625 lines
31 KiB
CSV
625 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,192200,2682496650,3145,3145,3145,3145,2268
|
|
20240319,192100,2682496650,3145,3145,3145,3145,0
|
|
20240319,192000,2682496650,3145,3145,3145,3145,0
|
|
20240319,191900,2682496650,3145,3145,3145,3145,0
|
|
20240319,191800,2682496650,3145,3145,3145,3145,0
|
|
20240319,191700,2682496650,3145,3145,3145,3145,0
|
|
20240319,191600,2682496650,3145,3145,3145,3145,0
|
|
20240319,191500,2682496650,3145,3145,3145,3145,0
|
|
20240319,191400,2682496650,3145,3145,3145,3145,0
|
|
20240319,191300,2682496650,3145,3145,3145,3145,0
|
|
20240319,191200,2682496650,3145,3145,3145,3145,0
|
|
20240319,191100,2682496650,3145,3145,3145,3145,0
|
|
20240319,191000,2682496650,3145,3145,3145,3145,0
|
|
20240319,190900,2682496650,3145,3145,3145,3145,0
|
|
20240319,190800,2682496650,3145,3145,3145,3145,0
|
|
20240319,190700,2682496650,3145,3145,3145,3145,0
|
|
20240319,190600,2682496650,3145,3145,3145,3145,0
|
|
20240319,190500,2682496650,3145,3145,3145,3145,0
|
|
20240319,190400,2682496650,3145,3145,3145,3145,0
|
|
20240319,190300,2682496650,3145,3145,3145,3145,0
|
|
20240319,190200,2682496650,3145,3145,3145,3145,0
|
|
20240319,190100,2682496650,3145,3145,3145,3145,0
|
|
20240319,190000,2682496650,3145,3145,3145,3145,0
|
|
20240319,185900,2682496650,3145,3145,3145,3145,0
|
|
20240319,185800,2682496650,3145,3145,3145,3145,0
|
|
20240319,185700,2682496650,3145,3145,3145,3145,0
|
|
20240319,185600,2682496650,3145,3145,3145,3145,0
|
|
20240319,185500,2682496650,3145,3145,3145,3145,0
|
|
20240319,185400,2682496650,3145,3145,3145,3145,0
|
|
20240319,185300,2682496650,3145,3145,3145,3145,0
|
|
20240319,185200,2682496650,3145,3145,3145,3145,2268
|
|
20240319,185100,2682496650,3145,3145,3145,3145,0
|
|
20240319,185000,2682496650,3145,3145,3145,3145,0
|
|
20240319,184900,2682496650,3145,3145,3145,3145,0
|
|
20240319,184800,2682496650,3145,3145,3145,3145,0
|
|
20240319,184700,2682496650,3145,3145,3145,3145,0
|
|
20240319,184600,2682496650,3145,3145,3145,3145,0
|
|
20240319,184500,2682496650,3145,3145,3145,3145,0
|
|
20240319,184400,2682496650,3145,3145,3145,3145,0
|
|
20240319,184300,2682496650,3145,3145,3145,3145,0
|
|
20240319,184200,2682496650,3145,3145,3145,3145,0
|
|
20240319,184100,2682496650,3145,3145,3145,3145,0
|
|
20240319,184000,2682496650,3145,3145,3145,3145,0
|
|
20240319,183900,2682496650,3145,3145,3145,3145,0
|
|
20240319,183800,2682496650,3145,3145,3145,3145,0
|
|
20240319,183700,2682496650,3145,3145,3145,3145,0
|
|
20240319,183600,2682496650,3145,3145,3145,3145,0
|
|
20240319,183500,2682496650,3145,3145,3145,3145,0
|
|
20240319,183400,2682496650,3145,3145,3145,3145,0
|
|
20240319,183300,2682496650,3145,3145,3145,3145,0
|
|
20240319,183200,2682496650,3145,3145,3145,3145,0
|
|
20240319,183100,2682496650,3145,3145,3145,3145,0
|
|
20240319,183000,2682496650,3145,3145,3145,3145,0
|
|
20240319,182900,2682496650,3145,3145,3145,3145,0
|
|
20240319,182800,2682496650,3145,3145,3145,3145,0
|
|
20240319,182700,2682496650,3145,3145,3145,3145,0
|
|
20240319,182600,2682496650,3145,3145,3145,3145,0
|
|
20240319,182500,2682496650,3145,3145,3145,3145,0
|
|
20240319,182400,2682496650,3145,3145,3145,3145,0
|
|
20240319,182300,2682496650,3145,3145,3145,3145,0
|
|
20240319,182200,2682496650,3145,3145,3145,3145,2268
|
|
20240319,182100,2682496650,3145,3145,3145,3145,0
|
|
20240319,182000,2682496650,3145,3145,3145,3145,0
|
|
20240319,181900,2682496650,3145,3145,3145,3145,0
|
|
20240319,181800,2682496650,3145,3145,3145,3145,0
|
|
20240319,181700,2682496650,3145,3145,3145,3145,0
|
|
20240319,181600,2682496650,3145,3145,3145,3145,0
|
|
20240319,181500,2682496650,3145,3145,3145,3145,0
|
|
20240319,181400,2682496650,3145,3145,3145,3145,0
|
|
20240319,181300,2682496650,3145,3145,3145,3145,0
|
|
20240319,181200,2682496650,3145,3145,3145,3145,0
|
|
20240319,181100,2682496650,3145,3145,3145,3145,0
|
|
20240319,181000,2682496650,3145,3145,3145,3145,0
|
|
20240319,180900,2682496650,3145,3145,3145,3145,0
|
|
20240319,180800,2682496650,3145,3145,3145,3145,0
|
|
20240319,180700,2682496650,3145,3145,3145,3145,0
|
|
20240319,180600,2682496650,3145,3145,3145,3145,0
|
|
20240319,180500,2682496650,3145,3145,3145,3145,0
|
