597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,185400,1335589380,3340,3340,3340,3340,3285
|
|
20240325,185300,1335589380,3340,3340,3340,3340,0
|
|
20240325,185200,1335589380,3340,3340,3340,3340,0
|
|
20240325,185100,1335589380,3340,3340,3340,3340,0
|
|
20240325,185000,1335589380,3340,3340,3340,3340,0
|
|
20240325,184900,1335589380,3340,3340,3340,3340,0
|
|
20240325,184800,1335589380,3340,3340,3340,3340,0
|
|
20240325,184700,1335589380,3340,3340,3340,3340,0
|
|
20240325,184600,1335589380,3340,3340,3340,3340,0
|
|
20240325,184500,1335589380,3340,3340,3340,3340,0
|
|
20240325,184400,1335589380,3340,3340,3340,3340,0
|
|
20240325,184300,1335589380,3340,3340,3340,3340,0
|
|
20240325,184200,1335589380,3340,3340,3340,3340,0
|
|
20240325,184100,1335589380,3340,3340,3340,3340,0
|
|
20240325,184000,1335589380,3340,3340,3340,3340,0
|
|
20240325,183900,1335589380,3340,3340,3340,3340,0
|
|
20240325,183800,1335589380,3340,3340,3340,3340,0
|
|
20240325,183700,1335589380,3340,3340,3340,3340,0
|
|
20240325,183600,1335589380,3340,3340,3340,3340,0
|
|
20240325,183500,1335589380,3340,3340,3340,3340,0
|
|
20240325,183400,1335589380,3340,3340,3340,3340,0
|
|
20240325,183300,1335589380,3340,3340,3340,3340,0
|
|
20240325,183200,1335589380,3340,3340,3340,3340,0
|
|
20240325,183100,1335589380,3340,3340,3340,3340,0
|
|
20240325,183000,1335589380,3340,3340,3340,3340,0
|
|
20240325,182900,1335589380,3340,3340,3340,3340,0
|
|
20240325,182800,1335589380,3340,3340,3340,3340,0
|
|
20240325,182700,1335589380,3340,3340,3340,3340,0
|
|
20240325,182600,1335589380,3340,3340,3340,3340,0
|
|
20240325,182500,1335589380,3340,3340,3340,3340,0
|
|
20240325,182400,1335589380,3340,3340,3340,3340,3285
|
|
20240325,182300,1335589380,3340,3340,3340,3340,0
|
|
20240325,182200,1335589380,3340,3340,3340,3340,0
|
|
20240325,182100,1335589380,3340,3340,3340,3340,0
|
|
20240325,182000,1335589380,3340,3340,3340,3340,0
|
|
20240325,181900,1335589380,3340,3340,3340,3340,0
|
|
20240325,181800,1335589380,3340,3340,3340,3340,0
|
|
20240325,181700,1335589380,3340,3340,3340,3340,0
|
|
20240325,181600,1335589380,3340,3340,3340,3340,0
|
|
20240325,181500,1335589380,3340,3340,3340,3340,0
|
|
20240325,181400,1335589380,3340,3340,3340,3340,0
|
|
20240325,181300,1335589380,3340,3340,3340,3340,0
|
|
20240325,181200,1335589380,3340,3340,3340,3340,0
|
|
20240325,181100,1335589380,3340,3340,3340,3340,0
|
|
20240325,181000,1335589380,3340,3340,3340,3340,0
|
|
20240325,180900,1335589380,3340,3340,3340,3340,0
|
|
20240325,180800,1335589380,3340,3340,3340,3340,0
|
|
20240325,180700,1335589380,3340,3340,3340,3340,0
|
|
20240325,180600,1335589380,3340,3340,3340,3340,0
|
|
20240325,180500,1335589380,3340,3340,3340,3340,0
|
|
20240325,180400,1335589380,3340,3340,3340,3340,0
|
|
20240325,180300,1335589380,3340,3340,3340,3340,0
|
|
20240325,180200,1335589380,3340,3340,3340,3340,0
|
|
20240325,180100,1335589380,3340,3340,3340,3340,0
|
|
20240325,180000,1335589380,3340,3340,3340,3340,0
|
|
20240325,175900,1335589380,3340,3340,3340,3340,0
|
|
20240325,175800,1335589380,3340,3340,3340,3340,0
|
|
20240325,175700,1335589380,3340,3340,3340,3340,0
|
|
20240325,175600,1335589380,3340,3340,3340,3340,0
|
|
20240325,175500,1335589380,3340,3340,3340,3340,0
|
|
20240325,175400,1335589380,3340,3340,3340,3340,3285
|
|
20240325,175300,1335589380,3340,3340,3340,3340,0
|
|
20240325,175200,1335589380,3340,3340,3340,3340,0
|
|
20240325,175100,1335589380,3340,3340,3340,3340,0
|
|
20240325,175000,1335589380,3340,3340,3340,3340,0
|
|
20240325,174900,1335589380,3340,3340,3340,3340,0
|
|
20240325,174800,1335589380,3340,3340,3340,3340,0
|
|
20240325,174700,1335589380,3340,3340,3340,3340,0
|
|
20240325,174600,1335589380,3340,3340,3340,3340,0
|
|
20240325,174500,1335589380,3340,3340,3340,3340,0
|
|
20240325,174400,1335589380,3340,3340,3340,3340,0
|
|
20240325,174300,1335589380,3340,3340,3340,3340,0
|
|
20240325,174200,1335589380,3340,3340,3340,3340,0
|
|
20240325,174100,1335589380,3340,3340,3340,3340,0
|
|
