625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,192200,1348021180,3305,3305,3305,3305,3251
|
|
20240322,192100,1348021180,3305,3305,3305,3305,0
|
|
20240322,192000,1348021180,3305,3305,3305,3305,0
|
|
20240322,191900,1348021180,3305,3305,3305,3305,0
|
|
20240322,191800,1348021180,3305,3305,3305,3305,0
|
|
20240322,191700,1348021180,3305,3305,3305,3305,0
|
|
20240322,191600,1348021180,3305,3305,3305,3305,0
|
|
20240322,191500,1348021180,3305,3305,3305,3305,0
|
|
20240322,191400,1348021180,3305,3305,3305,3305,0
|
|
20240322,191300,1348021180,3305,3305,3305,3305,0
|
|
20240322,191200,1348021180,3305,3305,3305,3305,0
|
|
20240322,191100,1348021180,3305,3305,3305,3305,0
|
|
20240322,191000,1348021180,3305,3305,3305,3305,0
|
|
20240322,190900,1348021180,3305,3305,3305,3305,0
|
|
20240322,190800,1348021180,3305,3305,3305,3305,0
|
|
20240322,190700,1348021180,3305,3305,3305,3305,0
|
|
20240322,190600,1348021180,3305,3305,3305,3305,0
|
|
20240322,190500,1348021180,3305,3305,3305,3305,0
|
|
20240322,190400,1348021180,3305,3305,3305,3305,0
|
|
20240322,190300,1348021180,3305,3305,3305,3305,0
|
|
20240322,190200,1348021180,3305,3305,3305,3305,0
|
|
20240322,190100,1348021180,3305,3305,3305,3305,0
|
|
20240322,190000,1348021180,3305,3305,3305,3305,0
|
|
20240322,185900,1348021180,3305,3305,3305,3305,0
|
|
20240322,185800,1348021180,3305,3305,3305,3305,0
|
|
20240322,185700,1348021180,3305,3305,3305,3305,0
|
|
20240322,185600,1348021180,3305,3305,3305,3305,0
|
|
20240322,185500,1348021180,3305,3305,3305,3305,0
|
|
20240322,185400,1348021180,3305,3305,3305,3305,0
|
|
20240322,185300,1348021180,3305,3305,3305,3305,0
|
|
20240322,185200,1348021180,3305,3305,3305,3305,3251
|
|
20240322,185100,1348021180,3305,3305,3305,3305,0
|
|
20240322,185000,1348021180,3305,3305,3305,3305,0
|
|
20240322,184900,1348021180,3305,3305,3305,3305,0
|
|
20240322,184800,1348021180,3305,3305,3305,3305,0
|
|
20240322,184700,1348021180,3305,3305,3305,3305,0
|
|
20240322,184600,1348021180,3305,3305,3305,3305,0
|
|
20240322,184500,1348021180,3305,3305,3305,3305,0
|
|
20240322,184400,1348021180,3305,3305,3305,3305,0
|
|
20240322,184300,1348021180,3305,3305,3305,3305,0
|
|
20240322,184200,1348021180,3305,3305,3305,3305,0
|
|
20240322,184100,1348021180,3305,3305,3305,3305,0
|
|
20240322,184000,1348021180,3305,3305,3305,3305,0
|
|
20240322,183900,1348021180,3305,3305,3305,3305,0
|
|
20240322,183800,1348021180,3305,3305,3305,3305,0
|
|
20240322,183700,1348021180,3305,3305,3305,3305,0
|
|
20240322,183600,1348021180,3305,3305,3305,3305,0
|
|
20240322,183500,1348021180,3305,3305,3305,3305,0
|
|
20240322,183400,1348021180,3305,3305,3305,3305,0
|
|
20240322,183300,1348021180,3305,3305,3305,3305,0
|
|
20240322,183200,1348021180,3305,3305,3305,3305,0
|
|
20240322,183100,1348021180,3305,3305,3305,3305,0
|
|
20240322,183000,1348021180,3305,3305,3305,3305,0
|
|
20240322,182900,1348021180,3305,3305,3305,3305,0
|
|
20240322,182800,1348021180,3305,3305,3305,3305,0
|
|
20240322,182700,1348021180,3305,3305,3305,3305,0
|
|
20240322,182600,1348021180,3305,3305,3305,3305,0
|
|
20240322,182500,1348021180,3305,3305,3305,3305,0
|
|
20240322,182400,1348021180,3305,3305,3305,3305,0
|
|
20240322,182300,1348021180,3305,3305,3305,3305,0
|
|
20240322,182200,1348021180,3305,3305,3305,3305,3251
|
|
20240322,182100,1348021180,3305,3305,3305,3305,0
|
|
20240322,182000,1348021180,3305,3305,3305,3305,0
|
|
20240322,181900,1348021180,3305,3305,3305,3305,0
|
|
20240322,181800,1348021180,3305,3305,3305,3305,0
|
|
20240322,181700,1348021180,3305,3305,3305,3305,0
|
|
20240322,181600,1348021180,3305,3305,3305,3305,0
|
|
20240322,181500,1348021180,3305,3305,3305,3305,0
|
|
20240322,181400,1348021180,3305,3305,3305,3305,0
|
|
20240322,181300,1348021180,3305,3305,3305,3305,0
|
|
20240322,181200,1348021180,3305,3305,3305,3305,0
|
|
20240322,181100,1348021180,3305,3305,3305,3305,0
|
|
20240322,181000,1348021180,3305,3305,3305,3305,0
|
|
20240322,180900,1348021180,3305,3305,3305,3305,0
|
|
20240322,180800,1348021180,3305,3305,3305,3305,0
|
|
20240322,180700,1348021180,3305,3305,3305,3305,0
|
|
20240322,180600,1348021180,3305,3305,3305,3305,0
|
|
20240322,180500,1348021180,3305,3305,3305,3305,0