|
20240319,180400,2682496650,3145,3145,3145,3145,0
|
|
20240319,180300,2682496650,3145,3145,3145,3145,0
|
|
20240319,180200,2682496650,3145,3145,3145,3145,0
|
|
20240319,180100,2682496650,3145,3145,3145,3145,0
|
|
20240319,180000,2682496650,3145,3145,3145,3145,0
|
|
20240319,175900,2682496650,3145,3145,3145,3145,0
|
|
20240319,175800,2682496650,3145,3145,3145,3145,0
|
|
20240319,175700,2682496650,3145,3145,3145,3145,0
|
|
20240319,175600,2682496650,3145,3145,3145,3145,0
|
|
20240319,175500,2682496650,3145,3145,3145,3145,0
|
|
20240319,175400,2682496650,3145,3145,3145,3145,0
|
|
20240319,175300,2682496650,3145,3145,3145,3145,0
|
|
20240319,175200,2682496650,3145,3145,3145,3145,2268
|
|
20240319,175100,2682496650,3145,3145,3145,3145,0
|
|
20240319,175000,2682496650,3145,3145,3145,3145,0
|
|
20240319,174900,2682496650,3145,3145,3145,3145,0
|
|
20240319,174800,2682496650,3145,3145,3145,3145,0
|
|
20240319,174700,2682496650,3145,3145,3145,3145,0
|
|
20240319,174600,2682496650,3145,3145,3145,3145,0
|
|
20240319,174500,2682496650,3145,3145,3145,3145,0
|
|
20240319,174400,2682496650,3145,3145,3145,3145,0
|
|
20240319,174300,2682496650,3145,3145,3145,3145,0
|
|
20240319,174200,2682496650,3145,3145,3145,3145,0
|
|
20240319,174100,2682496650,3145,3145,3145,3145,0
|
|
20240319,174000,2682496650,3145,3145,3145,3145,0
|
|
20240319,173900,2682496650,3145,3145,3145,3145,0
|
|
20240319,173800,2682496650,3145,3145,3145,3145,0
|
|
20240319,173700,2682496650,3145,3145,3145,3145,0
|
|
20240319,173600,2682496650,3145,3145,3145,3145,0
|
|
20240319,173500,2682496650,3145,3145,3145,3145,0
|
|
20240319,173400,2682496650,3145,3145,3145,3145,0
|
|
20240319,173300,2682496650,3145,3145,3145,3145,0
|
|
20240319,173200,2682496650,3145,3145,3145,3145,0
|
|
20240319,173100,2682496650,3145,3145,3145,3145,0
|
|
20240319,173000,2682496650,3145,3145,3145,3145,0
|
|
20240319,172900,2682496650,3145,3145,3145,3145,0
|
|
20240319,172800,2682496650,3145,3145,3145,3145,0
|
|
20240319,172700,2682496650,3145,3145,3145,3145,0
|
|
20240319,172600,2682496650,3145,3145,3145,3145,0
|
|
20240319,172500,2682496650,3145,3145,3145,3145,0
|
|
20240319,172400,2682496650,3145,3145,3145,3145,0
|
|
20240319,172300,2682496650,3145,3145,3145,3145,0
|
|
20240319,172200,2682496650,3145,3145,3145,3145,2268
|
|
20240319,172100,2682496650,3145,3145,3145,3145,0
|
|
20240319,172000,2682496650,3145,3145,3145,3145,0
|
|
20240319,171900,2682496650,3145,3145,3145,3145,0
|
|
20240319,171800,2682496650,3145,3145,3145,3145,0
|
|
20240319,171700,2682496650,3145,3145,3145,3145,0
|
|
20240319,171600,2682496650,3145,3145,3145,3145,0
|
|
20240319,171500,2682496650,3145,3145,3145,3145,0
|
|
20240319,171400,2682496650,3145,3145,3145,3145,0
|
|
20240319,171300,2682496650,3145,3145,3145,3145,0
|
|
20240319,171200,2682496650,3145,3145,3145,3145,0
|
|
20240319,171100,2682496650,3145,3145,3145,3145,0
|
|
20240319,171000,2682496650,3145,3145,3145,3145,0
|
|
20240319,170900,2682496650,3145,3145,3145,3145,0
|
|
20240319,170800,2682496650,3145,3145,3145,3145,0
|
|
20240319,170700,2682496650,3145,3145,3145,3145,0
|
|
20240319,170600,2682496650,3145,3145,3145,3145,0
|
|
20240319,170500,2682496650,3145,3145,3145,3145,0
|
|
20240319,170400,2682496650,3145,3145,3145,3145,0
|
|
20240319,170300,2682496650,3145,3145,3145,3145,0
|
|
20240319,170200,2682496650,3145,3145,3145,3145,0
|
|
20240319,170100,2682496650,3145,3145,3145,3145,0
|
|
20240319,170000,2682496650,3145,3145,3145,3145,0
|
|
20240319,165900,2682496650,3145,3145,3145,3145,0
|
|
20240319,165800,2682496650,3145,3145,3145,3145,0
|
|
20240319,165700,2682496650,3145,3145,3145,3145,0
|
|
20240319,165600,2682496650,3145,3145,3145,3145,0
|
|
20240319,165500,2682496650,3145,3145,3145,3145,0
|
|
20240319,165400,2682496650,3145,3145,3145,3145,0
|
|
20240319,165300,2682496650,3145,3145,3145,3145,0
|
|
20240319,165200,2682496650,3145,3145,3145,3145,2268
|
|
20240319,165100,2682496650,3145,3145,3145,3145,0
|
|
20240319,165000,2682496650,3145,3145,3145,3145,0
|
|
20240319,164900,2682496650,3145,3145,3145,3145,0
|
|
20240319,164800,2682496650,3145,3145,3145,3145,0
|
|
20240319,164700,2682496650,3145,3145,3145,3145,0
|
|
20240319,164600,2682496650,3145,3145,3145,3145,0
|
|