20240325,174000,1335589380,3340,3340,3340,3340,0
|
|
20240325,173900,1335589380,3340,3340,3340,3340,0
|
|
20240325,173800,1335589380,3340,3340,3340,3340,0
|
|
20240325,173700,1335589380,3340,3340,3340,3340,0
|
|
20240325,173600,1335589380,3340,3340,3340,3340,0
|
|
20240325,173500,1335589380,3340,3340,3340,3340,0
|
|
20240325,173400,1335589380,3340,3340,3340,3340,0
|
|
20240325,173300,1335589380,3340,3340,3340,3340,0
|
|
20240325,173200,1335589380,3340,3340,3340,3340,0
|
|
20240325,173100,1335589380,3340,3340,3340,3340,0
|
|
20240325,173000,1335589380,3340,3340,3340,3340,0
|
|
20240325,172900,1335589380,3340,3340,3340,3340,0
|
|
20240325,172800,1335589380,3340,3340,3340,3340,0
|
|
20240325,172700,1335589380,3340,3340,3340,3340,0
|
|
20240325,172600,1335589380,3340,3340,3340,3340,0
|
|
20240325,172500,1335589380,3340,3340,3340,3340,0
|
|
20240325,172400,1335589380,3340,3340,3340,3340,3285
|
|
20240325,172300,1335589380,3340,3340,3340,3340,0
|
|
20240325,172200,1335589380,3340,3340,3340,3340,0
|
|
20240325,172100,1335589380,3340,3340,3340,3340,0
|
|
20240325,172000,1335589380,3340,3340,3340,3340,0
|
|
20240325,171900,1335589380,3340,3340,3340,3340,0
|
|
20240325,171800,1335589380,3340,3340,3340,3340,0
|
|
20240325,171700,1335589380,3340,3340,3340,3340,0
|
|
20240325,171600,1335589380,3340,3340,3340,3340,0
|
|
20240325,171500,1335589380,3340,3340,3340,3340,0
|
|
20240325,171400,1335589380,3340,3340,3340,3340,0
|
|
20240325,171300,1335589380,3340,3340,3340,3340,0
|
|
20240325,171200,1335589380,3340,3340,3340,3340,0
|
|
20240325,171100,1335589380,3340,3340,3340,3340,0
|
|
20240325,171000,1335589380,3340,3340,3340,3340,0
|
|
20240325,170900,1335589380,3340,3340,3340,3340,0
|
|
20240325,170800,1335589380,3340,3340,3340,3340,0
|
|
20240325,170700,1335589380,3340,3340,3340,3340,0
|
|
20240325,170600,1335589380,3340,3340,3340,3340,0
|
|
20240325,170500,1335589380,3340,3340,3340,3340,0
|
|
20240325,170400,1335589380,3340,3340,3340,3340,0
|
|
20240325,170300,1335589380,3340,3340,3340,3340,0
|
|
20240325,170200,1335589380,3340,3340,3340,3340,0
|
|
20240325,170100,1335589380,3340,3340,3340,3340,0
|
|
20240325,170000,1335589380,3340,3340,3340,3340,0
|
|
20240325,165900,1335589380,3340,3340,3340,3340,0
|
|
20240325,165800,1335589380,3340,3340,3340,3340,0
|
|
20240325,165700,1335589380,3340,3340,3340,3340,0
|
|
20240325,165600,1335589380,3340,3340,3340,3340,0
|
|
20240325,165500,1335589380,3340,3340,3340,3340,0
|
|
20240325,165400,1335589380,3340,3340,3340,3340,3285
|
|
20240325,165300,1335589380,3340,3340,3340,3340,0
|
|
20240325,165200,1335589380,3340,3340,3340,3340,0
|
|
20240325,165100,1335589380,3340,3340,3340,3340,0
|
|
20240325,165000,1335589380,3340,3340,3340,3340,0
|
|
20240325,164900,1335589380,3340,3340,3340,3340,0
|
|
20240325,164800,1335589380,3340,3340,3340,3340,0
|
|
20240325,164700,1335589380,3340,3340,3340,3340,0
|
|
20240325,164600,1335589380,3340,3340,3340,3340,0
|
|
20240325,164500,1335589380,3340,3340,3340,3340,0
|
|
20240325,164400,1335589380,3340,3340,3340,3340,0
|
|
20240325,164300,1335589380,3340,3340,3340,3340,0
|
|
20240325,164200,1335589380,3340,3340,3340,3340,0
|
|
20240325,164100,1335589380,3340,3340,3340,3340,0
|
|
20240325,164000,1335589380,3340,3340,3340,3340,0
|
|
20240325,163900,1335589380,3340,3340,3340,3340,0
|
|
20240325,163800,1335589380,3340,3340,3340,3340,0
|
|
20240325,163700,1335589380,3340,3340,3340,3340,0
|
|
20240325,163600,1335589380,3340,3340,3340,3340,0
|
|
20240325,163500,1335589380,3340,3340,3340,3340,0
|
|
20240325,163400,1335589380,3340,3340,3340,3340,0
|
|
20240325,163300,1335589380,3340,3340,3340,3340,0
|
|
20240325,163200,1335589380,3340,3340,3340,3340,0
|
|
20240325,163100,1335589380,3340,3340,3340,3340,0
|
|
20240325,163000,1335589380,3340,3340,3340,3340,0
|
|
20240325,162900,1335589380,3340,3340,3340,3340,0
|
|
20240325,162800,1335589380,3340,3340,3340,3340,0
|
|
20240325,162700,1335589380,3340,3340,3340,3340,0
|
|
20240325,162600,1335589380,3340,3340,3340,3340,0
|
|
20240325,162500,1335589380,3340,3340,3340,3340,0
