592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,184900,1122332195,3355,3355,3355,3355,11922
|
|
20240326,184800,1122332195,3355,3355,3355,3355,0
|
|
20240326,184700,1122332195,3355,3355,3355,3355,0
|
|
20240326,184600,1122332195,3355,3355,3355,3355,0
|
|
20240326,184500,1122332195,3355,3355,3355,3355,0
|
|
20240326,184400,1122332195,3355,3355,3355,3355,0
|
|
20240326,184300,1122332195,3355,3355,3355,3355,0
|
|
20240326,184200,1122332195,3355,3355,3355,3355,0
|
|
20240326,184100,1122332195,3355,3355,3355,3355,0
|
|
20240326,184000,1122332195,3355,3355,3355,3355,0
|
|
20240326,183900,1122332195,3355,3355,3355,3355,0
|
|
20240326,183800,1122332195,3355,3355,3355,3355,0
|
|
20240326,183700,1122332195,3355,3355,3355,3355,0
|
|
20240326,183600,1122332195,3355,3355,3355,3355,0
|
|
20240326,183500,1122332195,3355,3355,3355,3355,0
|
|
20240326,183400,1122332195,3355,3355,3355,3355,0
|
|
20240326,183300,1122332195,3355,3355,3355,3355,0
|
|
20240326,183200,1122332195,3355,3355,3355,3355,0
|
|
20240326,183100,1122332195,3355,3355,3355,3355,0
|
|
20240326,183000,1122332195,3355,3355,3355,3355,0
|
|
20240326,182900,1122332195,3355,3355,3355,3355,0
|
|
20240326,182800,1122332195,3355,3355,3355,3355,0
|
|
20240326,182700,1122332195,3355,3355,3355,3355,0
|
|
20240326,182600,1122332195,3355,3355,3355,3355,0
|
|
20240326,182500,1122332195,3355,3355,3355,3355,0
|
|
20240326,182400,1122332195,3355,3355,3355,3355,0
|
|
20240326,182300,1122332195,3355,3355,3355,3355,0
|
|
20240326,182200,1122332195,3355,3355,3355,3355,0
|
|
20240326,182100,1122332195,3355,3355,3355,3355,0
|
|
20240326,182000,1122332195,3355,3355,3355,3355,0
|
|
20240326,181900,1122332195,3355,3355,3355,3355,11922
|
|
20240326,181800,1122332195,3355,3355,3355,3355,0
|
|
20240326,181700,1122332195,3355,3355,3355,3355,0
|
|
20240326,181600,1122332195,3355,3355,3355,3355,0
|
|
20240326,181500,1122332195,3355,3355,3355,3355,0
|
|
20240326,181400,1122332195,3355,3355,3355,3355,0
|
|
20240326,181300,1122332195,3355,3355,3355,3355,0
|
|
20240326,181200,1122332195,3355,3355,3355,3355,0
|
|
20240326,181100,1122332195,3355,3355,3355,3355,0
|
|
20240326,181000,1122332195,3355,3355,3355,3355,0
|
|
20240326,180900,1122332195,3355,3355,3355,3355,0
|
|
20240326,180800,1122332195,3355,3355,3355,3355,0
|
|
20240326,180700,1122332195,3355,3355,3355,3355,0
|
|
20240326,180600,1122332195,3355,3355,3355,3355,0
|
|
20240326,180500,1122332195,3355,3355,3355,3355,0
|
|
20240326,180400,1122332195,3355,3355,3355,3355,0
|
|
20240326,180300,1122332195,3355,3355,3355,3355,0
|
|
20240326,180200,1122332195,3355,3355,3355,3355,0
|
|
20240326,180100,1122332195,3355,3355,3355,3355,0
|
|
20240326,180000,1122332195,3355,3355,3355,3355,0
|
|
20240326,175900,1122332195,3355,3355,3355,3355,0
|
|
20240326,175800,1122332195,3355,3355,3355,3355,0
|
|
20240326,175700,1122332195,3355,3355,3355,3355,0
|
|
20240326,175600,1122332195,3355,3355,3355,3355,0
|
|
20240326,175500,1122332195,3355,3355,3355,3355,0
|
|
20240326,175400,1122332195,3355,3355,3355,3355,0
|
|
20240326,175300,1122332195,3355,3355,3355,3355,0
|
|
20240326,175200,1122332195,3355,3355,3355,3355,0
|
|
20240326,175100,1122332195,3355,3355,3355,3355,0
|
|
20240326,175000,1122332195,3355,3355,3355,3355,0
|
|
20240326,174900,1122332195,3355,3355,3355,3355,11922
|
|
20240326,174800,1122332195,3355,3355,3355,3355,0
|
|
20240326,174700,1122332195,3355,3355,3355,3355,0
|
|
20240326,174600,1122332195,3355,3355,3355,3355,0
|
|
20240326,174500,1122332195,3355,3355,3355,3355,0
|
|
20240326,174400,1122332195,3355,3355,3355,3355,0
|
|
20240326,174300,1122332195,3355,3355,3355,3355,0
|
|
20240326,174200,1122332195,3355,3355,3355,3355,0
|
|
20240326,174100,1122332195,3355,3355,3355,3355,0
|
|
20240326,174000,1122332195,3355,3355,3355,3355,0
|
|
20240326,173900,1122332195,3355,3355,3355,3355,0
|
|
20240326,173800,1122332195,3355,3355,3355,3355,0
|
|
20240326,173700,1122332195,3355,3355,3355,3355,0
|
|