20240319,164500,2682496650,3145,3145,3145,3145,0
|
|
20240319,164400,2682496650,3145,3145,3145,3145,0
|
|
20240319,164300,2682496650,3145,3145,3145,3145,0
|
|
20240319,164200,2682496650,3145,3145,3145,3145,0
|
|
20240319,164100,2682496650,3145,3145,3145,3145,0
|
|
20240319,164000,2682496650,3145,3145,3145,3145,0
|
|
20240319,163900,2682496650,3145,3145,3145,3145,0
|
|
20240319,163800,2682496650,3145,3145,3145,3145,0
|
|
20240319,163700,2682496650,3145,3145,3145,3145,0
|
|
20240319,163600,2682496650,3145,3145,3145,3145,0
|
|
20240319,163500,2682496650,3145,3145,3145,3145,0
|
|
20240319,163400,2682496650,3145,3145,3145,3145,0
|
|
20240319,163300,2682496650,3145,3145,3145,3145,0
|
|
20240319,163200,2682496650,3145,3145,3145,3145,0
|
|
20240319,163100,2682496650,3145,3145,3145,3145,0
|
|
20240319,163000,2682496650,3145,3145,3145,3145,0
|
|
20240319,162900,2682496650,3145,3145,3145,3145,0
|
|
20240319,162800,2682496650,3145,3145,3145,3145,0
|
|
20240319,162700,2682496650,3145,3145,3145,3145,0
|
|
20240319,162600,2682496650,3145,3145,3145,3145,0
|
|
20240319,162500,2682496650,3145,3145,3145,3145,0
|
|
20240319,162400,2682496650,3145,3145,3145,3145,0
|
|
20240319,162300,2682496650,3145,3145,3145,3145,0
|
|
20240319,162200,2682496650,3145,3145,3145,3145,2268
|
|
20240319,162100,2682496650,3145,3145,3145,3145,0
|
|
20240319,162000,2682496650,3145,3145,3145,3145,0
|
|
20240319,161900,2682496650,3145,3145,3145,3145,0
|
|
20240319,161800,2682496650,3145,3145,3145,3145,0
|
|
20240319,161700,2682496650,3145,3145,3145,3145,0
|
|
20240319,161600,2682496650,3145,3145,3145,3145,0
|
|
20240319,161500,2682496650,3145,3145,3145,3145,0
|
|
20240319,161400,2682496650,3145,3145,3145,3145,0
|
|
20240319,161300,2682496650,3145,3145,3145,3145,0
|
|
20240319,161200,2682496650,3145,3145,3145,3145,0
|
|
20240319,161100,2682496650,3145,3145,3145,3145,0
|
|
20240319,161000,2682496650,3145,3145,3145,3145,0
|
|
20240319,160900,2682496650,3145,3145,3145,3145,0
|
|
20240319,160800,2682496650,3145,3145,3145,3145,0
|
|
20240319,160700,2682496650,3145,3145,3145,3145,0
|
|
20240319,160600,2682496650,3145,3145,3145,3145,0
|
|
20240319,160500,2682496650,3145,3145,3145,3145,0
|
|
20240319,160400,2682496650,3145,3145,3145,3145,0
|
|
20240319,160300,2682496650,3145,3145,3145,3145,0
|
|
20240319,160200,2682496650,3145,3145,3145,3145,0
|
|
20240319,160100,2682496650,3145,3145,3145,3145,0
|
|
20240319,160000,2682496650,3145,3145,3145,3145,0
|
|
20240319,155900,2682496650,3145,3145,3145,3145,0
|
|
20240319,155800,2682496650,3145,3145,3145,3145,0
|
|
20240319,155700,2682496650,3145,3145,3145,3145,0
|
|
20240319,155600,2682496650,3145,3145,3145,3145,0
|
|
20240319,155500,2682496650,3145,3145,3145,3145,0
|
|
20240319,155400,2682496650,3145,3145,3145,3145,0
|
|
20240319,155300,2682496650,3145,3145,3145,3145,0
|
|
20240319,155200,2682496650,3145,3145,3145,3145,2268
|
|
20240319,155100,2682496650,3145,3145,3145,3145,0
|
|
20240319,155000,2682496650,3145,3145,3145,3145,0
|
|
20240319,154900,2682496650,3145,3145,3145,3145,0
|
|
20240319,154800,2682496650,3145,3145,3145,3145,0
|
|
20240319,154700,2682496650,3145,3145,3145,3145,0
|
|
20240319,154600,2682496650,3145,3145,3145,3145,0
|
|
20240319,154500,2682496650,3145,3145,3145,3145,0
|
|
20240319,154400,2682496650,3145,3145,3145,3145,0
|
|
20240319,154300,2682496650,3145,3145,3145,3145,0
|
|
20240319,154200,2682496650,3145,3145,3145,3145,0
|
|
20240319,154100,2682496650,3145,3145,3145,3145,0
|
|
20240319,154000,2682496650,3145,3145,3145,3145,0
|
|
20240319,153900,2682496650,3145,3145,3145,3145,0
|
|
20240319,153800,2682496650,3145,3145,3145,3145,0
|
|
20240319,153700,2682496650,3145,3145,3145,3145,0
|
|
20240319,153600,2682496650,3145,3145,3145,3145,0
|
|
20240319,153500,2682496650,3145,3145,3145,3145,0
|
|
20240319,153400,2682496650,3145,3145,3145,3145,0
|
|
20240319,153300,2682496650,3145,3145,3145,3145,0
|
|
20240319,153200,2682496650,3145,3145,3145,3145,0
|
|
20240319,153100,2682496650,3145,3145,3145,3145,0
|
|
20240319,153000,2682496650,3145,3145,3145,3145,2268
|
|
20240319,152900,2675363790,3145,3145,3145,3145,0
|
|
20240319,152800,2675363790,3145,3145,3145,3145,0
|
|
20240319,152700,2675363790,3145,3145,3145,3145,0
|
|
20240319,152600,2675363790,3145,3145,3145,3145,0