|
|
20240322,180400,1348021180,3305,3305,3305,3305,0
|
|
20240322,180300,1348021180,3305,3305,3305,3305,0
|
|
20240322,180200,1348021180,3305,3305,3305,3305,0
|
|
20240322,180100,1348021180,3305,3305,3305,3305,0
|
|
20240322,180000,1348021180,3305,3305,3305,3305,0
|
|
20240322,175900,1348021180,3305,3305,3305,3305,0
|
|
20240322,175800,1348021180,3305,3305,3305,3305,0
|
|
20240322,175700,1348021180,3305,3305,3305,3305,0
|
|
20240322,175600,1348021180,3305,3305,3305,3305,0
|
|
20240322,175500,1348021180,3305,3305,3305,3305,0
|
|
20240322,175400,1348021180,3305,3305,3305,3305,0
|
|
20240322,175300,1348021180,3305,3305,3305,3305,0
|
|
20240322,175200,1348021180,3305,3305,3305,3305,3251
|
|
20240322,175100,1348021180,3305,3305,3305,3305,0
|
|
20240322,175000,1348021180,3305,3305,3305,3305,0
|
|
20240322,174900,1348021180,3305,3305,3305,3305,0
|
|
20240322,174800,1348021180,3305,3305,3305,3305,0
|
|
20240322,174700,1348021180,3305,3305,3305,3305,0
|
|
20240322,174600,1348021180,3305,3305,3305,3305,0
|
|
20240322,174500,1348021180,3305,3305,3305,3305,0
|
|
20240322,174400,1348021180,3305,3305,3305,3305,0
|
|
20240322,174300,1348021180,3305,3305,3305,3305,0
|
|
20240322,174200,1348021180,3305,3305,3305,3305,0
|
|
20240322,174100,1348021180,3305,3305,3305,3305,0
|
|
20240322,174000,1348021180,3305,3305,3305,3305,0
|
|
20240322,173900,1348021180,3305,3305,3305,3305,0
|
|
20240322,173800,1348021180,3305,3305,3305,3305,0
|
|
20240322,173700,1348021180,3305,3305,3305,3305,0
|
|
20240322,173600,1348021180,3305,3305,3305,3305,0
|
|
20240322,173500,1348021180,3305,3305,3305,3305,0
|
|
20240322,173400,1348021180,3305,3305,3305,3305,0
|
|
20240322,173300,1348021180,3305,3305,3305,3305,0
|
|
20240322,173200,1348021180,3305,3305,3305,3305,0
|
|
20240322,173100,1348021180,3305,3305,3305,3305,0
|
|
20240322,173000,1348021180,3305,3305,3305,3305,0
|
|
20240322,172900,1348021180,3305,3305,3305,3305,0
|
|
20240322,172800,1348021180,3305,3305,3305,3305,0
|
|
20240322,172700,1348021180,3305,3305,3305,3305,0
|
|
20240322,172600,1348021180,3305,3305,3305,3305,0
|
|
20240322,172500,1348021180,3305,3305,3305,3305,0
|
|
20240322,172400,1348021180,3305,3305,3305,3305,0
|
|
20240322,172300,1348021180,3305,3305,3305,3305,0
|
|
20240322,172200,1348021180,3305,3305,3305,3305,3251
|
|
20240322,172100,1348021180,3305,3305,3305,3305,0
|
|
20240322,172000,1348021180,3305,3305,3305,3305,0
|
|
20240322,171900,1348021180,3305,3305,3305,3305,0
|
|
20240322,171800,1348021180,3305,3305,3305,3305,0
|
|
20240322,171700,1348021180,3305,3305,3305,3305,0
|
|
20240322,171600,1348021180,3305,3305,3305,3305,0
|
|
20240322,171500,1348021180,3305,3305,3305,3305,0
|
|
20240322,171400,1348021180,3305,3305,3305,3305,0
|
|
20240322,171300,1348021180,3305,3305,3305,3305,0
|
|
20240322,171200,1348021180,3305,3305,3305,3305,0
|
|
20240322,171100,1348021180,3305,3305,3305,3305,0
|
|
20240322,171000,1348021180,3305,3305,3305,3305,0
|
|
20240322,170900,1348021180,3305,3305,3305,3305,0
|
|
20240322,170800,1348021180,3305,3305,3305,3305,0
|
|
20240322,170700,1348021180,3305,3305,3305,3305,0
|
|
20240322,170600,1348021180,3305,3305,3305,3305,0
|
|
20240322,170500,1348021180,3305,3305,3305,3305,0
|
|
20240322,170400,1348021180,3305,3305,3305,3305,0
|
|
20240322,170300,1348021180,3305,3305,3305,3305,0
|
|
20240322,170200,1348021180,3305,3305,3305,3305,0
|
|
20240322,170100,1348021180,3305,3305,3305,3305,0
|
|
20240322,170000,1348021180,3305,3305,3305,3305,0
|
|
20240322,165900,1348021180,3305,3305,3305,3305,0
|
|
20240322,165800,1348021180,3305,3305,3305,3305,0
|
|
20240322,165700,1348021180,3305,3305,3305,3305,0
|
|
20240322,165600,1348021180,3305,3305,3305,3305,0
|
|
20240322,165500,1348021180,3305,3305,3305,3305,0
|
|
20240322,165400,1348021180,3305,3305,3305,3305,0
|
|
20240322,165300,1348021180,3305,3305,3305,3305,0
|
|
20240322,165200,1348021180,3305,3305,3305,3305,3251
|
|
20240322,165100,1348021180,3305,3305,3305,3305,0
|
|
20240322,165000,1348021180,3305,3305,3305,3305,0
|
|
20240322,164900,1348021180,3305,3305,3305,3305,0
|
|
20240322,164800,1348021180,3305,3305,3305,3305,0
|
|
20240322,164700,1348021180,3305,3305,3305,3305,0
|
|