20240326,173600,1122332195,3355,3355,3355,3355,0
|
|
20240326,173500,1122332195,3355,3355,3355,3355,0
|
|
20240326,173400,1122332195,3355,3355,3355,3355,0
|
|
20240326,173300,1122332195,3355,3355,3355,3355,0
|
|
20240326,173200,1122332195,3355,3355,3355,3355,0
|
|
20240326,173100,1122332195,3355,3355,3355,3355,0
|
|
20240326,173000,1122332195,3355,3355,3355,3355,0
|
|
20240326,172900,1122332195,3355,3355,3355,3355,0
|
|
20240326,172800,1122332195,3355,3355,3355,3355,0
|
|
20240326,172700,1122332195,3355,3355,3355,3355,0
|
|
20240326,172600,1122332195,3355,3355,3355,3355,0
|
|
20240326,172500,1122332195,3355,3355,3355,3355,0
|
|
20240326,172400,1122332195,3355,3355,3355,3355,0
|
|
20240326,172300,1122332195,3355,3355,3355,3355,0
|
|
20240326,172200,1122332195,3355,3355,3355,3355,0
|
|
20240326,172100,1122332195,3355,3355,3355,3355,0
|
|
20240326,172000,1122332195,3355,3355,3355,3355,0
|
|
20240326,171900,1122332195,3355,3355,3355,3355,11922
|
|
20240326,171800,1122332195,3355,3355,3355,3355,0
|
|
20240326,171700,1122332195,3355,3355,3355,3355,0
|
|
20240326,171600,1122332195,3355,3355,3355,3355,0
|
|
20240326,171500,1122332195,3355,3355,3355,3355,0
|
|
20240326,171400,1122332195,3355,3355,3355,3355,0
|
|
20240326,171300,1122332195,3355,3355,3355,3355,0
|
|
20240326,171200,1122332195,3355,3355,3355,3355,0
|
|
20240326,171100,1122332195,3355,3355,3355,3355,0
|
|
20240326,171000,1122332195,3355,3355,3355,3355,0
|
|
20240326,170900,1122332195,3355,3355,3355,3355,0
|
|
20240326,170800,1122332195,3355,3355,3355,3355,0
|
|
20240326,170700,1122332195,3355,3355,3355,3355,0
|
|
20240326,170600,1122332195,3355,3355,3355,3355,0
|
|
20240326,170500,1122332195,3355,3355,3355,3355,0
|
|
20240326,170400,1122332195,3355,3355,3355,3355,0
|
|
20240326,170300,1122332195,3355,3355,3355,3355,0
|
|
20240326,170200,1122332195,3355,3355,3355,3355,0
|
|
20240326,170100,1122332195,3355,3355,3355,3355,0
|
|
20240326,170000,1122332195,3355,3355,3355,3355,0
|
|
20240326,165900,1122332195,3355,3355,3355,3355,0
|
|
20240326,165800,1122332195,3355,3355,3355,3355,0
|
|
20240326,165700,1122332195,3355,3355,3355,3355,0
|
|
20240326,165600,1122332195,3355,3355,3355,3355,0
|
|
20240326,165500,1122332195,3355,3355,3355,3355,0
|
|
20240326,165400,1122332195,3355,3355,3355,3355,0
|
|
20240326,165300,1122332195,3355,3355,3355,3355,0
|
|
20240326,165200,1122332195,3355,3355,3355,3355,0
|
|
20240326,165100,1122332195,3355,3355,3355,3355,0
|
|
20240326,165000,1122332195,3355,3355,3355,3355,0
|
|
20240326,164900,1122332195,3355,3355,3355,3355,11922
|
|
20240326,164800,1122332195,3355,3355,3355,3355,0
|
|
20240326,164700,1122332195,3355,3355,3355,3355,0
|
|
20240326,164600,1122332195,3355,3355,3355,3355,0
|
|
20240326,164500,1122332195,3355,3355,3355,3355,0
|
|
20240326,164400,1122332195,3355,3355,3355,3355,0
|
|
20240326,164300,1122332195,3355,3355,3355,3355,0
|
|
20240326,164200,1122332195,3355,3355,3355,3355,0
|
|
20240326,164100,1122332195,3355,3355,3355,3355,0
|
|
20240326,164000,1122332195,3355,3355,3355,3355,0
|
|
20240326,163900,1122332195,3355,3355,3355,3355,0
|
|
20240326,163800,1122332195,3355,3355,3355,3355,0
|
|
20240326,163700,1122332195,3355,3355,3355,3355,0
|
|
20240326,163600,1122332195,3355,3355,3355,3355,0
|
|
20240326,163500,1122332195,3355,3355,3355,3355,0
|
|
20240326,163400,1122332195,3355,3355,3355,3355,0
|
|
20240326,163300,1122332195,3355,3355,3355,3355,0
|
|
20240326,163200,1122332195,3355,3355,3355,3355,0
|
|
20240326,163100,1122332195,3355,3355,3355,3355,0
|
|
20240326,163000,1122332195,3355,3355,3355,3355,0
|
|
20240326,162900,1122332195,3355,3355,3355,3355,0
|
|
20240326,162800,1122332195,3355,3355,3355,3355,0
|
|
20240326,162700,1122332195,3355,3355,3355,3355,0
|
|
20240326,162600,1122332195,3355,3355,3355,3355,0
|
|
20240326,162500,1122332195,3355,3355,3355,3355,0
|
|
20240326,162400,1122332195,3355,3355,3355,3355,0
|
|
20240326,162300,1122332195,3355,3355,3355,3355,0
|
|