|
|
20240325,162400,1335589380,3340,3340,3340,3340,3285
|
|
20240325,162300,1335589380,3340,3340,3340,3340,0
|
|
20240325,162200,1335589380,3340,3340,3340,3340,0
|
|
20240325,162100,1335589380,3340,3340,3340,3340,0
|
|
20240325,162000,1335589380,3340,3340,3340,3340,0
|
|
20240325,161900,1335589380,3340,3340,3340,3340,0
|
|
20240325,161800,1335589380,3340,3340,3340,3340,0
|
|
20240325,161700,1335589380,3340,3340,3340,3340,0
|
|
20240325,161600,1335589380,3340,3340,3340,3340,0
|
|
20240325,161500,1335589380,3340,3340,3340,3340,0
|
|
20240325,161400,1335589380,3340,3340,3340,3340,0
|
|
20240325,161300,1335589380,3340,3340,3340,3340,0
|
|
20240325,161200,1335589380,3340,3340,3340,3340,0
|
|
20240325,161100,1335589380,3340,3340,3340,3340,0
|
|
20240325,161000,1335589380,3340,3340,3340,3340,0
|
|
20240325,160900,1335589380,3340,3340,3340,3340,0
|
|
20240325,160800,1335589380,3340,3340,3340,3340,0
|
|
20240325,160700,1335589380,3340,3340,3340,3340,0
|
|
20240325,160600,1335589380,3340,3340,3340,3340,0
|
|
20240325,160500,1335589380,3340,3340,3340,3340,0
|
|
20240325,160400,1335589380,3340,3340,3340,3340,0
|
|
20240325,160300,1335589380,3340,3340,3340,3340,0
|
|
20240325,160200,1335589380,3340,3340,3340,3340,0
|
|
20240325,160100,1335589380,3340,3340,3340,3340,0
|
|
20240325,160000,1335589380,3340,3340,3340,3340,0
|
|
20240325,155900,1335589380,3340,3340,3340,3340,0
|
|
20240325,155800,1335589380,3340,3340,3340,3340,0
|
|
20240325,155700,1335589380,3340,3340,3340,3340,0
|
|
20240325,155600,1335589380,3340,3340,3340,3340,0
|
|
20240325,155500,1335589380,3340,3340,3340,3340,0
|
|
20240325,155400,1335589380,3340,3340,3340,3340,3285
|
|
20240325,155300,1335589380,3340,3340,3340,3340,0
|
|
20240325,155200,1335589380,3340,3340,3340,3340,0
|
|
20240325,155100,1335589380,3340,3340,3340,3340,0
|
|
20240325,155000,1335589380,3340,3340,3340,3340,0
|
|
20240325,154900,1335589380,3340,3340,3340,3340,0
|
|
20240325,154800,1335589380,3340,3340,3340,3340,0
|
|
20240325,154700,1335589380,3340,3340,3340,3340,0
|
|
20240325,154600,1335589380,3340,3340,3340,3340,0
|
|
20240325,154500,1335589380,3340,3340,3340,3340,0
|
|
20240325,154400,1335589380,3340,3340,3340,3340,0
|
|
20240325,154300,1335589380,3340,3340,3340,3340,0
|
|
20240325,154200,1335589380,3340,3340,3340,3340,0
|
|
20240325,154100,1335589380,3340,3340,3340,3340,0
|
|
20240325,154000,1335589380,3340,3340,3340,3340,0
|
|
20240325,153900,1335589380,3340,3340,3340,3340,0
|
|
20240325,153800,1335589380,3340,3340,3340,3340,0
|
|
20240325,153700,1335589380,3340,3340,3340,3340,0
|
|
20240325,153600,1335589380,3340,3340,3340,3340,0
|
|
20240325,153500,1335589380,3340,3340,3340,3340,0
|
|
20240325,153400,1335589380,3340,3340,3340,3340,0
|
|
20240325,153300,1335589380,3340,3340,3340,3340,0
|
|
20240325,153200,1335589380,3340,3340,3340,3340,0
|
|
20240325,153100,1335589380,3340,3340,3340,3340,0
|
|
20240325,153000,1335589380,3340,3340,3340,3340,3285
|
|
20240325,152900,1324617480,3340,3340,3340,3340,0
|
|
20240325,152800,1324617480,3340,3340,3340,3340,0
|
|
20240325,152700,1324617480,3340,3340,3340,3340,0
|
|
20240325,152600,1324617480,3340,3340,3340,3340,0
|
|
20240325,152500,1324617480,3340,3340,3340,3340,0
|
|
20240325,152400,1324617480,3340,3340,3340,3340,0
|
|
20240325,152300,1324617480,3340,3340,3340,3340,0
|
|
20240325,152200,1324617480,3340,3340,3340,3340,0
|
|
20240325,152100,1324617480,3340,3340,3340,3340,0
|
|
20240325,152000,1324617480,3340,3340,3340,3340,0
|
|
20240325,151900,1324617480,3340,3340,3340,3325,599
|
|
20240325,151800,1322624295,3330,3330,3340,3330,190
|
|
20240325,151700,1321991345,3340,3330,3340,3320,894
|
|
20240325,151600,1319016485,3340,3340,3340,3340,0
|
|
20240325,151500,1319016485,3340,3320,3340,3320,922
|
|
20240325,151400,1315948955,3330,3340,3340,3325,6091
|
|
20240325,151300,1295692495,3330,3335,3340,3330,5651
|
|
20240325,151200,1276864560,3335,3340,3340,3335,154
|
|
20240325,151100,1276350455,3340,3340,3340,3340,0
|
|
20240325,151000,1276350455,3340,3340,3340,3340,860