20240322,164600,1348021180,3305,3305,3305,3305,0
|
|
20240322,164500,1348021180,3305,3305,3305,3305,0
|
|
20240322,164400,1348021180,3305,3305,3305,3305,0
|
|
20240322,164300,1348021180,3305,3305,3305,3305,0
|
|
20240322,164200,1348021180,3305,3305,3305,3305,0
|
|
20240322,164100,1348021180,3305,3305,3305,3305,0
|
|
20240322,164000,1348021180,3305,3305,3305,3305,0
|
|
20240322,163900,1348021180,3305,3305,3305,3305,0
|
|
20240322,163800,1348021180,3305,3305,3305,3305,0
|
|
20240322,163700,1348021180,3305,3305,3305,3305,0
|
|
20240322,163600,1348021180,3305,3305,3305,3305,0
|
|
20240322,163500,1348021180,3305,3305,3305,3305,0
|
|
20240322,163400,1348021180,3305,3305,3305,3305,0
|
|
20240322,163300,1348021180,3305,3305,3305,3305,0
|
|
20240322,163200,1348021180,3305,3305,3305,3305,0
|
|
20240322,163100,1348021180,3305,3305,3305,3305,0
|
|
20240322,163000,1348021180,3305,3305,3305,3305,0
|
|
20240322,162900,1348021180,3305,3305,3305,3305,0
|
|
20240322,162800,1348021180,3305,3305,3305,3305,0
|
|
20240322,162700,1348021180,3305,3305,3305,3305,0
|
|
20240322,162600,1348021180,3305,3305,3305,3305,0
|
|
20240322,162500,1348021180,3305,3305,3305,3305,0
|
|
20240322,162400,1348021180,3305,3305,3305,3305,0
|
|
20240322,162300,1348021180,3305,3305,3305,3305,0
|
|
20240322,162200,1348021180,3305,3305,3305,3305,3251
|
|
20240322,162100,1348021180,3305,3305,3305,3305,0
|
|
20240322,162000,1348021180,3305,3305,3305,3305,0
|
|
20240322,161900,1348021180,3305,3305,3305,3305,0
|
|
20240322,161800,1348021180,3305,3305,3305,3305,0
|
|
20240322,161700,1348021180,3305,3305,3305,3305,0
|
|
20240322,161600,1348021180,3305,3305,3305,3305,0
|
|
20240322,161500,1348021180,3305,3305,3305,3305,0
|
|
20240322,161400,1348021180,3305,3305,3305,3305,0
|
|
20240322,161300,1348021180,3305,3305,3305,3305,0
|
|
20240322,161200,1348021180,3305,3305,3305,3305,0
|
|
20240322,161100,1348021180,3305,3305,3305,3305,0
|
|
20240322,161000,1348021180,3305,3305,3305,3305,0
|
|
20240322,160900,1348021180,3305,3305,3305,3305,0
|
|
20240322,160800,1348021180,3305,3305,3305,3305,0
|
|
20240322,160700,1348021180,3305,3305,3305,3305,0
|
|
20240322,160600,1348021180,3305,3305,3305,3305,0
|
|
20240322,160500,1348021180,3305,3305,3305,3305,0
|
|
20240322,160400,1348021180,3305,3305,3305,3305,0
|
|
20240322,160300,1348021180,3305,3305,3305,3305,0
|
|
20240322,160200,1348021180,3305,3305,3305,3305,0
|
|
20240322,160100,1348021180,3305,3305,3305,3305,0
|
|
20240322,160000,1348021180,3305,3305,3305,3305,0
|
|
20240322,155900,1348021180,3305,3305,3305,3305,0
|
|
20240322,155800,1348021180,3305,3305,3305,3305,0
|
|
20240322,155700,1348021180,3305,3305,3305,3305,0
|
|
20240322,155600,1348021180,3305,3305,3305,3305,0
|
|
20240322,155500,1348021180,3305,3305,3305,3305,0
|
|
20240322,155400,1348021180,3305,3305,3305,3305,0
|
|
20240322,155300,1348021180,3305,3305,3305,3305,0
|
|
20240322,155200,1348021180,3305,3305,3305,3305,3251
|
|
20240322,155100,1348021180,3305,3305,3305,3305,0
|
|
20240322,155000,1348021180,3305,3305,3305,3305,0
|
|
20240322,154900,1348021180,3305,3305,3305,3305,0
|
|
20240322,154800,1348021180,3305,3305,3305,3305,0
|
|
20240322,154700,1348021180,3305,3305,3305,3305,0
|
|
20240322,154600,1348021180,3305,3305,3305,3305,0
|
|
20240322,154500,1348021180,3305,3305,3305,3305,0
|
|
20240322,154400,1348021180,3305,3305,3305,3305,0
|
|
20240322,154300,1348021180,3305,3305,3305,3305,0
|
|
20240322,154200,1348021180,3305,3305,3305,3305,0
|
|
20240322,154100,1348021180,3305,3305,3305,3305,0
|
|
20240322,154000,1348021180,3305,3305,3305,3305,0
|
|
20240322,153900,1348021180,3305,3305,3305,3305,0
|
|
20240322,153800,1348021180,3305,3305,3305,3305,0
|
|
20240322,153700,1348021180,3305,3305,3305,3305,0
|
|
20240322,153600,1348021180,3305,3305,3305,3305,0
|
|
20240322,153500,1348021180,3305,3305,3305,3305,0
|
|
20240322,153400,1348021180,3305,3305,3305,3305,0
|
|
20240322,153300,1348021180,3305,3305,3305,3305,0
|
|
20240322,153200,1348021180,3305,3305,3305,3305,0
|
|
20240322,153100,1348021180,3305,3305,3305,3305,0
|
|
20240322,153000,1348021180,3305,3305,3305,3305,3251
|
|
20240322,152900,1337276625,3310,3310,3310,3310,0
|
|
20240322,152800,1337276625,3310,3310,3310,3310,0
|
|