20240326,162200,1122332195,3355,3355,3355,3355,0
|
|
20240326,162100,1122332195,3355,3355,3355,3355,0
|
|
20240326,162000,1122332195,3355,3355,3355,3355,0
|
|
20240326,161900,1122332195,3355,3355,3355,3355,11922
|
|
20240326,161800,1122332195,3355,3355,3355,3355,0
|
|
20240326,161700,1122332195,3355,3355,3355,3355,0
|
|
20240326,161600,1122332195,3355,3355,3355,3355,0
|
|
20240326,161500,1122332195,3355,3355,3355,3355,0
|
|
20240326,161400,1122332195,3355,3355,3355,3355,0
|
|
20240326,161300,1122332195,3355,3355,3355,3355,0
|
|
20240326,161200,1122332195,3355,3355,3355,3355,0
|
|
20240326,161100,1122332195,3355,3355,3355,3355,0
|
|
20240326,161000,1122332195,3355,3355,3355,3355,0
|
|
20240326,160900,1122332195,3355,3355,3355,3355,0
|
|
20240326,160800,1122332195,3355,3355,3355,3355,0
|
|
20240326,160700,1122332195,3355,3355,3355,3355,0
|
|
20240326,160600,1122332195,3355,3355,3355,3355,0
|
|
20240326,160500,1122332195,3355,3355,3355,3355,0
|
|
20240326,160400,1122332195,3355,3355,3355,3355,0
|
|
20240326,160300,1122332195,3355,3355,3355,3355,0
|
|
20240326,160200,1122332195,3355,3355,3355,3355,0
|
|
20240326,160100,1122332195,3355,3355,3355,3355,0
|
|
20240326,160000,1122332195,3355,3355,3355,3355,0
|
|
20240326,155900,1122332195,3355,3355,3355,3355,0
|
|
20240326,155800,1122332195,3355,3355,3355,3355,0
|
|
20240326,155700,1122332195,3355,3355,3355,3355,0
|
|
20240326,155600,1122332195,3355,3355,3355,3355,0
|
|
20240326,155500,1122332195,3355,3355,3355,3355,0
|
|
20240326,155400,1122332195,3355,3355,3355,3355,0
|
|
20240326,155300,1122332195,3355,3355,3355,3355,0
|
|
20240326,155200,1122332195,3355,3355,3355,3355,0
|
|
20240326,155100,1122332195,3355,3355,3355,3355,0
|
|
20240326,155000,1122332195,3355,3355,3355,3355,0
|
|
20240326,154900,1122332195,3355,3355,3355,3355,11922
|
|
20240326,154800,1122332195,3355,3355,3355,3355,0
|
|
20240326,154700,1122332195,3355,3355,3355,3355,0
|
|
20240326,154600,1122332195,3355,3355,3355,3355,0
|
|
20240326,154500,1122332195,3355,3355,3355,3355,0
|
|
20240326,154400,1122332195,3355,3355,3355,3355,0
|
|
20240326,154300,1122332195,3355,3355,3355,3355,0
|
|
20240326,154200,1122332195,3355,3355,3355,3355,0
|
|
20240326,154100,1122332195,3355,3355,3355,3355,0
|
|
20240326,154000,1122332195,3355,3355,3355,3355,0
|
|
20240326,153900,1122332195,3355,3355,3355,3355,0
|
|
20240326,153800,1122332195,3355,3355,3355,3355,0
|
|
20240326,153700,1122332195,3355,3355,3355,3355,0
|
|
20240326,153600,1122332195,3355,3355,3355,3355,0
|
|
20240326,153500,1122332195,3355,3355,3355,3355,0
|
|
20240326,153400,1122332195,3355,3355,3355,3355,0
|
|
20240326,153300,1122332195,3355,3355,3355,3355,0
|
|
20240326,153200,1122332195,3355,3355,3355,3355,0
|
|
20240326,153100,1122332195,3355,3355,3355,3355,0
|
|
20240326,153000,1122332195,3355,3355,3355,3355,11922
|
|
20240326,152900,1082333885,3345,3345,3345,3345,0
|
|
20240326,152800,1082333885,3345,3345,3345,3345,0
|
|
20240326,152700,1082333885,3345,3345,3345,3345,0
|
|
20240326,152600,1082333885,3345,3345,3345,3345,0
|
|
20240326,152500,1082333885,3345,3345,3345,3345,0
|
|
20240326,152400,1082333885,3345,3345,3345,3345,0
|
|
20240326,152300,1082333885,3345,3345,3345,3345,0
|
|
20240326,152200,1082333885,3345,3345,3345,3345,0
|
|
20240326,152100,1082333885,3345,3345,3345,3345,0
|
|
20240326,152000,1082333885,3345,3345,3345,3345,0
|
|
20240326,151900,1082333885,3345,3345,3355,3340,13647
|
|
20240326,151800,1036614840,3345,3345,3350,3340,5822
|
|
20240326,151700,1017138005,3345,3345,3350,3345,400
|
|
20240326,151600,1015798515,3345,3345,3345,3345,77
|
|
20240326,151500,1015540950,3345,3345,3345,3345,600
|
|
20240326,151400,1013533950,3350,3350,3350,3350,10
|
|
20240326,151300,1013500450,3345,3345,3350,3345,1175
|
|
20240326,151200,1009569500,3345,3345,3345,3345,6962
|
|
20240326,151100,986281610,3345,3345,3345,3345,10
|
|
20240326,151000,986248160,3340,3340,3340,3340,1
|
|
20240326,150900,986244820,3340,3340,3345,3340,1410
|
|