|
|
20240325,150900,1273478055,3340,3340,3340,3340,10
|
|
20240325,150800,1273444655,3345,3345,3345,3345,0
|
|
20240325,150700,1273444655,3345,3335,3345,3335,1086
|
|
20240325,150600,1269817845,3340,3340,3345,3340,3181
|
|
20240325,150500,1259192805,3340,3340,3340,3340,3450
|
|
20240325,150400,1247669805,3340,3345,3345,3340,1830
|
|
20240325,150300,1241555105,3340,3345,3345,3340,964
|
|
20240325,150200,1238330530,3345,3345,3345,3345,10
|
|
20240325,150100,1238297080,3345,3350,3350,3345,321
|
|
20240325,150000,1237223330,3350,3350,3350,3350,6
|
|
20240325,145900,1237203230,3350,3350,3350,3350,1000
|
|
20240325,145800,1233853230,3345,3345,3345,3345,97
|
|
20240325,145700,1233528765,3345,3345,3345,3345,30
|
|
20240325,145600,1233428415,3345,3345,3350,3345,559
|
|
20240325,145500,1231558555,3345,3345,3345,3345,0
|
|
20240325,145400,1231558555,3345,3345,3345,3345,0
|
|
20240325,145300,1231558555,3345,3345,3345,3345,4
|
|
20240325,145200,1231545175,3350,3350,3350,3350,639
|
|
20240325,145100,1229404525,3340,3345,3345,3340,3060
|
|
20240325,145000,1219171255,3350,3345,3350,3345,352
|
|
20240325,144900,1217993810,3345,3345,3345,3345,101
|
|
20240325,144800,1217655965,3345,3345,3345,3345,0
|
|
20240325,144700,1217655965,3345,3345,3345,3345,10
|
|
20240325,144600,1217622515,3345,3345,3345,3345,64
|
|
20240325,144500,1217408435,3345,3340,3345,3340,521
|
|
20240325,144400,1215668190,3345,3345,3345,3345,463
|
|
20240325,144300,1214119455,3345,3345,3350,3345,758
|
|
20240325,144200,1211583290,3350,3350,3350,3350,565
|
|
20240325,144100,1209690540,3350,3350,3350,3350,10
|
|
20240325,144000,1209657040,3350,3350,3350,3350,1759
|
|
20240325,143900,1203764390,3345,3345,3345,3345,1275
|
|
20240325,143800,1199499515,3345,3345,3345,3340,913
|
|
20240325,143700,1196445535,3345,3345,3345,3345,23
|
|
20240325,143600,1196368600,3345,3345,3345,3345,298
|
|
20240325,143500,1195371790,3345,3345,3345,3345,100
|
|
20240325,143400,1195037290,3345,3345,3345,3345,0
|
|
20240325,143300,1195037290,3345,3345,3345,3345,130
|
|
20240325,143200,1194602440,3345,3345,3345,3345,3
|
|
20240325,143100,1194592405,3345,3345,3345,3345,438
|
|
20240325,143000,1193127295,3345,3345,3345,3345,71
|
|
20240325,142900,1192889800,3345,3345,3345,3345,287
|
|
20240325,142800,1191929785,3345,3345,3345,3345,0
|
|
20240325,142700,1191929785,3345,3345,3345,3345,2513
|
|
20240325,142600,1183523800,3345,3350,3350,3345,32
|
|
20240325,142500,1183416615,3345,3345,3345,3345,600
|
|
20240325,142400,1181409615,3350,3345,3350,3345,20
|
|
20240325,142300,1181342665,3350,3350,3350,3350,41
|
|
20240325,142200,1181205315,3350,3350,3350,3350,2000
|
|
20240325,142100,1174505315,3350,3345,3350,3345,1504
|
|
20240325,142000,1169471915,3345,3345,3345,3345,0
|
|
20240325,141900,1169471915,3345,3345,3345,3345,319
|
|
20240325,141800,1168404860,3345,3345,3345,3345,662
|
|
20240325,141700,1166190470,3345,3350,3350,3345,217
|
|
20240325,141600,1165464555,3350,3350,3350,3350,3350
|
|
20240325,141500,1154242055,3355,3355,3355,3355,580
|
|
20240325,141400,1152296155,3350,3350,3350,3350,0
|
|
20240325,141300,1152296155,3350,3350,3350,3350,0
|
|
20240325,141200,1152296155,3350,3355,3355,3350,460
|
|
20240325,141100,1150754355,3350,3350,3350,3350,781
|
|
20240325,141000,1148138005,3350,3350,3350,3350,0
|
|
20240325,140900,1148138005,3350,3350,3350,3350,0
|
|
20240325,140800,1148138005,3350,3350,3350,3350,157
|
|
20240325,140700,1147612055,3350,3350,3355,3350,365
|
|
20240325,140600,1146388305,3350,3350,3350,3350,3198
|
|
20240325,140500,1135675005,3350,3350,3350,3350,20
|
|
20240325,140400,1135608005,3350,3350,3350,3350,636
|
|
20240325,140300,1133477405,3350,3350,3350,3350,0
|
|
20240325,140200,1133477405,3350,3350,3350,3350,0
|
|
20240325,140100,1133477405,3350,3355,3355,3350,28
|
|
20240325,140000,1133383505,3355,3355,3355,3355,0
|
|
20240325,135900,1133383505,3355,3355,3355,3355,1
|
|
20240325,135800,1133380150,3355,3355,3355,3355,0
|
|
20240325,135700,1133380150,3355,3355,3355,3355,0
|
|