20240322,152700,1337276625,3310,3310,3310,3310,0
|
|
20240322,152600,1337276625,3310,3310,3310,3310,0
|
|
20240322,152500,1337276625,3310,3310,3310,3310,0
|
|
20240322,152400,1337276625,3310,3310,3310,3310,0
|
|
20240322,152300,1337276625,3310,3310,3310,3310,0
|
|
20240322,152200,1337276625,3310,3310,3310,3310,0
|
|
20240322,152100,1337276625,3310,3310,3310,3310,0
|
|
20240322,152000,1337276625,3310,3310,3310,3310,0
|
|
20240322,151900,1337276625,3310,3310,3310,3305,171
|
|
20240322,151800,1336711225,3310,3305,3310,3305,528
|
|
20240322,151700,1334965055,3310,3305,3310,3305,195
|
|
20240322,151600,1334319625,3305,3305,3305,3305,46
|
|
20240322,151500,1334167595,3305,3310,3310,3305,13
|
|
20240322,151400,1334124595,3305,3305,3305,3305,501
|
|
20240322,151300,1332468790,3305,3310,3310,3305,96
|
|
20240322,151200,1332151500,3305,3305,3310,3305,26
|
|
20240322,151100,1332065565,3305,3305,3305,3305,105
|
|
20240322,151000,1331718540,3305,3310,3310,3305,504
|
|
20240322,150900,1330052465,3310,3310,3310,3310,379
|
|
20240322,150800,1328797975,3310,3310,3310,3310,1027
|
|
20240322,150700,1325398605,3315,3315,3315,3315,205
|
|
20240322,150600,1324719030,3315,3315,3315,3315,11
|
|
20240322,150500,1324682565,3310,3310,3310,3305,680
|
|
20240322,150400,1322432165,3310,3310,3310,3310,0
|
|
20240322,150300,1322432165,3310,3310,3310,3310,0
|
|
20240322,150200,1322432165,3310,3310,3310,3305,2812
|
|
20240322,150100,1313138495,3305,3310,3310,3305,355
|
|
20240322,150000,1311964925,3310,3320,3320,3310,1505
|
|
20240322,145900,1306983175,3320,3320,3320,3320,1
|
|
20240322,145800,1306979855,3315,3320,3320,3315,492
|
|
20240322,145700,1305348855,3320,3320,3320,3320,23
|
|
20240322,145600,1305272495,3320,3320,3320,3320,37
|
|
20240322,145500,1305149655,3325,3325,3325,3325,0
|
|
20240322,145400,1305149655,3325,3315,3325,3315,2
|
|
20240322,145300,1305143015,3320,3320,3320,3320,1
|
|
20240322,145200,1305139695,3310,3310,3310,3310,0
|
|
20240322,145100,1305139695,3310,3310,3310,3310,325
|
|
20240322,145000,1304063945,3325,3320,3325,3320,2777
|
|
20240322,144900,1294844285,3320,3320,3320,3320,100
|
|
20240322,144800,1294512285,3310,3310,3315,3310,2445
|
|
20240322,144700,1286411830,3310,3310,3315,3310,690
|
|
20240322,144600,1284127925,3310,3310,3310,3310,1076
|
|
20240322,144500,1280566365,3310,3310,3310,3305,10101
|
|
20240322,144400,1247132555,3310,3310,3310,3310,1
|
|
20240322,144300,1247129245,3310,3310,3310,3310,0
|
|
20240322,144200,1247129245,3310,3305,3310,3305,10080
|
|
20240322,144100,1213765550,3305,3305,3310,3305,2267
|
|
20240322,144000,1206273110,3310,3305,3310,3305,728
|
|
20240322,143900,1203867065,3305,3305,3310,3305,89
|
|
20240322,143800,1203572915,3310,3315,3315,3310,10
|
|
20240322,143700,1203539810,3310,3310,3310,3310,1
|
|
20240322,143600,1203536500,3315,3305,3315,3305,2502
|
|
20240322,143500,1195267380,3310,3310,3310,3310,980
|
|
20240322,143400,1192023580,3310,3310,3315,3310,1715
|
|
20240322,143300,1186346815,3310,3310,3310,3310,850
|
|
20240322,143200,1183533315,3320,3310,3320,3310,252
|
|
20240322,143100,1182699185,3310,3310,3310,3310,138
|
|
20240322,143000,1182242405,3320,3320,3320,3320,500
|
|
20240322,142900,1180582405,3320,3320,3320,3320,2
|
|
20240322,142800,1180575765,3320,3320,3320,3320,500
|
|
20240322,142700,1178915765,3320,3320,3320,3320,1
|
|
20240322,142600,1178912445,3315,3315,3315,3310,305
|
|
20240322,142500,1177902430,3310,3310,3310,3310,665
|
|
20240322,142400,1175701280,3315,3320,3320,3315,201
|
|
20240322,142300,1175034960,3320,3320,3320,3320,1
|
|
20240322,142200,1175031640,3320,3320,3320,3320,5
|
|
20240322,142100,1175015040,3315,3315,3315,3315,1005
|
|
20240322,142000,1171683465,3320,3320,3320,3320,1627
|
|
20240322,141900,1166281825,3320,3325,3330,3320,3116
|
|
20240322,141800,1155921115,3325,3325,3325,3320,1102
|
|
20240322,141700,1152256970,3325,3320,3325,3320,71
|
|
20240322,141600,1152021240,3325,3325,3325,3325,1
|
|
20240322,141500,1152017915,3320,3320,3320,3320,2724
|
|
20240322,141400,1142974235,3325,3325,3325,3320,1249
|
|
20240322,141300,1138821485,3325,3320,3325,3320,662
|
|
20240322,141200,1136623635,3325,3320,3325,3320,5205
|
|
20240322,141100,1119337095,3320,3320,3320,3320,337