20240326,150800,981535370,3340,3345,3345,3340,108
|
|
20240326,150700,981174610,3340,3340,3340,3340,492
|
|
20240326,150600,979531330,3345,3345,3345,3345,1
|
|
20240326,150500,979527985,3345,3340,3345,3340,1062
|
|
20240326,150400,975980595,3345,3340,3345,3340,53
|
|
20240326,150300,975803560,3345,3345,3345,3345,10
|
|
20240326,150200,975770110,3345,3350,3350,3345,6
|
|
20240326,150100,975750035,3350,3350,3350,3350,0
|
|
20240326,150000,975750035,3350,3345,3350,3345,1477
|
|
20240326,145900,970809465,3350,3350,3350,3350,19
|
|
20240326,145800,970745815,3345,3350,3350,3345,104
|
|
20240326,145700,970397930,3350,3350,3350,3345,1108
|
|
20240326,145600,966686630,3350,3350,3350,3350,5
|
|
20240326,145500,966669880,3345,3345,3350,3345,596
|
|
20240326,145400,964676255,3350,3345,3350,3345,973
|
|
20240326,145300,961421565,3350,3350,3350,3350,7
|
|
20240326,145200,961398115,3350,3345,3350,3345,103
|
|
20240326,145100,961053565,3350,3345,3350,3345,682
|
|
20240326,145000,958772255,3350,3350,3350,3350,2874
|
|
20240326,144900,949144355,3350,3350,3350,3350,5
|
|
20240326,144800,949127605,3350,3345,3350,3345,28
|
|
20240326,144700,949033940,3350,3345,3350,3345,69
|
|
20240326,144600,948803105,3345,3345,3345,3345,33
|
|
20240326,144500,948692720,3345,3345,3345,3345,101
|
|
20240326,144400,948354875,3345,3350,3350,3345,82
|
|
20240326,144300,948080575,3345,3345,3345,3345,550
|
|
20240326,144200,946240825,3345,3345,3345,3345,0
|
|
20240326,144100,946240825,3345,3345,3345,3345,0
|
|
20240326,144000,946240825,3345,3340,3345,3340,761
|
|
20240326,143900,943696780,3345,3345,3345,3345,7207
|
|
20240326,143800,919589365,3340,3340,3340,3340,53
|
|
20240326,143700,919412345,3345,3345,3345,3345,0
|
|
20240326,143600,919412345,3345,3345,3345,3345,500
|
|
20240326,143500,917739845,3345,3345,3345,3345,0
|
|
20240326,143400,917739845,3345,3340,3345,3335,303
|
|
20240326,143300,916727055,3345,3345,3345,3345,6
|
|
20240326,143200,916706985,3340,3345,3345,3340,1413
|
|
20240326,143100,911987555,3345,3345,3345,3345,239
|
|
20240326,143000,911188100,3345,3345,3345,3345,1188
|
|
20240326,142900,907214240,3350,3345,3350,3345,81
|
|
20240326,142800,906943290,3350,3345,3350,3345,51
|
|
20240326,142700,906772690,3350,3350,3350,3350,33
|
|
20240326,142600,906662140,3345,3350,3350,3345,10
|
|
20240326,142500,906628675,3345,3345,3350,3345,71
|
|
20240326,142400,906391080,3350,3345,3350,3345,1231
|
|
20240326,142300,902273255,3345,3350,3350,3345,1095
|
|
20240326,142200,898610460,3350,3350,3355,3345,6550
|
|
20240326,142100,876663475,3355,3350,3355,3350,3054
|
|
20240326,142000,866428525,3355,3355,3355,3350,1941
|
|
20240326,141900,859924120,3355,3345,3355,3345,16083
|
|
20240326,141800,806044800,3350,3345,3350,3345,133
|
|
20240326,141700,805599900,3350,3345,3350,3345,6969
|
|
20240326,141600,782273585,3345,3345,3345,3345,3387
|
|
20240326,141500,770944070,3345,3345,3345,3340,3558
|
|
20240326,141400,759045265,3345,3345,3345,3345,184
|
|
20240326,141300,758429785,3345,3340,3345,3340,412
|
|
20240326,141200,757053695,3345,3340,3345,3340,3228
|
|
20240326,141100,746256760,3340,3340,3345,3340,927
|
|
20240326,141000,743156530,3345,3340,3345,3340,10622
|
|
20240326,140900,707678930,3340,3335,3340,3335,100
|
|
20240326,140800,707345365,3340,3340,3340,3340,0
|
|
20240326,140700,707345365,3340,3340,3340,3340,0
|
|
20240326,140600,707345365,3340,3340,3340,3340,0
|
|
20240326,140500,707345365,3340,3330,3340,3330,62
|
|
20240326,140400,707138885,3340,3340,3340,3340,0
|
|
20240326,140300,707138885,3340,3340,3340,3340,892
|
|
20240326,140200,704159605,3330,3330,3330,3330,0
|
|
20240326,140100,704159605,3330,3340,3340,3330,1380
|
|
20240326,140000,699557295,3340,3340,3340,3340,4
|
|
20240326,135900,699543935,3335,3335,3340,3335,742
|
|
20240326,135800,697069315,3340,3335,3340,3335,208
|
|
20240326,135700,696375585,3335,3335,3335,3335,2
|
|
20240326,135600,696368915,3340,3325,3340,3325,705
|
|
20240326,135500,694018810,3340,3335,3340,3335,6