20240325,135600,1133380150,3355,3355,3355,3355,20
|
|
20240325,135500,1133313050,3350,3355,3355,3350,231
|
|
20240325,135400,1132539095,3355,3355,3355,3355,25
|
|
20240325,135300,1132455220,3355,3355,3355,3355,2647
|
|
20240325,135200,1123574535,3355,3355,3355,3355,200
|
|
20240325,135100,1122903535,3355,3355,3355,3355,1
|
|
20240325,135000,1122900180,3355,3350,3355,3350,29
|
|
20240325,134900,1122803020,3350,3350,3350,3350,0
|
|
20240325,134800,1122803020,3350,3350,3350,3350,0
|
|
20240325,134700,1122803020,3350,3350,3350,3350,150
|
|
20240325,134600,1122300520,3350,3350,3350,3350,100
|
|
20240325,134500,1121965520,3360,3355,3360,3355,104
|
|
20240325,134400,1121616580,3360,3355,3360,3355,150
|
|
20240325,134300,1121113315,3350,3350,3350,3350,1000
|
|
20240325,134200,1117763315,3350,3350,3350,3350,0
|
|
20240325,134100,1117763315,3350,3350,3350,3350,0
|
|
20240325,134000,1117763315,3350,3355,3355,3350,80
|
|
20240325,133900,1117494965,3350,3355,3355,3350,800
|
|
20240325,133800,1114813465,3355,3355,3355,3350,1006
|
|
20240325,133700,1111443340,3355,3355,3355,3355,20
|
|
20240325,133600,1111376240,3355,3355,3355,3355,494
|
|
20240325,133500,1109718870,3355,3355,3355,3355,785
|
|
20240325,133400,1107085195,3355,3355,3355,3355,180
|
|
20240325,133300,1106481295,3360,3360,3360,3360,3
|
|
20240325,133200,1106471215,3355,3355,3355,3355,0
|
|
20240325,133100,1106471215,3355,3355,3355,3355,1
|
|
20240325,133000,1106467860,3355,3355,3355,3355,1560
|
|
20240325,132900,1101234060,3355,3355,3355,3355,36
|
|
20240325,132800,1101113280,3355,3355,3355,3355,0
|
|
20240325,132700,1101113280,3355,3355,3355,3355,0
|
|
20240325,132600,1101113280,3355,3355,3355,3355,515
|
|
20240325,132500,1099385455,3355,3355,3355,3355,0
|
|
20240325,132400,1099385455,3355,3355,3355,3355,5
|
|
20240325,132300,1099368680,3350,3350,3350,3350,0
|
|
20240325,132200,1099368680,3350,3350,3350,3350,0
|
|
20240325,132100,1099368680,3350,3350,3350,3350,222
|
|
20240325,132000,1098624980,3350,3350,3350,3350,300
|
|
20240325,131900,1097619980,3350,3350,3350,3350,1047
|
|
20240325,131800,1094112530,3350,3355,3355,3350,4193
|
|
20240325,131700,1080064480,3360,3360,3360,3360,712
|
|
20240325,131600,1077672160,3360,3360,3360,3360,0
|
|
20240325,131500,1077672160,3360,3360,3360,3360,0
|
|
20240325,131400,1077672160,3360,3360,3360,3360,0
|
|
20240325,131300,1077672160,3360,3355,3360,3355,2
|
|
20240325,131200,1077665445,3350,3350,3350,3350,0
|
|
20240325,131100,1077665445,3350,3350,3350,3350,1010
|
|
20240325,131000,1074281945,3350,3355,3355,3350,1104
|
|
20240325,130900,1070578460,3355,3355,3355,3355,201
|
|
20240325,130800,1069904105,3355,3355,3355,3355,255
|
|
20240325,130700,1069048580,3355,3355,3355,3355,1
|
|
20240325,130600,1069045225,3355,3355,3355,3355,0
|
|
20240325,130500,1069045225,3355,3355,3355,3355,40
|
|
20240325,130400,1068911025,3355,3355,3355,3355,977
|
|
20240325,130300,1065633190,3355,3355,3355,3355,0
|
|
20240325,130200,1065633190,3355,3355,3355,3355,0
|
|
20240325,130100,1065633190,3355,3360,3360,3355,1200
|
|
20240325,130000,1061604335,3365,3365,3365,3365,50
|
|
20240325,125900,1061436085,3365,3360,3365,3360,46
|
|
20240325,125800,1061281475,3360,3360,3360,3360,3
|
|
20240325,125700,1061271395,3360,3360,3360,3360,8928
|
|
20240325,125600,1031273315,3360,3360,3360,3360,1
|
|
20240325,125500,1031269955,3355,3355,3355,3355,43
|
|
20240325,125400,1031125690,3355,3355,3355,3355,0
|
|
20240325,125300,1031125690,3355,3355,3355,3355,0
|
|
20240325,125200,1031125690,3355,3355,3355,3355,0
|
|
20240325,125100,1031125690,3355,3355,3355,3355,500
|
|
20240325,125000,1029448190,3355,3355,3355,3355,0
|
|
20240325,124900,1029448190,3355,3360,3360,3355,1691
|
|
20240325,124800,1023774880,3360,3360,3360,3360,2
|
|
20240325,124700,1023768160,3355,3360,3360,3355,346
|
|
20240325,124600,1022607180,3360,3360,3360,3360,0
|
|
20240325,124500,1022607180,3360,3360,3360,3360,301
|
|
20240325,124400,1021595820,3360,3360,3360,3360,0
|
|
20240325,124300,1021595820,3360,3360,3360,3360,3
|
|