|
|
20240319,152500,2675363790,3145,3145,3145,3145,0
|
|
20240319,152400,2675363790,3145,3145,3145,3145,0
|
|
20240319,152300,2675363790,3145,3145,3145,3145,0
|
|
20240319,152200,2675363790,3145,3145,3145,3145,0
|
|
20240319,152100,2675363790,3145,3145,3145,3145,0
|
|
20240319,152000,2675363790,3145,3145,3145,3145,0
|
|
20240319,151900,2675363790,3145,3140,3145,3140,549
|
|
20240319,151800,2673639875,3135,3135,3140,3135,472
|
|
20240319,151700,2672160080,3140,3140,3140,3140,115
|
|
20240319,151600,2671798980,3140,3140,3140,3140,76
|
|
20240319,151500,2671560340,3135,3135,3135,3135,21
|
|
20240319,151400,2671494505,3140,3140,3140,3140,2236
|
|
20240319,151300,2664473465,3140,3140,3140,3135,4
|
|
20240319,151200,2664460910,3135,3140,3140,3135,127
|
|
20240319,151100,2664062755,3135,3135,3135,3135,259
|
|
20240319,151000,2663250790,3140,3135,3140,3135,4852
|
|
20240319,150900,2648039765,3145,3145,3145,3145,40
|
|
20240319,150800,2647913965,3145,3145,3145,3140,122
|
|
20240319,150700,2647530775,3145,3145,3145,3145,0
|
|
20240319,150600,2647530775,3145,3145,3145,3145,0
|
|
20240319,150500,2647530775,3145,3140,3145,3135,753
|
|
20240319,150400,2645168535,3140,3140,3140,3140,45
|
|
20240319,150300,2645027235,3140,3140,3145,3140,179
|
|
20240319,150200,2644465170,3140,3140,3140,3140,110
|
|
20240319,150100,2644119770,3140,3140,3140,3140,0
|
|
20240319,150000,2644119770,3140,3140,3140,3140,0
|
|
20240319,145900,2644119770,3140,3140,3140,3140,15
|
|
20240319,145800,2644072670,3140,3140,3140,3140,0
|
|
20240319,145700,2644072670,3140,3140,3140,3140,1805
|
|
20240319,145600,2638404970,3145,3145,3145,3145,0
|
|
20240319,145500,2638404970,3145,3140,3145,3140,114
|
|
20240319,145400,2638046995,3140,3135,3140,3135,923
|
|
20240319,145300,2635151275,3140,3140,3140,3140,87
|
|
20240319,145200,2634878095,3140,3145,3145,3140,2148
|
|
20240319,145100,2628132875,3150,3150,3150,3150,48
|
|
20240319,145000,2627981675,3150,3150,3150,3150,1
|
|
20240319,144900,2627978525,3140,3150,3150,3140,641
|
|
20240319,144800,2625963680,3150,3150,3150,3150,1
|
|
20240319,144700,2625960530,3150,3145,3150,3145,4
|
|
20240319,144600,2625947940,3145,3145,3145,3145,0
|
|
20240319,144500,2625947940,3145,3145,3145,3145,16
|
|
20240319,144400,2625897620,3145,3145,3145,3145,19
|
|
20240319,144300,2625837865,3145,3140,3145,3140,682
|
|
20240319,144200,2623693035,3145,3145,3145,3145,1
|
|
20240319,144100,2623689890,3140,3140,3140,3140,442
|
|
20240319,144000,2622302010,3140,3140,3140,3140,401
|
|
20240319,143900,2621042870,3135,3135,3135,3135,126
|
|
20240319,143800,2620647860,3135,3135,3135,3135,90
|
|
20240319,143700,2620365710,3135,3135,3135,3135,0
|
|
20240319,143600,2620365710,3135,3135,3135,3135,517
|
|
20240319,143500,2618744915,3140,3140,3140,3140,100
|
|
20240319,143400,2618430915,3140,3145,3145,3135,2700
|
|
20240319,143300,2609963380,3145,3140,3145,3140,501
|
|
20240319,143200,2608390235,3135,3140,3140,3135,273
|
|
20240319,143100,2607533380,3140,3140,3140,3140,263
|
|
20240319,143000,2606707560,3140,3140,3145,3140,758
|
|
20240319,142900,2604327395,3140,3140,3140,3140,304
|
|
20240319,142800,2603372835,3140,3140,3140,3140,105
|
|
20240319,142700,2603043135,3140,3150,3150,3140,134
|
|
20240319,142600,2602622355,3150,3140,3150,3140,1946
|
|
20240319,142500,2596506645,3140,3140,3140,3140,5
|
|
20240319,142400,2596490945,3140,3140,3140,3140,3
|
|
20240319,142300,2596481525,3130,3130,3130,3130,0
|
|
20240319,142200,2596481525,3130,3130,3130,3130,0
|
|
20240319,142100,2596481525,3130,3140,3140,3130,10
|
|
20240319,142000,2596450205,3140,3140,3140,3140,153
|
|
20240319,141900,2595969785,3130,3140,3140,3130,1440
|
|
20240319,141800,2591458230,3135,3135,3135,3135,50
|
|
20240319,141700,2591301480,3135,3135,3135,3135,0
|
|
20240319,141600,2591301480,3135,3140,3140,3135,144
|
|
20240319,141500,2590850010,3140,3140,3140,3140,331
|
|
20240319,141400,2589810670,3140,3145,3145,3140,305
|
|
20240319,141300,2588851945,3145,3145,3145,3145,346
|
|
20240319,141200,2587763775,3150,3150,3150,3140,16
|
|
20240319,141100,2587713435,3150,3150,3150,3150,6
|
|
20240319,141000,2587694535,3150,3150,3150,3150,641
|
|
20240319,140900,2585675385,3150,3150,3150,3150,4
|
|