|
|
20240322,141000,1118218255,3320,3320,3320,3315,980
|
|
20240322,140900,1114969160,3320,3320,3320,3320,80
|
|
20240322,140800,1114703560,3320,3315,3320,3315,97
|
|
20240322,140700,1114381570,3315,3310,3315,3310,1611
|
|
20240322,140600,1109041250,3315,3310,3315,3305,792
|
|
20240322,140500,1106417510,3310,3310,3310,3310,865
|
|
20240322,140400,1103554360,3310,3310,3315,3310,60
|
|
20240322,140300,1103355755,3305,3310,3310,3305,98
|
|
20240322,140200,1103031440,3310,3310,3310,3310,10
|
|
20240322,140100,1102998340,3310,3310,3310,3310,1675
|
|
20240322,140000,1097454090,3305,3305,3310,3305,508
|
|
20240322,135900,1095775140,3310,3305,3310,3305,19
|
|
20240322,135800,1095712330,3310,3305,3310,3305,11
|
|
20240322,135700,1095675970,3310,3310,3310,3310,1001
|
|
20240322,135600,1092362660,3310,3310,3310,3310,1072
|
|
20240322,135500,1088814340,3310,3310,3310,3310,0
|
|
20240322,135400,1088814340,3310,3310,3310,3310,1
|
|
20240322,135300,1088811030,3310,3310,3310,3310,0
|
|
20240322,135200,1088811030,3310,3310,3310,3305,960
|
|
20240322,135100,1085633440,3305,3305,3305,3305,199
|
|
20240322,135000,1084975745,3310,3310,3310,3310,2
|
|
20240322,134900,1084969125,3310,3310,3310,3310,0
|
|
20240322,134800,1084969125,3310,3310,3310,3310,0
|
|
20240322,134700,1084969125,3310,3310,3310,3305,4221
|
|
20240322,134600,1071008560,3310,3305,3310,3305,916
|
|
20240322,134500,1067980680,3300,3300,3300,3300,474
|
|
20240322,134400,1066416480,3295,3300,3300,3295,198
|
|
20240322,134300,1065764065,3295,3295,3295,3295,1212
|
|
20240322,134200,1061770525,3300,3300,3300,3300,0
|
|
20240322,134100,1061770525,3300,3300,3300,3300,0
|
|
20240322,134000,1061770525,3300,3300,3305,3300,2828
|
|
20240322,133900,1052436555,3300,3300,3300,3295,404
|
|
20240322,133800,1051104525,3300,3300,3300,3295,418
|
|
20240322,133700,1049726705,3295,3305,3305,3295,3009
|
|
20240322,133600,1039809035,3305,3305,3305,3305,2
|
|
20240322,133500,1039802425,3310,3310,3310,3310,0
|
|
20240322,133400,1039802425,3310,3310,3310,3310,0
|
|
20240322,133300,1039802425,3310,3310,3310,3310,1
|
|
20240322,133200,1039799115,3310,3310,3310,3310,1
|
|
20240322,133100,1039795805,3300,3300,3300,3300,0
|
|
20240322,133000,1039795805,3300,3300,3300,3300,12
|
|
20240322,132900,1039756205,3300,3300,3300,3300,0
|
|
20240322,132800,1039756205,3300,3300,3300,3300,1016
|
|
20240322,132700,1036403405,3305,3305,3305,3305,5
|
|
20240322,132600,1036386880,3300,3310,3310,3300,2758
|
|
20240322,132500,1027265295,3310,3310,3315,3310,1212
|
|
20240322,132400,1023253570,3310,3310,3310,3310,7776
|
|
20240322,132300,997515010,3310,3310,3310,3310,0
|
|
20240322,132200,997515010,3310,3310,3310,3310,222
|
|
20240322,132100,996780190,3310,3310,3310,3310,989
|
|
20240322,132000,993506600,3310,3315,3315,3310,302
|
|
20240322,131900,992506975,3315,3315,3315,3315,1
|
|
20240322,131800,992503660,3305,3305,3315,3305,329
|
|
20240322,131700,991415375,3305,3310,3310,3305,1062
|
|
20240322,131600,987905460,3310,3310,3310,3310,0
|
|
20240322,131500,987905460,3310,3310,3310,3305,1141
|
|
20240322,131400,984128755,3310,3320,3325,3310,1006
|
|
20240322,131300,980789485,3320,3310,3320,3310,16513
|
|
20240322,131200,926047225,3310,3300,3310,3300,4032
|
|
20240322,131100,912724820,3300,3300,3300,3300,869
|
|
20240322,131000,909857120,3300,3300,3305,3300,3799
|
|
20240322,130900,897308990,3300,3300,3300,3300,101
|
|
20240322,130800,896975690,3295,3295,3295,3295,0
|
|
20240322,130700,896975690,3295,3295,3295,3295,1042
|
|
20240322,130600,893542300,3295,3300,3300,3295,532
|
|
20240322,130500,891788980,3300,3300,3300,3290,1975
|
|
20240322,130400,885275885,3300,3300,3300,3300,1183
|
|
20240322,130300,881371985,3300,3295,3300,3290,1688
|
|
20240322,130200,875810210,3300,3295,3300,3295,287
|
|
20240322,130100,874864110,3290,3295,3295,3290,322
|
|
20240322,130000,873804630,3290,3295,3295,3290,740
|
|
20240322,125900,871369855,3295,3295,3300,3295,1291
|
|
20240322,125800,867114605,3300,3295,3300,3295,450
|
|
20240322,125700,865631105,3295,3290,3295,3290,581
|
|
20240322,125600,863717660,3295,3290,3295,3290,3151
|
|
20240322,125500,853350865,3295,3295,3295,3295,318
|
|
20240322,125400,852303055,3300,3300,3300,3300,101