20240325,124200,1021585740,3355,3355,3355,3355,1637
|
|
20240325,124100,1016093605,3355,3355,3355,3355,91
|
|
20240325,124000,1015788300,3355,3355,3355,3355,462
|
|
20240325,123900,1014238290,3355,3355,3355,3355,600
|
|
20240325,123800,1012225290,3355,3360,3360,3355,180
|
|
20240325,123700,1011620990,3360,3360,3360,3360,0
|
|
20240325,123600,1011620990,3360,3355,3360,3355,141
|
|
20240325,123500,1011147430,3360,3360,3360,3355,186
|
|
20240325,123400,1010523190,3360,3355,3360,3355,2970
|
|
20240325,123300,1000557340,3355,3355,3355,3355,20
|
|
20240325,123200,1000490240,3355,3355,3355,3355,1
|
|
20240325,123100,1000486885,3355,3355,3355,3355,8
|
|
20240325,123000,1000460045,3355,3355,3355,3355,597
|
|
20240325,122900,998457110,3355,3355,3355,3355,291
|
|
20240325,122800,997480805,3355,3355,3355,3355,50
|
|
20240325,122700,997313055,3355,3355,3355,3355,37
|
|
20240325,122600,997188920,3350,3350,3350,3350,1000
|
|
20240325,122500,993838920,3350,3350,3350,3350,474
|
|
20240325,122400,992251020,3350,3350,3350,3350,29
|
|
20240325,122300,992153870,3350,3350,3350,3350,1138
|
|
20240325,122200,988341570,3350,3350,3350,3350,125
|
|
20240325,122100,987922820,3355,3355,3355,3355,0
|
|
20240325,122000,987922820,3355,3355,3355,3355,50
|
|
20240325,121900,987755070,3355,3355,3355,3355,0
|
|
20240325,121800,987755070,3355,3355,3355,3355,0
|
|
20240325,121700,987755070,3355,3355,3355,3355,865
|
|
20240325,121600,984852995,3350,3355,3355,3350,1284
|
|
20240325,121500,980550175,3360,3355,3360,3355,664
|
|
20240325,121400,978320865,3355,3355,3355,3355,2671
|
|
20240325,121300,969359660,3355,3355,3355,3355,0
|
|
20240325,121200,969359660,3355,3355,3355,3355,1829
|
|
20240325,121100,963223365,3355,3355,3355,3355,100
|
|
20240325,121000,962887865,3360,3360,3360,3360,0
|
|
20240325,120900,962887865,3360,3355,3360,3355,691
|
|
20240325,120800,960566550,3360,3360,3360,3360,0
|
|
20240325,120700,960566550,3360,3360,3360,3360,34
|
|
20240325,120600,960452310,3365,3365,3365,3365,10
|
|
20240325,120500,960418660,3365,3360,3365,3360,412
|
|
20240325,120400,959032415,3355,3365,3365,3355,905
|
|
20240325,120300,955989075,3365,3365,3365,3365,1
|
|
20240325,120200,955985710,3365,3360,3365,3360,204
|
|
20240325,120100,955300255,3365,3355,3365,3355,832
|
|
20240325,120000,952505980,3360,3360,3360,3360,914
|
|
20240325,115900,949434940,3360,3360,3360,3360,1
|
|
20240325,115800,949431580,3360,3360,3360,3360,497
|
|
20240325,115700,947761660,3360,3355,3360,3355,422
|
|
20240325,115600,946345325,3360,3360,3360,3360,133
|
|
20240325,115500,945898445,3360,3360,3360,3360,0
|
|
20240325,115400,945898445,3360,3360,3360,3360,92
|
|
20240325,115300,945589325,3365,3365,3365,3365,0
|
|
20240325,115200,945589325,3365,3365,3365,3365,500
|
|
20240325,115100,943906825,3365,3365,3365,3365,0
|
|
20240325,115000,943906825,3365,3365,3365,3365,0
|
|
20240325,114900,943906825,3365,3365,3365,3365,0
|
|
20240325,114800,943906825,3365,3365,3365,3365,1
|
|
20240325,114700,943903460,3360,3350,3360,3350,1374
|
|
20240325,114600,939292755,3355,3355,3355,3355,16
|
|
20240325,114500,939239075,3355,3355,3355,3355,10
|
|
20240325,114400,939205525,3355,3355,3355,3355,246
|
|
20240325,114300,938380195,3355,3355,3355,3355,0
|
|
20240325,114200,938380195,3355,3355,3355,3355,1020
|
|
20240325,114100,934958095,3360,3360,3360,3360,50
|
|
20240325,114000,934790095,3355,3355,3355,3355,0
|
|
20240325,113900,934790095,3355,3355,3355,3355,1801
|
|
20240325,113800,928747740,3360,3360,3360,3360,641
|
|
20240325,113700,926593980,3360,3360,3360,3360,69
|
|
20240325,113600,926362140,3365,3365,3365,3365,0
|
|
20240325,113500,926362140,3365,3365,3365,3365,2
|
|
20240325,113400,926355410,3365,3365,3365,3365,1
|
|
20240325,113300,926352045,3360,3360,3360,3360,25
|
|
20240325,113200,926268045,3360,3360,3360,3360,689
|
|
20240325,113100,923953005,3365,3365,3365,3365,50
|
|
20240325,113000,923784755,3370,3365,3370,3365,118
|
|
20240325,112900,923387655,3365,3365,3365,3360,7537
|
|
20240325,112800,898043150,3365,3365,3365,3365,751
|