20240319,140800,2585662785,3150,3150,3150,3150,6
|
|
20240319,140700,2585643885,3150,3150,3150,3150,35
|
|
20240319,140600,2585533635,3150,3140,3150,3140,153
|
|
20240319,140500,2585053205,3140,3150,3150,3140,69
|
|
20240319,140400,2584835875,3150,3150,3150,3150,5
|
|
20240319,140300,2584820125,3150,3150,3150,3150,14
|
|
20240319,140200,2584776025,3150,3150,3150,3150,9
|
|
20240319,140100,2584747675,3140,3140,3140,3140,50
|
|
20240319,140000,2584590675,3140,3140,3140,3140,2
|
|
20240319,135900,2584584395,3145,3150,3150,3145,352
|
|
20240319,135800,2583475645,3145,3145,3145,3145,8
|
|
20240319,135700,2583450485,3150,3145,3150,3145,3
|
|
20240319,135600,2583441045,3145,3145,3145,3145,8
|
|
20240319,135500,2583415885,3150,3145,3150,3145,11
|
|
20240319,135400,2583381280,3150,3150,3150,3145,5
|
|
20240319,135300,2583365545,3145,3145,3145,3145,0
|
|
20240319,135200,2583365545,3145,3145,3145,3145,10
|
|
20240319,135100,2583334095,3150,3145,3150,3145,11
|
|
20240319,135000,2583299495,3150,3135,3150,3135,125
|
|
20240319,134900,2582907405,3140,3140,3140,3140,0
|
|
20240319,134800,2582907405,3140,3140,3140,3140,0
|
|
20240319,134700,2582907405,3140,3140,3140,3140,100
|
|
20240319,134600,2582593405,3140,3140,3140,3140,1002
|
|
20240319,134500,2579447125,3145,3145,3145,3140,1156
|
|
20240319,134400,2575811510,3145,3145,3145,3145,532
|
|
20240319,134300,2574138370,3155,3155,3155,3155,3
|
|
20240319,134200,2574128905,3155,3155,3155,3150,1121
|
|
20240319,134100,2570597655,3155,3150,3155,3150,1007
|
|
20240319,134000,2567425580,3155,3155,3155,3155,4
|
|
20240319,133900,2567412960,3155,3145,3155,3145,3200
|
|
20240319,133800,2557333190,3150,3150,3150,3145,4
|
|
20240319,133700,2557320595,3150,3150,3150,3145,1013
|
|
20240319,133600,2554134665,3150,3150,3150,3145,3138
|
|
20240319,133500,2544254965,3150,3150,3150,3145,321
|
|
20240319,133400,2543245405,3150,3150,3150,3150,3
|
|
20240319,133300,2543235955,3150,3150,3150,3140,1146
|
|
20240319,133200,2539637405,3145,3150,3155,3145,349
|
|
20240319,133100,2538537045,3145,3150,3155,3145,2458
|
|
20240319,133000,2530799685,3155,3150,3155,3150,1080
|
|
20240319,132900,2527396950,3150,3150,3150,3150,57
|
|
20240319,132800,2527217400,3150,3150,3155,3145,1552
|
|
20240319,132700,2522330250,3150,3145,3150,3145,27
|
|
20240319,132600,2522245295,3145,3145,3145,3145,0
|
|
20240319,132500,2522245295,3145,3145,3145,3145,1
|
|
20240319,132400,2522242150,3150,3150,3150,3150,100
|
|
20240319,132300,2521927150,3150,3150,3150,3150,863
|
|
20240319,132200,2519208700,3150,3150,3150,3150,53
|
|
20240319,132100,2519041750,3150,3150,3150,3150,235
|
|
20240319,132000,2518301500,3150,3150,3150,3150,454
|
|
20240319,131900,2516871400,3150,3150,3150,3150,33
|
|
20240319,131800,2516767450,3150,3150,3150,3150,145
|
|
20240319,131700,2516310700,3150,3150,3150,3150,74
|
|
20240319,131600,2516077600,3150,3145,3150,3145,16
|
|
20240319,131500,2516027235,3145,3145,3145,3145,1166
|
|
20240319,131400,2512360165,3145,3145,3145,3145,637
|
|
20240319,131300,2510356800,3155,3135,3155,3135,4129
|
|
20240319,131200,2497366050,3135,3135,3135,3135,0
|
|
20240319,131100,2497366050,3135,3135,3135,3135,0
|
|
20240319,131000,2497366050,3135,3135,3135,3135,1
|
|
20240319,130900,2497362915,3145,3145,3145,3145,0
|
|
20240319,130800,2497362915,3145,3145,3145,3145,63
|
|
20240319,130700,2497164780,3145,3145,3145,3145,1
|
|
20240319,130600,2497161635,3145,3145,3145,3145,0
|
|
20240319,130500,2497161635,3145,3150,3155,3145,532
|
|
20240319,130400,2495486320,3150,3145,3150,3145,64
|
|
20240319,130300,2495284925,3150,3145,3155,3145,24
|
|
20240319,130200,2495209380,3155,3145,3155,3145,54
|
|
20240319,130100,2495039420,3145,3130,3155,3130,113
|
|
20240319,130000,2494684745,3135,3135,3135,3135,3
|
|
20240319,125900,2494675340,3135,3135,3135,3135,66
|
|
20240319,125800,2494468430,3135,3130,3135,3120,1284
|
|
20240319,125700,2490462105,3135,3150,3150,3135,750
|
|
20240319,125600,2488107195,3155,3150,3155,3150,20
|
|
20240319,125500,2488044180,3150,3155,3155,3150,32
|
|
20240319,125400,2487943355,3155,3150,3155,3150,375
|
|
20240319,125300,2486762080,3150,3150,3155,3145,458
|
|
20240319,125200,2485319020,3150,3140,3150,3140,523
|
|
20240319,125100,2483676790,3140,3130,3150,3130,293