|
|
20240322,125300,851969755,3290,3295,3295,3290,500
|
|
20240322,125200,850323695,3295,3295,3295,3290,755
|
|
20240322,125100,847836915,3300,3300,3300,3300,6
|
|
20240322,125000,847817115,3295,3295,3295,3295,100
|
|
20240322,124900,847487615,3295,3295,3295,3295,7710
|
|
20240322,124800,822083165,3300,3305,3310,3300,253
|
|
20240322,124700,821248160,3305,3300,3305,3300,421
|
|
20240322,124600,819858855,3300,3305,3305,3300,633
|
|
20240322,124500,817769940,3300,3310,3310,3300,241
|
|
20240322,124400,816974630,3305,3305,3310,3305,1061
|
|
20240322,124300,813467275,3310,3305,3310,3305,154
|
|
20240322,124200,812958295,3305,3295,3310,3285,2388
|
|
20240322,124100,805093260,3300,3310,3310,3300,11885
|
|
20240322,124000,765868440,3310,3310,3310,3300,4619
|
|
20240322,123900,750612040,3315,3305,3315,3305,2281
|
|
20240322,123800,743062390,3305,3310,3310,3300,32
|
|
20240322,123700,742956605,3310,3315,3315,3300,15124
|
|
20240322,123600,693020930,3315,3315,3315,3310,2005
|
|
20240322,123500,686375650,3315,3305,3315,3305,6005
|
|
20240322,123400,666504895,3300,3300,3305,3300,4269
|
|
20240322,123300,652415045,3305,3310,3310,3305,85
|
|
20240322,123200,652134110,3310,3285,3310,3280,35308
|
|
20240322,123100,535738410,3285,3265,3285,3265,14700
|
|
20240322,123000,487570385,3265,3265,3265,3265,1578
|
|
20240322,122900,482418215,3265,3265,3265,3260,305
|
|
20240322,122800,481422410,3265,3265,3265,3265,334
|
|
20240322,122700,480331900,3265,3265,3265,3265,0
|
|
20240322,122600,480331900,3265,3265,3265,3265,429
|
|
20240322,122500,478931215,3265,3265,3265,3265,0
|
|
20240322,122400,478931215,3265,3265,3265,3265,110
|
|
20240322,122300,478572065,3265,3265,3265,3265,61
|
|
20240322,122200,478372900,3265,3265,3265,3265,965
|
|
20240322,122100,475222175,3265,3260,3265,3260,302
|
|
20240322,122000,474237645,3265,3260,3265,3260,799
|
|
20240322,121900,471632860,3260,3265,3265,3260,1314
|
|
20240322,121800,467348700,3270,3265,3270,3265,401
|
|
20240322,121700,466039430,3265,3265,3265,3265,0
|
|
20240322,121600,466039430,3265,3265,3265,3265,0
|
|
20240322,121500,466039430,3265,3265,3265,3265,100
|
|
20240322,121400,465712930,3265,3265,3265,3265,0
|
|
20240322,121300,465712930,3265,3265,3265,3265,0
|
|
20240322,121200,465712930,3265,3265,3265,3265,10
|
|
20240322,121100,465680280,3265,3265,3265,3265,500
|
|
20240322,121000,464047780,3265,3265,3265,3265,1
|
|
20240322,120900,464044515,3260,3260,3260,3260,252
|
|
20240322,120800,463222995,3255,3255,3255,3255,1
|
|
20240322,120700,463219740,3260,3260,3260,3260,1
|
|
20240322,120600,463216480,3265,3265,3265,3265,0
|
|
20240322,120500,463216480,3265,3265,3265,3265,0
|
|
20240322,120400,463216480,3265,3265,3265,3265,5
|
|
20240322,120300,463200155,3260,3260,3260,3255,444
|
|
20240322,120200,461752725,3255,3255,3255,3255,501
|
|
20240322,120100,460121970,3250,3250,3250,3250,0
|
|
20240322,120000,460121970,3250,3250,3250,3250,10
|
|
20240322,115900,460089470,3250,3250,3250,3250,0
|
|
20240322,115800,460089470,3250,3250,3250,3250,0
|
|
20240322,115700,460089470,3250,3250,3250,3250,0
|
|
20240322,115600,460089470,3250,3250,3250,3250,101
|
|
20240322,115500,459761220,3250,3250,3250,3250,0
|
|
20240322,115400,459761220,3250,3250,3250,3250,0
|
|
20240322,115300,459761220,3250,3250,3250,3250,0
|
|
20240322,115200,459761220,3250,3250,3250,3250,0
|
|
20240322,115100,459761220,3250,3250,3250,3250,0
|
|
20240322,115000,459761220,3250,3250,3250,3240,65
|
|
20240322,114900,459549990,3250,3250,3250,3250,0
|
|
20240322,114800,459549990,3250,3250,3250,3250,452
|
|
20240322,114700,458080990,3245,3245,3245,3245,196
|
|
20240322,114600,457444970,3245,3245,3245,3245,127
|
|
20240322,114500,457032855,3250,3250,3250,3250,0
|
|
20240322,114400,457032855,3250,3250,3250,3250,0
|
|
20240322,114300,457032855,3250,3250,3250,3250,0
|
|
20240322,114200,457032855,3250,3250,3250,3250,0
|
|
20240322,114100,457032855,3250,3250,3250,3250,0
|
|
20240322,114000,457032855,3250,3250,3250,3250,0
|
|
20240322,113900,457032855,3250,3245,3250,3245,2000
|
|
20240322,113800,450542430,3245,3245,3245,3245,2
|
|
20240322,113700,450535940,3245,3245,3245,3245,4
|
|
20240322,113600,450522960,3245,3240,3245,3240,1150