|
20240325,112700,895516035,3365,3365,3365,3365,0
|
|
20240325,112600,895516035,3365,3360,3365,3360,4
|
|
20240325,112500,895502585,3360,3360,3360,3360,10
|
|
20240325,112400,895468985,3365,3365,3365,3365,3
|
|
20240325,112300,895458890,3360,3360,3360,3360,200
|
|
20240325,112200,894786890,3365,3365,3365,3365,2
|
|
20240325,112100,894780160,3365,3365,3365,3365,370
|
|
20240325,112000,893535110,3365,3365,3365,3365,742
|
|
20240325,111900,891038280,3365,3365,3365,3365,420
|
|
20240325,111800,889624980,3360,3360,3360,3360,0
|
|
20240325,111700,889624980,3360,3360,3360,3360,0
|
|
20240325,111600,889624980,3360,3360,3360,3360,1000
|
|
20240325,111500,886264980,3360,3360,3360,3360,0
|
|
20240325,111400,886264980,3360,3360,3360,3360,201
|
|
20240325,111300,885589620,3360,3360,3360,3360,11
|
|
20240325,111200,885552660,3360,3365,3365,3360,8
|
|
20240325,111100,885525745,3365,3370,3370,3360,5762
|
|
20240325,111000,866162900,3365,3365,3370,3360,1194
|
|
20240325,110900,862146085,3365,3365,3370,3365,1203
|
|
20240325,110800,858097985,3370,3370,3370,3365,927
|
|
20240325,110700,854976495,3370,3365,3370,3365,82
|
|
20240325,110600,854700455,3365,3370,3370,3365,200
|
|
20240325,110500,854027405,3370,3365,3370,3365,46
|
|
20240325,110400,853872585,3365,3365,3365,3360,15583
|
|
20240325,110300,801438290,3360,3360,3360,3360,13769
|
|
20240325,110200,755174450,3355,3355,3355,3355,0
|
|
20240325,110100,755174450,3355,3355,3355,3355,100
|
|
20240325,110000,754838950,3355,3355,3355,3355,203
|
|
20240325,105900,754157885,3355,3355,3355,3355,0
|
|
20240325,105800,754157885,3355,3355,3355,3355,180
|
|
20240325,105700,753553985,3355,3350,3355,3350,600
|
|
20240325,105600,751542485,3350,3355,3355,3350,2030
|
|
20240325,105500,744741410,3360,3355,3360,3355,536
|
|
20240325,105400,742943050,3355,3355,3355,3355,1000
|
|
20240325,105300,739588050,3355,3355,3355,3355,0
|
|
20240325,105200,739588050,3355,3355,3355,3355,781
|
|
20240325,105100,736967795,3355,3360,3360,3355,303
|
|
20240325,105000,735949905,3360,3360,3360,3360,600
|
|
20240325,104900,733933905,3360,3360,3360,3360,324
|
|
20240325,104800,732845265,3360,3355,3360,3355,566
|
|
20240325,104700,730946005,3355,3355,3355,3355,2005
|
|
20240325,104600,724219230,3355,3360,3360,3355,1203
|
|
20240325,104500,720183150,3360,3360,3360,3360,133
|
|
20240325,104400,719736270,3360,3360,3360,3360,2248
|
|
20240325,104300,712182990,3360,3360,3360,3360,101
|
|
20240325,104200,711843630,3365,3365,3365,3365,48
|
|
20240325,104100,711682110,3365,3365,3365,3365,200
|
|
20240325,104000,711009110,3365,3365,3365,3365,12
|
|
20240325,103900,710968730,3360,3360,3360,3360,569
|
|
20240325,103800,709056890,3360,3360,3360,3355,1093
|
|
20240325,103700,705385410,3360,3360,3360,3360,39
|
|
20240325,103600,705254370,3355,3355,3355,3355,0
|
|
20240325,103500,705254370,3355,3360,3360,3355,953
|
|
20240325,103400,702057050,3360,3355,3360,3355,431
|
|
20240325,103300,700610640,3355,3355,3355,3355,546
|
|
20240325,103200,698778810,3355,3355,3355,3355,8
|
|
20240325,103100,698751970,3355,3355,3355,3355,22
|
|
20240325,103000,698678160,3360,3360,3360,3360,1250
|
|
20240325,102900,694478160,3360,3365,3365,3360,863
|
|
20240325,102800,691576815,3365,3360,3370,3360,1747
|
|
20240325,102700,685697660,3360,3360,3365,3360,844
|
|
20240325,102600,682861715,3370,3365,3370,3365,2381
|
|
20240325,102500,674849640,3365,3365,3365,3365,0
|
|
20240325,102400,674849640,3365,3365,3365,3365,110
|
|
20240325,102300,674479490,3365,3365,3365,3365,1044
|
|
20240325,102200,670966430,3365,3365,3365,3360,2231
|
|
20240325,102100,663459215,3360,3360,3360,3360,50
|
|
20240325,102000,663291215,3365,3365,3365,3360,268
|
|
20240325,101900,662389645,3365,3365,3370,3365,2916
|
|
20240325,101800,652577295,3365,3365,3370,3360,131
|
|
20240325,101700,652136425,3360,3360,3365,3360,10139
|
|
20240325,101600,618039995,3360,3355,3360,3355,1518
|
|
20240325,101500,612947095,3355,3355,3355,3355,8
|
|
20240325,101400,612920255,3355,3355,3355,3355,20
|
|