|
|
20240326,135400,693998795,3335,3325,3335,3325,21129
|
|
20240326,135300,623653415,3325,3325,3325,3325,0
|
|
20240326,135200,623653415,3325,3325,3325,3325,0
|
|
20240326,135100,623653415,3325,3325,3325,3325,0
|
|
20240326,135000,623653415,3325,3320,3325,3320,2
|
|
20240326,134900,623646770,3325,3320,3325,3320,2
|
|
20240326,134800,623640125,3325,3325,3325,3325,0
|
|
20240326,134700,623640125,3325,3325,3325,3325,1
|
|
20240326,134600,623636800,3325,3320,3325,3320,3553
|
|
20240326,134500,611840835,3320,3320,3320,3315,8862
|
|
20240326,134400,582463245,3320,3320,3320,3320,100
|
|
20240326,134300,582131245,3320,3315,3320,3315,134
|
|
20240326,134200,581686615,3320,3320,3320,3320,2
|
|
20240326,134100,581679975,3320,3320,3320,3320,20
|
|
20240326,134000,581613575,3315,3315,3315,3315,530
|
|
20240326,133900,579856625,3320,3320,3320,3320,1
|
|
20240326,133800,579853305,3320,3320,3320,3320,5
|
|
20240326,133700,579836705,3320,3320,3320,3320,0
|
|
20240326,133600,579836705,3320,3320,3320,3320,1
|
|
20240326,133500,579833385,3320,3320,3320,3320,2
|
|
20240326,133400,579826745,3325,3315,3325,3315,3035
|
|
20240326,133300,569765690,3325,3325,3325,3325,10
|
|
20240326,133200,569732440,3325,3320,3325,3320,713
|
|
20240326,133100,567365275,3320,3320,3320,3320,300
|
|
20240326,133000,566369275,3325,3325,3325,3325,0
|
|
20240326,132900,566369275,3325,3325,3325,3325,5
|
|
20240326,132800,566352650,3325,3325,3325,3325,2
|
|
20240326,132700,566346000,3325,3315,3325,3315,29
|
|
20240326,132600,566249855,3325,3325,3325,3325,1
|
|
20240326,132500,566246530,3315,3325,3325,3315,2
|
|
20240326,132400,566239890,3315,3325,3325,3315,13
|
|
20240326,132300,566196785,3315,3315,3315,3315,300
|
|
20240326,132200,565202285,3325,3325,3325,3325,0
|
|
20240326,132100,565202285,3325,3325,3325,3315,111
|
|
20240326,132000,564834110,3325,3320,3325,3320,8653
|
|
20240326,131900,536106095,3315,3315,3315,3315,2009
|
|
20240326,131800,529446260,3310,3310,3310,3310,2011
|
|
20240326,131700,522789850,3315,3310,3315,3310,21
|
|
20240326,131600,522720335,3315,3315,3315,3315,727
|
|
20240326,131500,520310330,3320,3320,3320,3320,0
|
|
20240326,131400,520310330,3320,3315,3320,3315,1001
|
|
20240326,131300,516992010,3320,3320,3320,3320,0
|
|
20240326,131200,516992010,3320,3320,3320,3320,0
|
|
20240326,131100,516992010,3320,3320,3320,3320,1
|
|
20240326,131000,516988690,3320,3320,3320,3315,202
|
|
20240326,130900,516319050,3315,3310,3320,3310,2121
|
|
20240326,130800,509288355,3315,3315,3315,3315,0
|
|
20240326,130700,509288355,3315,3310,3315,3310,51
|
|
20240326,130600,509119540,3310,3315,3315,3310,520
|
|
20240326,130500,507398240,3315,3315,3315,3315,101
|
|
20240326,130400,507063425,3310,3310,3310,3310,10
|
|
20240326,130300,507030325,3315,3310,3315,3310,1777
|
|
20240326,130200,501148450,3315,3315,3315,3310,306
|
|
20240326,130100,500135560,3310,3315,3315,3310,45
|
|
20240326,130000,499986510,3315,3315,3315,3315,0
|
|
20240326,125900,499986510,3315,3315,3315,3315,329
|
|
20240326,125800,498895875,3315,3315,3315,3315,50
|
|
20240326,125700,498730125,3315,3310,3315,3310,400
|
|
20240326,125600,497405625,3315,3315,3315,3310,121
|
|
20240326,125500,497005060,3315,3310,3315,3310,11
|
|
20240326,125400,496968645,3315,3315,3315,3315,450
|
|
20240326,125300,495476895,3315,3320,3320,3315,113
|
|
20240326,125200,495102295,3315,3315,3315,3315,362
|
|
20240326,125100,493902265,3320,3315,3320,3315,1034
|
|
20240326,125000,490474545,3320,3315,3320,3315,11157
|
|
20240326,124900,453489080,3320,3320,3320,3320,760
|
|
20240326,124800,450965880,3320,3320,3320,3320,201
|
|
20240326,124700,450298560,3325,3320,3325,3320,435
|
|
20240326,124600,448854355,3325,3325,3325,3325,0
|
|
20240326,124500,448854355,3325,3325,3325,3325,0
|
|
20240326,124400,448854355,3325,3315,3325,3315,510
|
|
20240326,124300,447163615,3325,3315,3325,3315,2
|
|
20240326,124200,447156975,3325,3325,3325,3315,7
|
|
20240326,124100,447133730,3315,3315,3315,3315,1