|
|
20240319,125000,2482757910,3125,3130,3130,3125,1003
|
|
20240319,124900,2479623520,3135,3125,3135,3125,99
|
|
20240319,124800,2479313895,3130,3130,3130,3130,400
|
|
20240319,124700,2478061895,3130,3130,3130,3130,800
|
|
20240319,124600,2475557895,3130,3130,3130,3125,4
|
|
20240319,124500,2475545380,3130,3125,3130,3125,157
|
|
20240319,124400,2475054735,3125,3125,3130,3120,993
|
|
20240319,124300,2471955405,3125,3130,3130,3125,1824
|
|
20240319,124200,2466246690,3135,3135,3135,3130,789
|
|
20240319,124100,2463773220,3140,3145,3150,3140,1606
|
|
20240319,124000,2458724435,3145,3145,3145,3145,394
|
|
20240319,123900,2457485305,3150,3140,3150,3140,1323
|
|
20240319,123800,2453326425,3140,3125,3140,3125,1059
|
|
20240319,123700,2450007570,3130,3130,3130,3130,3
|
|
20240319,123600,2449998180,3130,3130,3135,3130,1033
|
|
20240319,123500,2446764885,3130,3125,3130,3125,16
|
|
20240319,123400,2446714880,3125,3125,3125,3125,0
|
|
20240319,123300,2446714880,3125,3130,3130,3125,12
|
|
20240319,123200,2446677330,3130,3130,3130,3130,0
|
|
20240319,123100,2446677330,3130,3130,3130,3130,1
|
|
20240319,123000,2446674200,3130,3120,3130,3120,1004
|
|
20240319,122900,2443541700,3120,3120,3120,3120,78
|
|
20240319,122800,2443298340,3115,3120,3120,3115,2015
|
|
20240319,122700,2437021540,3120,3120,3120,3120,1145
|
|
20240319,122600,2433449140,3125,3125,3125,3125,1232
|
|
20240319,122500,2429599140,3115,3120,3120,3115,387
|
|
20240319,122400,2428392150,3120,3120,3120,3120,534
|
|
20240319,122300,2426726070,3125,3125,3125,3125,0
|
|
20240319,122200,2426726070,3125,3125,3125,3125,0
|
|
20240319,122100,2426726070,3125,3115,3125,3115,1167
|
|
20240319,122000,2423080865,3115,3115,3115,3115,321
|
|
20240319,121900,2422080950,3115,3115,3115,3115,19
|
|
20240319,121800,2422021765,3115,3115,3115,3115,371
|
|
20240319,121700,2420866100,3115,3115,3115,3115,300
|
|
20240319,121600,2419931600,3115,3115,3115,3115,350
|
|
20240319,121500,2418841350,3120,3120,3120,3120,0
|
|
20240319,121400,2418841350,3120,3115,3120,3110,971
|
|
20240319,121300,2415817180,3115,3115,3115,3115,100
|
|
20240319,121200,2415505680,3125,3115,3125,3115,201
|
|
20240319,121100,2414879555,3115,3115,3115,3115,0
|
|
20240319,121000,2414879555,3115,3125,3125,3115,1797
|
|
20240319,120900,2409280775,3120,3120,3120,3120,110
|
|
20240319,120800,2408937575,3120,3120,3120,3120,128
|
|
20240319,120700,2408538215,3125,3125,3125,3125,518
|
|
20240319,120600,2406919465,3115,3120,3120,3115,929
|
|
20240319,120500,2404024125,3125,3125,3125,3125,1
|
|
20240319,120400,2404021000,3130,3130,3130,3130,0
|
|
20240319,120300,2404021000,3130,3130,3130,3130,11
|
|
20240319,120200,2403986570,3130,3130,3130,3130,77
|
|
20240319,120100,2403745560,3130,3130,3130,3130,130
|
|
20240319,120000,2403338660,3130,3130,3135,3115,15381
|
|
20240319,115900,2355319160,3135,3135,3135,3135,0
|
|
20240319,115800,2355319160,3135,3130,3135,3130,2315
|
|
20240319,115700,2348073190,3135,3140,3140,3135,3635
|
|
20240319,115600,2336677460,3140,3140,3140,3140,0
|
|
20240319,115500,2336677460,3140,3140,3140,3140,88
|
|
20240319,115400,2336401140,3145,3135,3145,3135,22
|
|
20240319,115300,2336331970,3135,3140,3145,3135,954
|
|
20240319,115200,2333333800,3140,3145,3145,3140,2282
|
|
20240319,115100,2326167090,3145,3150,3150,3145,34
|
|
20240319,115000,2326060010,3145,3145,3145,3145,100
|
|
20240319,114900,2325745510,3160,3160,3160,3160,0
|
|
20240319,114800,2325745510,3160,3155,3160,3155,6
|
|
20240319,114700,2325726565,3160,3155,3165,3155,6
|
|
20240319,114600,2325707610,3140,3145,3160,3140,1737
|
|
20240319,114500,2320247525,3145,3145,3145,3145,0
|
|
20240319,114400,2320247525,3145,3145,3145,3145,84
|
|
20240319,114300,2319983345,3145,3150,3150,3145,49
|
|
20240319,114200,2319829095,3150,3150,3150,3150,11
|
|
20240319,114100,2319794445,3150,3160,3160,3150,755
|
|
20240319,114000,2317415345,3160,3165,3165,3160,827
|
|
20240319,113900,2314797900,3170,3170,3170,3170,166
|
|
20240319,113800,2314271680,3170,3170,3170,3150,1483
|
|
20240319,113700,2309591180,3170,3160,3170,3160,411
|
|
20240319,113600,2308289595,3165,3165,3165,3165,0
|
|
20240319,113500,2308289595,3165,3165,3165,3165,0
|
|
20240319,113400,2308289595,3165,3165,3165,3165,31