20240325,101300,612853155,3350,3350,3350,3350,948
|
|
20240325,101200,609677355,3355,3355,3355,3355,0
|
|
20240325,101100,609677355,3355,3355,3355,3355,1196
|
|
20240325,101000,605664775,3355,3355,3355,3355,608
|
|
20240325,100900,603624935,3360,3360,3360,3360,296
|
|
20240325,100800,602630375,3360,3360,3360,3360,0
|
|
20240325,100700,602630375,3360,3360,3360,3355,969
|
|
20240325,100600,599375775,3360,3360,3360,3360,3356
|
|
20240325,100500,588099615,3360,3350,3360,3350,1770
|
|
20240325,100400,582152435,3360,3350,3360,3350,938
|
|
20240325,100300,579003885,3360,3360,3360,3360,7
|
|
20240325,100200,578980365,3350,3355,3355,3350,531
|
|
20240325,100100,577200460,3355,3355,3355,3355,52
|
|
20240325,100000,577026000,3355,3355,3355,3355,1885
|
|
20240325,095900,570701825,3355,3355,3360,3350,1615
|
|
20240325,095800,565286495,3360,3360,3360,3360,1221
|
|
20240325,095700,561183935,3345,3365,3365,3345,6571
|
|
20240325,095600,539163180,3365,3365,3365,3360,402
|
|
20240325,095500,537810610,3365,3365,3365,3360,466
|
|
20240325,095400,536244370,3365,3365,3365,3360,564
|
|
20240325,095300,534347410,3365,3365,3365,3360,2793
|
|
20240325,095200,524955045,3365,3360,3365,3360,4180
|
|
20240325,095100,510890345,3360,3360,3365,3360,3255
|
|
20240325,095000,499951160,3365,3360,3365,3360,3422
|
|
20240325,094900,488436155,3360,3360,3365,3360,8214
|
|
20240325,094800,460837110,3360,3355,3360,3355,3283
|
|
20240325,094700,449810255,3355,3355,3355,3350,373
|
|
20240325,094600,448559640,3355,3350,3360,3350,4184
|
|
20240325,094500,434532940,3350,3350,3350,3350,903
|
|
20240325,094400,431507890,3350,3350,3350,3350,1278
|
|
20240325,094300,427226590,3350,3350,3350,3350,296
|
|
20240325,094200,426234990,3350,3350,3350,3350,832
|
|
20240325,094100,423447790,3350,3355,3355,3350,138
|
|
20240325,094000,422984935,3355,3355,3360,3345,1001
|
|
20240325,093900,419630655,3355,3355,3355,3355,45
|
|
20240325,093800,419479680,3355,3350,3355,3350,3158
|
|
20240325,093700,408885180,3350,3350,3350,3350,2520
|
|
20240325,093600,400443180,3345,3355,3355,3345,2528
|
|
20240325,093500,391971405,3355,3350,3355,3350,601
|
|
20240325,093400,389957755,3350,3350,3350,3350,260
|
|
20240325,093300,389086755,3350,3355,3355,3350,376
|
|
20240325,093200,387826830,3355,3350,3355,3350,1869
|
|
20240325,093100,381565460,3350,3350,3350,3350,1050
|
|
20240325,093000,378047960,3345,3340,3345,3340,455
|
|
20240325,092900,376526270,3340,3345,3345,3340,640
|
|
20240325,092800,374386170,3345,3340,3345,3340,692
|
|
20240325,092700,372071890,3340,3340,3345,3340,87
|
|
20240325,092600,371781275,3340,3345,3345,3340,21
|
|
20240325,092500,371711130,3345,3345,3345,3345,2967
|
|
20240325,092400,361786515,3345,3345,3345,3340,4003
|
|
20240325,092300,348400775,3345,3345,3345,3345,651
|
|
20240325,092200,346223180,3345,3350,3350,3345,101
|
|
20240325,092100,345885330,3345,3345,3345,3345,95
|
|
20240325,092000,345567555,3345,3340,3345,3340,1149
|
|
20240325,091900,341728650,3340,3345,3345,3340,3755
|
|
20240325,091800,329176785,3345,3350,3350,3345,1004
|
|
20240325,091700,325814150,3350,3355,3360,3350,919
|
|
20240325,091600,322732515,3355,3350,3355,3350,3166
|
|
20240325,091500,312116170,3355,3355,3355,3350,292
|
|
20240325,091400,311137070,3355,3355,3355,3350,2493
|
|
20240325,091300,302782355,3355,3355,3360,3350,4421
|
|
20240325,091200,287950310,3355,3355,3355,3355,640
|
|
20240325,091100,285803110,3360,3355,3360,3355,9687
|
|
20240325,091000,253254795,3360,3350,3360,3350,3090
|
|
20240325,090900,242883035,3350,3345,3355,3345,5752
|
|
20240325,090800,223588125,3350,3350,3350,3345,15382
|
|
20240325,090700,172061240,3350,3355,3355,3350,1924
|
|
20240325,090600,165607085,3355,3355,3355,3350,3329
|
|
20240325,090500,154438800,3350,3350,3355,3350,2222
|
|
20240325,090400,146991365,3355,3335,3355,3335,8529
|
|
20240325,090300,118467190,3335,3325,3335,3310,18754
|
|
20240325,090200,56085985,3330,3340,3340,3325,1241
|
|
20240325,090100,51952390,3340,3335,3340,3335,3278
|
|
20240325,090000,41016835,3335,3330,3335,3325,2469
|