|
|
20240326,124000,447130415,3325,3325,3325,3325,0
|
|
20240326,123900,447130415,3325,3320,3325,3320,5119
|
|
20240326,123800,430135285,3320,3320,3320,3320,31
|
|
20240326,123700,430032365,3320,3320,3320,3320,1506
|
|
20240326,123600,425032445,3320,3320,3320,3320,3834
|
|
20240326,123500,412303565,3320,3320,3320,3320,400
|
|
20240326,123400,410975565,3320,3320,3325,3320,3
|
|
20240326,123300,410965600,3320,3320,3320,3320,400
|
|
20240326,123200,409637600,3320,3320,3325,3320,3
|
|
20240326,123100,409627635,3320,3320,3320,3320,0
|
|
20240326,123000,409627635,3320,3325,3325,3320,155
|
|
20240326,122900,409112290,3325,3325,3325,3325,43
|
|
20240326,122800,408969315,3320,3320,3320,3320,0
|
|
20240326,122700,408969315,3320,3320,3320,3320,1
|
|
20240326,122600,408965995,3320,3320,3320,3320,0
|
|
20240326,122500,408965995,3320,3320,3320,3320,0
|
|
20240326,122400,408965995,3320,3320,3320,3320,2
|
|
20240326,122300,408959355,3325,3325,3325,3325,0
|
|
20240326,122200,408959355,3325,3325,3325,3325,70
|
|
20240326,122100,408726605,3325,3325,3325,3325,560
|
|
20240326,122000,406864605,3325,3320,3325,3320,376
|
|
20240326,121900,405616255,3325,3320,3325,3320,701
|
|
20240326,121800,403288930,3325,3325,3325,3325,0
|
|
20240326,121700,403288930,3325,3325,3325,3325,153
|
|
20240326,121600,402780205,3325,3320,3325,3320,2003
|
|
20240326,121500,396130230,3320,3320,3320,3320,91
|
|
20240326,121400,395828110,3325,3325,3325,3325,30
|
|
20240326,121300,395728360,3320,3320,3320,3320,500
|
|
20240326,121200,394068360,3325,3325,3325,3325,0
|
|
20240326,121100,394068360,3325,3320,3325,3320,6
|
|
20240326,121000,394048415,3325,3325,3325,3325,153
|
|
20240326,120900,393539690,3325,3325,3325,3320,57
|
|
20240326,120800,393350190,3325,3325,3325,3325,55
|
|
20240326,120700,393167315,3320,3325,3325,3320,6
|
|
20240326,120600,393147370,3325,3320,3325,3320,28
|
|
20240326,120500,393054300,3325,3320,3325,3320,471
|
|
20240326,120400,391490575,3320,3320,3320,3320,0
|
|
20240326,120300,391490575,3320,3320,3320,3320,20
|
|
20240326,120200,391424175,3320,3320,3320,3320,1712
|
|
20240326,120100,385740335,3320,3320,3320,3320,433
|
|
20240326,120000,384302775,3320,3320,3320,3320,0
|
|
20240326,115900,384302775,3320,3320,3320,3320,0
|
|
20240326,115800,384302775,3320,3320,3320,3320,30
|
|
20240326,115700,384203175,3320,3325,3325,3320,31
|
|
20240326,115600,384100105,3325,3325,3325,3325,0
|
|
20240326,115500,384100105,3325,3325,3325,3325,0
|
|
20240326,115400,384100105,3325,3325,3325,3325,23
|
|
20240326,115300,384023630,3320,3320,3320,3320,350
|
|
20240326,115200,382861630,3320,3325,3325,3320,1016
|
|
20240326,115100,379488210,3325,3325,3325,3325,65
|
|
20240326,115000,379272085,3325,3325,3325,3325,0
|
|
20240326,114900,379272085,3325,3325,3325,3325,100
|
|
20240326,114800,378939585,3325,3320,3325,3320,313
|
|
20240326,114700,377900410,3320,3320,3320,3320,1
|
|
20240326,114600,377897090,3320,3320,3320,3320,1
|
|
20240326,114500,377893770,3325,3325,3325,3325,0
|
|
20240326,114400,377893770,3325,3325,3325,3325,0
|
|
20240326,114300,377893770,3325,3325,3325,3325,1
|
|
20240326,114200,377890445,3320,3320,3320,3320,700
|
|
20240326,114100,375566445,3320,3325,3325,3320,205
|
|
20240326,114000,374885820,3320,3320,3320,3320,0
|
|
20240326,113900,374885820,3320,3320,3320,3320,0
|
|
20240326,113800,374885820,3320,3325,3325,3320,3156
|
|
20240326,113700,364397900,3320,3320,3320,3320,10
|
|
20240326,113600,364364700,3320,3320,3320,3320,20
|
|
20240326,113500,364298300,3325,3325,3325,3325,432
|
|
20240326,113400,362861900,3325,3325,3325,3325,0
|
|
20240326,113300,362861900,3325,3325,3325,3325,0
|
|
20240326,113200,362861900,3325,3325,3325,3325,13
|
|
20240326,113100,362818675,3325,3320,3325,3320,3180
|
|
20240326,113000,352261070,3320,3320,3320,3320,3280
|
|
20240326,112900,341371470,3325,3320,3325,3320,501
|
|
20240326,112800,339708145,3330,3330,3330,3330,1
|
|
20240326,112700,339704815,3325,3325,3325,3325,502