|
|
20240322,113500,446795210,3240,3240,3240,3240,1683
|
|
20240322,113400,441342290,3245,3250,3250,3245,752
|
|
20240322,113300,438899450,3245,3250,3250,3245,505
|
|
20240322,113200,437258205,3250,3250,3250,3250,0
|
|
20240322,113100,437258205,3250,3250,3250,3250,1039
|
|
20240322,113000,433881455,3250,3250,3250,3250,0
|
|
20240322,112900,433881455,3250,3250,3250,3250,68
|
|
20240322,112800,433660455,3245,3245,3245,3245,1
|
|
20240322,112700,433657210,3250,3250,3250,3250,0
|
|
20240322,112600,433657210,3250,3250,3250,3250,0
|
|
20240322,112500,433657210,3250,3250,3250,3250,1
|
|
20240322,112400,433653960,3245,3245,3245,3245,0
|
|
20240322,112300,433653960,3245,3245,3245,3245,610
|
|
20240322,112200,431674510,3240,3245,3245,3240,108
|
|
20240322,112100,431324515,3245,3245,3245,3245,0
|
|
20240322,112000,431324515,3245,3240,3245,3240,9
|
|
20240322,111900,431295350,3240,3240,3240,3240,38
|
|
20240322,111800,431172230,3240,3245,3245,3240,5742
|
|
20240322,111700,412558450,3250,3250,3250,3250,0
|
|
20240322,111600,412558450,3250,3250,3250,3250,342
|
|
20240322,111500,411446950,3250,3250,3250,3250,2
|
|
20240322,111400,411440450,3250,3250,3250,3250,0
|
|
20240322,111300,411440450,3250,3250,3250,3250,131
|
|
20240322,111200,411014700,3255,3255,3255,3255,0
|
|
20240322,111100,411014700,3255,3255,3255,3250,49
|
|
20240322,111000,410855440,3250,3255,3255,3250,296
|
|
20240322,110900,409893325,3255,3255,3255,3255,100
|
|
20240322,110800,409567825,3255,3255,3255,3255,0
|
|
20240322,110700,409567825,3255,3255,3255,3255,40
|
|
20240322,110600,409437625,3255,3255,3255,3255,3
|
|
20240322,110500,409427860,3255,3255,3255,3255,200
|
|
20240322,110400,408776860,3250,3250,3255,3250,102
|
|
20240322,110300,408445355,3250,3250,3250,3250,118
|
|
20240322,110200,408061855,3250,3250,3250,3250,0
|
|
20240322,110100,408061855,3250,3250,3250,3250,0
|
|
20240322,110000,408061855,3250,3250,3250,3250,97
|
|
20240322,105900,407746605,3250,3250,3250,3250,800
|
|
20240322,105800,405146605,3245,3245,3245,3245,4457
|
|
20240322,105700,390683640,3245,3245,3245,3245,13
|
|
20240322,105600,390641455,3245,3245,3250,3245,78
|
|
20240322,105500,390388245,3245,3250,3250,3245,1887
|
|
20240322,105400,384259775,3250,3250,3250,3250,1217
|
|
20240322,105300,380304525,3255,3255,3255,3255,600
|
|
20240322,105200,378351525,3255,3260,3260,3255,16
|
|
20240322,105100,378299440,3255,3260,3260,3255,501
|
|
20240322,105000,376668210,3260,3260,3260,3260,105
|
|
20240322,104900,376325910,3260,3255,3260,3250,319
|
|
20240322,104800,375288315,3255,3250,3255,3250,986
|
|
20240322,104700,372078935,3250,3250,3250,3250,201
|
|
20240322,104600,371425685,3255,3255,3255,3255,0
|
|
20240322,104500,371425685,3255,3255,3255,3255,1000
|
|
20240322,104400,368170685,3255,3255,3255,3255,100
|
|
20240322,104300,367845185,3255,3255,3255,3255,6
|
|
20240322,104200,367825655,3250,3250,3255,3250,695
|
|
20240322,104100,365566895,3250,3250,3250,3250,100
|
|
20240322,104000,365241895,3255,3255,3255,3255,44
|
|
20240322,103900,365098675,3255,3255,3255,3255,0
|
|
20240322,103800,365098675,3255,3255,3255,3255,2
|
|
20240322,103700,365092165,3255,3255,3260,3255,324
|
|
20240322,103600,364037540,3255,3260,3260,3255,63
|
|
20240322,103500,363832425,3260,3260,3260,3260,436
|
|
20240322,103400,362411065,3265,3265,3265,3265,154
|
|
20240322,103300,361908255,3260,3260,3260,3260,391
|
|
20240322,103200,360633595,3255,3255,3255,3255,682
|
|
20240322,103100,358413685,3255,3255,3260,3255,190
|
|
20240322,103000,357794385,3250,3255,3255,3250,5616
|
|
20240322,102900,339528795,3260,3260,3260,3260,979
|
|
20240322,102800,336337255,3260,3260,3260,3260,1
|
|
20240322,102700,336333995,3260,3260,3260,3260,0
|
|
20240322,102600,336333995,3260,3260,3260,3260,150
|
|
20240322,102500,335844995,3260,3265,3265,3260,151
|
|
20240322,102400,335352550,3265,3265,3265,3265,10
|
|
20240322,102300,335319900,3265,3265,3265,3265,70
|
|
20240322,102200,335091350,3265,3270,3275,3265,2311
|
|
20240322,102100,327534685,3270,3265,3275,3265,890
|
|
20240322,102000,324624870,3265,3260,3265,3260,282
|
|
20240322,101900,323704160,3265,3265,3265,3265,1308
|
|
20240322,101800,319433540,3265,3265,3265,3260,747
|
|
