135044310,3320,3320,3320,3320,355
|
|
20240322,105800,1133865710,3320,3320,3320,3320,57
|
|
20240322,105700,1133676470,3325,3325,3325,3325,1000
|
|
20240322,105600,1130351470,3320,3320,3320,3320,3994
|
|
20240322,105500,1117091390,3325,3325,3325,3325,345
|
|
20240322,105400,1115944265,3320,3320,3320,3320,243
|
|
20240322,105300,1115137505,3320,3320,3325,3320,842
|
|
20240322,105200,1112339310,3325,3330,3330,3325,5245
|
|
20240322,105100,1094899515,3330,3330,3330,3330,10
|
|
20240322,105000,1094866215,3330,3325,3330,3325,3900
|
|
20240322,104900,1081893715,3325,3325,3325,3325,16
|
|
20240322,104800,1081840515,3325,3325,3325,3325,19
|
|
20240322,104700,1081777340,3330,3330,3330,3330,1540
|
|
20240322,104600,1076649140,3330,3330,3330,3330,105
|
|
20240322,104500,1076299490,3330,3330,3330,3325,664
|
|
20240322,104400,1074089720,3330,3330,3330,3330,1
|
|
20240322,104300,1074086390,3340,3335,3340,3335,522
|
|
20240322,104200,1072343620,3335,3335,3335,3335,1026
|
|
20240322,104100,1068921910,3340,3335,3340,3335,34
|
|
20240322,104000,1068808355,3340,3335,3340,3335,102
|
|
20240322,103900,1068468180,3345,3345,3345,3345,1
|
|
20240322,103800,1068464835,3330,3330,3330,3330,12784
|
|
20240322,103700,1025894115,3330,3330,3330,3330,10
|
|
20240322,103600,1025860815,3330,3330,3335,3330,1342
|
|
20240322,103500,1021391795,3330,3330,3330,3330,4228
|
|
20240322,103400,1007312555,3330,3330,3335,3330,3051
|
|
20240322,103300,997152715,3330,3340,3340,3330,3265
|
|
20240322,103200,986263150,3335,3340,3340,3335,1766
|
|
20240322,103100,980365940,3340,3335,3340,3335,1168
|
|
20240322,103000,976465080,3335,3340,3340,3335,704
|
|
20240322,102900,974114435,3340,3340,3340,3340,61
|
|
20240322,102800,973910695,3340,3335,3340,3335,1516
|
|
20240322,102700,968854785,3335,3335,3335,3335,567
|
|
20240322,102600,966963840,3340,3340,3340,3340,1516
|
|
20240322,102500,961900400,3345,3340,3345,3340,105
|
|
20240322,102400,961549695,3335,3340,3340,3335,1495
|
|
20240322,102300,956563865,3340,3340,3340,3340,6369
|
|
20240322,102200,935291405,3340,3345,3345,3340,2070
|
|
20240322,102100,928368735,3350,3350,3350,3350,1143
|
|
20240322,102000,924539685,3350,3350,3350,3345,4611
|
|
20240322,101900,909092845,3350,3350,3355,3350,776
|
|
20240322,101800,906493090,3350,3355,3355,3350,121
|
|
20240322,101700,906087225,3355,3360,3360,3355,3351
|
|
20240322,101600,894843485,3360,3360,3360,3355,1715
|
|
20240322,101500,889086085,3360,3355,3360,3350,13540
|
|
20240322,101400,843626910,3355,3355,3355,3350,2726
|
|
20240322,101300,834485065,3355,3355,3360,3355,1920
|
|
20240322,101200,828042025,3360,3350,3360,3350,23512
|
|
20240322,101100,749224375,3350,3340,3350,3340,1730
|
|
20240322,101000,743431875,3345,3355,3355,3345,3349
|
|
20240322,100900,732223860,3355,3345,3355,3345,6849
|
|
20240322,100800,709286675,3350,3355,3355,3350,6670
|
|
20240322,100700,686933475,3355,3355,3355,3350,1828
|
|
20240322,100600,680803180,3355,3350,3355,3350,2208
|
|
20240322,100500,673399520,3355,3355,3360,3350,2474
|
|
20240322,100400,665098420,3355,3350,3355,3350,7670
|
|
20240322,100300,639393235,3355,3355,3360,3350,7877
|
|
20240322,100200,612966760,3350,3340,3350,3340,13726
|
|
20240322,100100,566999420,3340,3345,3350,3340,2487
|
|
20240322,100000,558681415,3340,3340,3350,3335,12129