|
|
20240326,112600,338035665,3330,3330,3330,3330,0
|
|
20240326,112500,338035665,3330,3320,3330,3320,201
|
|
20240326,112400,337368335,3330,3325,3330,3320,326
|
|
20240326,112300,336285905,3330,3330,3330,3330,0
|
|
20240326,112200,336285905,3330,3325,3330,3325,73
|
|
20240326,112100,336043165,3325,3325,3325,3325,10
|
|
20240326,112000,336009915,3330,3330,3330,3330,2
|
|
20240326,111900,336003255,3330,3325,3330,3325,1005
|
|
20240326,111800,332656610,3325,3320,3325,3320,72
|
|
20240326,111700,332417460,3325,3325,3330,3325,319
|
|
20240326,111600,331356760,3325,3320,3325,3320,1049
|
|
20240326,111500,327869030,3320,3320,3320,3320,1296
|
|
20240326,111400,323566310,3325,3325,3325,3325,0
|
|
20240326,111300,323566310,3325,3325,3325,3325,0
|
|
20240326,111200,323566310,3325,3325,3325,3320,900
|
|
20240326,111100,320578265,3325,3325,3325,3325,460
|
|
20240326,111000,319048765,3320,3320,3320,3320,1200
|
|
20240326,110900,315064765,3325,3325,3325,3325,0
|
|
20240326,110800,315064765,3325,3325,3325,3325,0
|
|
20240326,110700,315064765,3325,3320,3325,3320,168
|
|
20240326,110600,314507000,3320,3320,3325,3320,1012
|
|
20240326,110500,311147110,3325,3325,3325,3325,0
|
|
20240326,110400,311147110,3325,3325,3325,3325,30
|
|
20240326,110300,311047360,3325,3325,3325,3325,580
|
|
20240326,110200,309118860,3330,3330,3330,3330,0
|
|
20240326,110100,309118860,3330,3330,3330,3330,1
|
|
20240326,110000,309115530,3330,3330,3330,3330,12
|
|
20240326,105900,309075570,3325,3325,3325,3325,400
|
|
20240326,105800,307745570,3325,3325,3325,3325,1
|
|
20240326,105700,307742245,3330,3330,3330,3330,74
|
|
20240326,105600,307495825,3330,3330,3330,3330,20
|
|
20240326,105500,307429225,3330,3330,3330,3325,1070
|
|
20240326,105400,303866400,3330,3325,3330,3325,43
|
|
20240326,105300,303723350,3325,3325,3325,3325,545
|
|
20240326,105200,301911225,3330,3330,3330,3330,100
|
|
20240326,105100,301578225,3330,3330,3330,3330,14
|
|
20240326,105000,301531605,3330,3320,3330,3320,12
|
|
20240326,104900,301491745,3325,3325,3325,3325,2207
|
|
20240326,104800,294153470,3320,3320,3320,3320,1314
|
|
20240326,104700,289790990,3325,3325,3325,3325,20
|
|
20240326,104600,289724490,3325,3325,3325,3325,2605
|
|
20240326,104500,281062865,3330,3330,3330,3330,492
|
|
20240326,104400,279424505,3330,3330,3330,3330,0
|
|
20240326,104300,279424505,3330,3330,3330,3330,60
|
|
20240326,104200,279224705,3330,3325,3330,3320,383
|
|
20240326,104100,277952710,3320,3325,3325,3320,823
|
|
20240326,104000,275219625,3325,3325,3325,3325,212
|
|
20240326,103900,274514725,3330,3330,3330,3330,451
|
|
20240326,103800,273012895,3325,3325,3330,3325,234
|
|
20240326,103700,272234840,3325,3325,3325,3325,4891
|
|
20240326,103600,255972265,3330,3330,3330,3330,60
|
|
20240326,103500,255772465,3325,3325,3325,3325,0
|
|
20240326,103400,255772465,3325,3325,3325,3325,58
|
|
20240326,103300,255579615,3325,3335,3335,3325,388
|
|
20240326,103200,254288635,3325,3325,3325,3325,130
|
|
20240326,103100,253856385,3325,3325,3325,3325,41
|
|
20240326,103000,253720060,3325,3335,3335,3325,832
|
|
20240326,102900,250950840,3325,3330,3330,3325,2605
|
|
20240326,102800,242281445,3330,3330,3330,3330,0
|
|
20240326,102700,242281445,3330,3330,3330,3330,35
|
|
20240326,102600,242164895,3330,3330,3330,3330,55
|
|
20240326,102500,241981745,3330,3330,3330,3330,50
|
|
20240326,102400,241815245,3335,3330,3335,3330,521
|
|
20240326,102300,240077805,3330,3330,3330,3330,1001
|
|
20240326,102200,236744475,3330,3330,3330,3330,20
|
|
20240326,102100,236677875,3330,3330,3330,3330,1131
|
|
20240326,102000,232911645,3330,3330,3330,3330,1
|
|
20240326,101900,232908315,3330,3330,3330,3330,119
|
|
20240326,101800,232512045,3330,3330,3330,3330,221
|
|
20240326,101700,231776115,3330,3330,3330,3330,300
|
|
20240326,101600,230777115,3330,3330,3330,3330,50
|
|
20240326,101500,230610615,3330,3325,3330,3325,76
|
|
20240326,101400,230357910,3330,3330,3330,3330,200
|
|
20240326,101300,229691910,3330,3330,3330,3330,100