20240322,101700,316994730,3260,3260,3260,3260,350
|
|
20240322,101600,315853730,3265,3265,3265,3265,200
|
|
20240322,101500,315200730,3265,3265,3265,3260,458
|
|
20240322,101400,313705365,3260,3260,3260,3260,144
|
|
20240322,101300,313235925,3265,3265,3265,3265,284
|
|
20240322,101200,312308665,3265,3265,3265,3265,39
|
|
20240322,101100,312181330,3270,3270,3270,3270,0
|
|
20240322,101000,312181330,3270,3275,3275,3270,1144
|
|
20240322,100900,308440435,3265,3265,3270,3265,4670
|
|
20240322,100800,293178395,3260,3260,3260,3260,0
|
|
20240322,100700,293178395,3260,3260,3260,3255,610
|
|
20240322,100600,291189800,3260,3260,3260,3260,276
|
|
20240322,100500,290290040,3260,3260,3265,3255,6594
|
|
20240322,100400,268793745,3260,3260,3260,3260,1249
|
|
20240322,100300,264722005,3260,3260,3260,3260,25
|
|
20240322,100200,264640505,3260,3260,3260,3260,43
|
|
20240322,100100,264500325,3260,3260,3260,3260,209
|
|
20240322,100000,263818985,3255,3255,3255,3255,296
|
|
20240322,095900,262855505,3255,3255,3255,3255,9
|
|
20240322,095800,262826210,3255,3255,3255,3255,32
|
|
20240322,095700,262722050,3255,3255,3255,3255,1063
|
|
20240322,095600,259261985,3255,3265,3265,3255,1522
|
|
20240322,095500,254304800,3260,3260,3260,3260,501
|
|
20240322,095400,252671540,3260,3260,3260,3260,0
|
|
20240322,095300,252671540,3260,3255,3260,3255,136
|
|
20240322,095200,252228810,3255,3250,3255,3250,457
|
|
20240322,095100,250743510,3255,3255,3255,3255,2481
|
|
20240322,095000,242667855,3260,3260,3260,3260,0
|
|
20240322,094900,242667855,3260,3260,3260,3260,21
|
|
20240322,094800,242599395,3260,3270,3270,3260,24
|
|
20240322,094700,242521105,3270,3270,3270,3260,679
|
|
20240322,094600,240300865,3270,3270,3270,3270,500
|
|
20240322,094500,238665865,3255,3255,3255,3255,5
|
|
20240322,094400,238649590,3250,3270,3270,3250,2837
|
|
20240322,094300,229383255,3255,3255,3255,3255,0
|
|
20240322,094200,229383255,3255,3260,3265,3255,4088
|
|
20240322,094100,216038505,3260,3260,3260,3260,10
|
|
20240322,094000,216005905,3265,3270,3270,3265,51
|
|
20240322,093900,215839190,3270,3265,3270,3265,1474
|
|
20240322,093800,211021485,3265,3260,3270,3260,2909
|
|
20240322,093700,201520155,3260,3255,3260,3250,4750
|
|
20240322,093600,186055745,3255,3255,3255,3255,27
|
|
20240322,093500,185967860,3255,3255,3255,3255,1768
|
|
20240322,093400,180213020,3255,3255,3255,3255,114
|
|
20240322,093300,179841950,3255,3260,3260,3255,141
|
|
20240322,093200,179382340,3260,3260,3260,3255,437
|
|
20240322,093100,177957890,3260,3255,3260,3255,1435
|
|
20240322,093000,173285085,3250,3245,3255,3240,5974
|
|
20240322,092900,153900555,3260,3250,3260,3245,2286
|
|
20240322,092800,146474300,3250,3260,3270,3250,3162
|
|
20240322,092700,136158210,3260,3255,3260,3240,693
|
|
20240322,092600,133903780,3240,3250,3255,3240,1246
|
|
20240322,092500,129851865,3250,3235,3250,3235,7135
|
|
20240322,092400,106672040,3240,3240,3240,3235,386
|
|
20240322,092300,105421820,3240,3240,3240,3240,158
|
|
20240322,092200,104909900,3245,3245,3250,3245,225
|
|
20240322,092100,104178755,3250,3245,3250,3240,1042
|
|
20240322,092000,100802165,3245,3240,3245,3240,101
|
|
20240322,091900,100474675,3245,3235,3250,3225,3140
|
|
20240322,091800,90301140,3240,3240,3250,3235,7949
|
|
20240322,091700,64518120,3240,3240,3240,3240,249
|
|
20240322,091600,63711360,3240,3235,3240,3235,82
|
|
20240322,091500,63446085,3235,3225,3250,3225,297
|
|
20240322,091400,62484225,3220,3225,3240,3220,9454
|
|
20240322,091300,31924375,3225,3220,3225,3220,226
|
|
20240322,091200,31195620,3220,3210,3220,3210,1450
|
|
20240322,091100,26530290,3210,3210,3210,3210,10
|
|
20240322,091000,26498190,3210,3210,3210,3210,444
|
|
20240322,090900,25072950,3210,3210,3210,3210,0
|
|
20240322,090800,25072950,3210,3205,3210,3205,260
|
|
20240322,090700,24238355,3205,3205,3205,3205,0
|
|
20240322,090600,24238355,3205,3200,3215,3195,112
|
|
20240322,090500,23879945,3210,3210,3210,3210,10
|
|
20240322,090400,23847845,3215,3225,3225,3215,1133
|
|
20240322,090300,20203635,3215,3215,3215,3215,960
|
|
20240322,090200,17117235,3225,3205,3225,3205,1983
|
|
20240322,090100,10747795,3200,3195,3200,3195,1003
|
|
20240322,090000,7540700,3195,3170,3195,3170,2378
|