|
|
20240322,095900,518122860,3340,3340,3340,3340,3545
|
|
20240322,095800,506282560,3340,3335,3345,3330,6631
|
|
20240322,095700,484143290,3335,3330,3335,3330,2768
|
|
20240322,095600,474913545,3335,3330,3335,3325,12842
|
|
20240322,095500,432142255,3325,3325,3325,3325,5387
|
|
20240322,095400,414230480,3325,3320,3325,3320,36
|
|
20240322,095300,414110785,3320,3325,3325,3320,6257
|
|
20240322,095200,393307215,3325,3325,3325,3325,2495
|
|
20240322,095100,385011340,3325,3320,3325,3320,8796
|
|
20240322,095000,355786945,3310,3310,3320,3310,5227
|
|
20240322,094900,338454645,3310,3315,3315,3310,1251
|
|
20240322,094800,334312320,3310,3310,3310,3305,1370
|
|
20240322,094700,329778615,3310,3305,3310,3305,9681
|
|
20240322,094600,297758300,3305,3305,3305,3305,741
|
|
20240322,094500,295309295,3305,3305,3305,3305,1267
|
|
20240322,094400,291121860,3305,3305,3305,3305,1607
|
|
20240322,094300,285810725,3305,3305,3310,3300,14435
|
|
20240322,094200,238108420,3305,3295,3305,3295,6424
|
|
20240322,094100,216910375,3290,3295,3300,3290,2580
|
|
20240322,094000,208410770,3295,3295,3295,3295,177
|
|
20240322,093900,207827555,3295,3290,3295,3290,2833
|
|
20240322,093800,198493405,3290,3295,3295,3290,1520
|
|
20240322,093700,193492555,3295,3295,3295,3295,2
|
|
20240322,093600,193485965,3295,3295,3295,3295,139
|
|
20240322,093500,193027960,3295,3295,3295,3295,382
|
|
20240322,093400,191769270,3295,3290,3295,3290,70
|
|
20240322,093300,191538635,3290,3290,3290,3285,2003
|
|
20240322,093200,184949875,3290,3290,3290,3285,1380
|
|
20240322,093100,180410175,3285,3285,3285,3280,3187
|
|
20240322,093000,169940885,3285,3285,3285,3285,100
|
|
20240322,092900,169612385,3285,3280,3285,3280,333
|
|
20240322,092800,168519630,3280,3280,3280,3280,624
|
|
20240322,092700,166472910,3280,3280,3280,3280,1132
|
|
20240322,092600,162759950,3280,3280,3280,3280,689
|
|
20240322,092500,160500030,3280,3285,3285,3275,534
|
|
20240322,092400,158751000,3280,3280,3280,3280,1818
|
|
20240322,092300,152787960,3280,3280,3280,3280,100
|
|
20240322,092200,152459960,3280,3280,3280,3280,507
|
|
20240322,092100,150797000,3280,3280,3280,3280,2
|
|
20240322,092000,150790440,3275,3275,3275,3275,585
|
|
20240322,091900,148874565,3275,3270,3275,3270,9515
|
|
20240322,091800,117760440,3270,3270,3270,3270,228
|
|
20240322,091700,117014880,3270,3270,3270,3270,30
|
|
20240322,091600,116916780,3275,3270,3275,3270,17
|
|
20240322,091500,116861165,3270,3270,3270,3265,876
|
|
20240322,091400,114000265,3265,3270,3270,3265,1587
|
|
20240322,091300,108815325,3270,3270,3270,3270,1360
|
|
20240322,091200,104368125,3270,3285,3285,3270,271
|
|
20240322,091100,103479790,3290,3290,3290,3290,150
|
|
20240322,091000,102986290,3290,3285,3290,3285,749
|
|
20240322,090900,100525130,3290,3285,3295,3285,6104
|
|
20240322,090800,80446825,3280,3280,3280,3280,6864
|
|
20240322,090700,57932905,3275,3265,3275,3265,6220
|
|
20240322,090600,37592075,3270,3270,3270,3270,210
|
|
20240322,090500,36905375,3270,3270,3270,3270,0
|
|
20240322,090400,36905375,3270,3260,3270,3260,19
|
|
20240322,090300,36843265,3260,3260,3260,3255,4344
|
|
20240322,090200,22693890,3260,3265,3270,3260,1447
|
|
20240322,090100,17972070,3270,3275,3275,3260,816
|
|
20240322,090000,15310685,3260,3270,3270,3260,4687
|