|
|
20240326,101200,229358910,3330,3330,3330,3325,36
|
|
20240326,101100,229239105,3325,3330,3330,3325,709
|
|
20240326,101000,226881510,3330,3325,3330,3325,568
|
|
20240326,100900,224990080,3325,3325,3325,3325,407
|
|
20240326,100800,223636805,3330,3330,3330,3330,1
|
|
20240326,100700,223633475,3325,3325,3325,3325,180
|
|
20240326,100600,223034975,3330,3325,3330,3325,184
|
|
20240326,100500,222423050,3325,3335,3335,3325,1389
|
|
20240326,100400,217799915,3330,3335,3335,3330,218
|
|
20240326,100300,217073930,3335,3335,3335,3335,5011
|
|
20240326,100200,200362245,3335,3335,3335,3330,155
|
|
20240326,100100,199845820,3330,3330,3330,3330,4524
|
|
20240326,100000,184780900,3330,3330,3335,3330,4066
|
|
20240326,095900,171241060,3335,3330,3335,3330,10
|
|
20240326,095800,171207715,3335,3335,3335,3335,9
|
|
20240326,095700,171177700,3330,3330,3330,3330,520
|
|
20240326,095600,169446100,3335,3335,3335,3335,9
|
|
20240326,095500,169416085,3330,3335,3335,3330,15
|
|
20240326,095400,169366085,3335,3335,3335,3335,5
|
|
20240326,095300,169349410,3335,3335,3335,3335,0
|
|
20240326,095200,169349410,3335,3335,3335,3330,740
|
|
20240326,095100,166885150,3335,3335,3335,3330,334
|
|
20240326,095000,165772020,3335,3335,3335,3335,600
|
|
20240326,094900,163771020,3335,3335,3335,3330,77
|
|
20240326,094800,163514475,3335,3335,3335,3335,171
|
|
20240326,094700,162944190,3335,3335,3335,3335,0
|
|
20240326,094600,162944190,3335,3330,3335,3330,251
|
|
20240326,094500,162108355,3335,3335,3335,3335,35
|
|
20240326,094400,161991630,3335,3335,3335,3335,1
|
|
20240326,094300,161988295,3335,3335,3335,3330,619
|
|
20240326,094200,159926430,3335,3335,3335,3335,252
|
|
20240326,094100,159086010,3340,3340,3340,3340,10
|
|
20240326,094000,159052610,3340,3340,3340,3340,105
|
|
20240326,093900,158701910,3340,3340,3340,3340,2014
|
|
20240326,093800,151975150,3340,3335,3340,3335,1519
|
|
20240326,093700,146909240,3335,3340,3340,3335,210
|
|
20240326,093600,146208865,3335,3335,3340,3335,4878
|
|
20240326,093500,129934920,3335,3340,3340,3335,22
|
|
20240326,093400,129861490,3340,3340,3340,3340,10
|
|
20240326,093300,129828090,3340,3335,3340,3335,757
|
|
20240326,093200,127302350,3335,3330,3335,3330,858
|
|
20240326,093100,124445170,3330,3330,3330,3330,223
|
|
20240326,093000,123702580,3330,3330,3335,3325,1574
|
|
20240326,092900,118461155,3335,3335,3335,3335,250
|
|
20240326,092800,117627405,3330,3330,3330,3330,0
|
|
20240326,092700,117627405,3330,3330,3330,3330,470
|
|
20240326,092600,116062305,3330,3335,3340,3330,533
|
|
20240326,092500,114286590,3340,3340,3340,3340,153
|
|
20240326,092400,113775570,3340,3340,3340,3340,35
|
|
20240326,092300,113658670,3340,3325,3340,3325,1765
|
|
20240326,092200,107771990,3335,3335,3335,3325,1650
|
|
20240326,092100,102282530,3335,3335,3335,3330,214
|
|
20240326,092000,101568860,3335,3330,3335,3330,202
|
|
20240326,091900,100896195,3335,3320,3335,3320,721
|
|
20240326,091800,98501130,3320,3315,3320,3315,4
|
|
20240326,091700,98487855,3315,3320,3320,3315,882
|
|
20240326,091600,95563375,3320,3325,3325,3320,3516
|
|
20240326,091500,83885255,3320,3325,3330,3320,3427
|
|
20240326,091400,72489010,3330,3325,3330,3325,171
|
|
20240326,091300,71919600,3335,3335,3335,3320,520
|
|
20240326,091200,70187250,3335,3330,3335,3320,1639
|
|
20240326,091100,64740155,3320,3320,3320,3320,531
|
|
20240326,091000,62977235,3320,3325,3325,3320,395
|
|
20240326,090900,61665430,3330,3330,3330,3330,593
|
|
20240326,090800,59690740,3330,3325,3330,3325,2361
|
|
20240326,090700,51839105,3325,3325,3325,3320,2624
|
|
20240326,090600,43121460,3325,3325,3325,3320,1140
|
|
20240326,090500,39335515,3325,3325,3325,3320,224
|
|
20240326,090400,38591030,3325,3330,3330,3320,1499
|
|
20240326,090300,33604200,3330,3335,3335,3330,5160
|
|
20240326,090200,16402310,3335,3340,3340,3335,413
|
|
20240326,090100,15023895,3340,3340,3340,3335,397
|
|
20240326,090000,13697925,3335,3335,3335,3335,3891
|