|
|
20240319,113300,2308191480,3165,3155,3165,3155,421
|
|
20240319,113200,2306861525,3150,3150,3150,3150,100
|
|
20240319,113100,2306546525,3155,3155,3155,3155,4
|
|
20240319,113000,2306533905,3160,3150,3160,3150,22
|
|
20240319,112900,2306464595,3145,3145,3145,3145,0
|
|
20240319,112800,2306464595,3145,3155,3155,3145,1803
|
|
20240319,112700,2300787670,3155,3160,3160,3155,3541
|
|
20240319,112600,2289615795,3160,3160,3160,3160,135
|
|
20240319,112500,2289189195,3160,3155,3160,3155,175
|
|
20240319,112400,2288637045,3155,3155,3155,3155,81
|
|
20240319,112300,2288381490,3160,3160,3160,3160,1896
|
|
20240319,112200,2282390130,3165,3170,3170,3165,285
|
|
20240319,112100,2281486855,3170,3165,3170,3165,1312
|
|
20240319,112000,2277334315,3170,3165,3170,3165,304
|
|
20240319,111900,2276372145,3165,3165,3165,3165,21
|
|
20240319,111800,2276305680,3165,3165,3165,3165,400
|
|
20240319,111700,2275039680,3160,3160,3160,3160,78
|
|
20240319,111600,2274793200,3160,3160,3160,3160,0
|
|
20240319,111500,2274793200,3160,3160,3160,3160,1
|
|
20240319,111400,2274790040,3165,3165,3165,3165,0
|
|
20240319,111300,2274790040,3165,3165,3165,3165,104
|
|
20240319,111200,2274460880,3165,3160,3165,3155,528
|
|
20240319,111100,2272792320,3165,3160,3165,3160,98
|
|
20240319,111000,2272482390,3160,3160,3160,3160,1456
|
|
20240319,110900,2267881430,3165,3165,3165,3165,10
|
|
20240319,110800,2267849780,3160,3160,3165,3160,706
|
|
20240319,110700,2265617795,3160,3160,3160,3160,0
|
|
20240319,110600,2265617795,3160,3160,3160,3150,866
|
|
20240319,110500,2262881265,3155,3155,3155,3155,500
|
|
20240319,110400,2261303765,3145,3140,3145,3140,560
|
|
20240319,110300,2259542590,3145,3150,3150,3145,7926
|
|
20240319,110200,2234606025,3160,3155,3160,3155,52
|
|
20240319,110100,2234441955,3150,3165,3165,3150,8854
|
|
20240319,110000,2206529505,3155,3160,3165,3155,120
|
|
20240319,105900,2206150360,3155,3160,3160,3155,1014
|
|
20240319,105800,2202948680,3160,3160,3160,3155,1158
|
|
20240319,105700,2199294685,3160,3160,3160,3160,3632
|
|
20240319,105600,2187817565,3170,3170,3170,3170,0
|
|
20240319,105500,2187817565,3170,3165,3170,3160,1068
|
|
20240319,105400,2184435295,3160,3180,3180,3160,13986
|
|
20240319,105300,2140156315,3180,3180,3180,3180,245
|
|
20240319,105200,2139377215,3185,3180,3185,3180,165
|
|
20240319,105100,2138852440,3180,3185,3185,3180,134
|
|
20240319,105000,2138425870,3185,3185,3190,3185,319
|
|
20240319,104900,2137409805,3190,3190,3190,3190,3
|
|
20240319,104800,2137400235,3190,3195,3200,3185,585
|
|
20240319,104700,2135532510,3200,3190,3200,3190,150
|
|
20240319,104600,2135053275,3185,3185,3185,3185,1000
|
|
20240319,104500,2131868275,3185,3180,3185,3180,660
|
|
20240319,104400,2129768850,3180,3185,3185,3180,2719
|
|
20240319,104300,2121111335,3180,3180,3180,3180,0
|
|
20240319,104200,2121111335,3180,3180,3195,3180,184
|
|
20240319,104100,2120526200,3180,3180,3180,3180,5
|
|
20240319,104000,2120510300,3180,3185,3185,3180,1853
|
|
20240319,103900,2114608545,3180,3190,3190,3180,553
|
|
20240319,103800,2112848015,3190,3195,3195,3190,654
|
|
20240319,103700,2110761745,3195,3200,3205,3195,6425
|
|
20240319,103600,2090233440,3200,3185,3210,3185,3080
|
|
20240319,103500,2080367040,3185,3180,3185,3180,3376
|
|
20240319,103400,2069622610,3180,3175,3180,3170,2238
|
|
20240319,103300,2062518490,3175,3170,3175,3170,2488
|
|
20240319,103200,2054619650,3165,3165,3165,3160,914
|
|
20240319,103100,2051726845,3160,3160,3160,3155,514
|
|
20240319,103000,2050102820,3160,3175,3175,3160,10734
|
|
20240319,102900,2016152380,3175,3185,3185,3175,5153
|
|
20240319,102800,1999785470,3180,3190,3190,3180,1853
|
|
20240319,102700,1993884885,3180,3170,3190,3170,8336
|
|
20240319,102600,1967374850,3170,3160,3175,3160,2029
|
|
20240319,102500,1960947030,3160,3170,3175,3160,1579
|
|
20240319,102400,1955936285,3160,3180,3180,3160,20254
|
|
20240319,102300,1891790505,3180,3180,3185,3175,4810
|
|
20240319,102200,1876489350,3175,3170,3175,3165,1406
|
|
20240319,102100,1872032590,3170,3165,3170,3160,1435
|
|
20240319,102000,1867491720,3165,3180,3180,3165,3156
|
|
20240319,101900,1857491400,3180,3185,3185,3170,2872
|
|
20240319,101800,1848374175,3190,3185,3190,3175,2504
|
|
20240319,101700,1840398940,3185,3180,3190,3155,26091
|
|
20240319,101600,1757848115,3175,3225,3225,3175,32507
|
|
20240319,101500,1653900975,3225,3205,3245,3180,36503
|
|
20240319,101400,1536997510,3205,3225,3225,3170,40645
|
|
20240319,101300,1407210230,3225,3265,3265,3220,19915
|
|
20240319,101200,1342759980,3265,3285,3295,3235,48362
|
|
20240319,101100,1185156925,3295,3315,3340,3250,74059
|
|
20240319,101000,940844960,3305,3240,3330,3235,56587
|
|
20240319,100900,755320490,3245,3215,3275,3210,42431
|
|
20240319,100800,617578790,3210,3195,3210,3195,5718
|
|
20240319,100700,599265865,3190,3190,3195,3190,1118
|
|
20240319,100600,595699295,3190,3185,3190,3185,1191
|
|
20240319,100500,591901215,3185,3185,3190,3180,819
|
|
20240319,100400,589290355,3175,3190,3190,3175,287
|
|
20240319,100300,588375200,3190,3195,3205,3175,3484
|
|
20240319,100200,577251055,3195,3165,3220,3160,44618
|
|
20240319,100100,434975740,3165,3160,3165,3160,1232
|
|
20240319,100000,431080410,3165,3165,3165,3160,875
|
|
20240319,095900,428311200,3165,3170,3170,3165,648
|
|
20240319,095800,426260250,3170,3170,3170,3170,2106
|
|
20240319,095700,419584230,3170,3165,3170,3155,1337
|
|
20240319,095600,415352560,3160,3145,3160,3145,22615
|
|
20240319,095500,344081345,3145,3145,3145,3145,9
|
|
20240319,095400,344053040,3145,3145,3145,3145,20
|
|
20240319,095300,343990140,3145,3145,3145,3145,9
|
|
20240319,095200,343961835,3145,3150,3150,3145,14
|
|
20240319,095100,343917800,3150,3140,3150,3140,8650
|
|
20240319,095000,316744860,3135,3135,3135,3135,1121
|
|
20240319,094900,313230525,3130,3130,3130,3130,14
|
|
20240319,094800,313186705,3130,3135,3135,3130,474
|
|
20240319,094700,311701335,3130,3130,3130,3130,14
|
|
20240319,094600,311657515,3130,3130,3130,3125,922
|
|
20240319,094500,308773870,3130,3130,3130,3130,2000
|
|
20240319,094400,302513870,3130,3135,3135,3130,501
|
|
20240319,094300,300945735,3135,3130,3135,3130,255
|
|
20240319,094200,300147060,3135,3135,3135,3135,501
|
|
20240319,094100,298576425,3125,3125,3125,3125,2
|
|
20240319,094000,298570175,3125,3125,3135,3125,134
|
|
20240319,093900,298150435,3125,3130,3135,3125,1959
|
|
20240319,093800,292011620,3135,3135,3135,3135,181
|
|
20240319,093700,291444185,3140,3140,3140,3140,0
|
|
20240319,093600,291444185,3140,3135,3140,3135,749
|
|
20240319,093500,289095570,3135,3135,3135,3135,2952
|
|
20240319,093400,279841050,3145,3135,3145,3135,8620
|
|
20240319,093300,252810330,3135,3140,3140,3135,2321
|
|
20240319,093200,245526345,3145,3140,3145,3140,1005
|
|
20240319,093100,242369645,3145,3145,3145,3145,1270
|
|
20240319,093000,238375495,3145,3150,3155,3145,1755
|
|
20240319,092900,232847235,3150,3150,3150,3145,1961
|
|
20240319,092800,226670150,3150,3155,3155,3150,432
|
|
20240319,092700,225309100,3150,3150,3155,3150,383
|
|
20240319,092600,224101820,3155,3145,3155,3145,716
|
|
20240319,092500,221847535,3150,3140,3150,3140,2575
|
|
20240319,092400,213746240,3145,3150,3150,3140,2222
|
|
20240319,092300,206750485,3150,3140,3150,3140,3228
|
|
20240319,092200,196598425,3140,3140,3145,3140,4144
|
|
20240319,092100,183581165,3145,3135,3150,3135,6274
|
|
20240319,092000,163845985,3135,3140,3145,3135,1081
|
|
20240319,091900,160451520,3145,3130,3145,3130,5647
|
|
20240319,091800,142738110,3130,3130,3130,3115,614
|
|
20240319,091700,140822310,3130,3125,3130,3105,10971
|
|
20240319,091600,106521895,3120,3100,3125,3100,8717
|
|
20240319,091500,79335835,3110,3110,3110,3110,1665
|
|
20240319,091400,74157685,3110,3110,3110,3110,2330
|
|
20240319,091300,66911385,3110,3110,3115,3110,2855
|
|
20240319,091200,58028825,3110,3110,3115,3100,4433
|
|
20240319,091100,44241865,3110,3110,3110,3110,656
|
|
20240319,091000,42201705,3095,3095,3130,3095,10328
|
|
20240319,090900,10001800,3090,3090,3090,3090,0
|
|
20240319,090800,10001800,3090,3090,3090,3090,274
|
|
20240319,090700,9155140,3090,3090,3090,3090,100
|
|
20240319,090600,8846140,3090,3090,3090,3090,1619
|
|
20240319,090500,3843430,3085,3085,3085,3085,300
|
|
20240319,090400,2917930,3090,3090,3090,3090,0
|
|
20240319,090300,2917930,3090,3085,3090,3085,524
|
|
20240319,090200,1300390,3085,3085,3085,3085,100
|
|
20240319,090100,991890,3090,3090,3090,3090,0
|
|
20240319,090000,991890,3090,3090,3090,3090,321
|