614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,191100,1145930225,3355,3355,3355,3355,8639
|
|
20240326,191000,1145930225,3355,3355,3355,3355,0
|
|
20240326,190900,1145930225,3355,3355,3355,3355,0
|
|
20240326,190800,1145930225,3355,3355,3355,3355,0
|
|
20240326,190700,1145930225,3355,3355,3355,3355,0
|
|
20240326,190600,1145930225,3355,3355,3355,3355,0
|
|
20240326,190500,1145930225,3355,3355,3355,3355,0
|
|
20240326,190400,1145930225,3355,3355,3355,3355,0
|
|
20240326,190300,1145930225,3355,3355,3355,3355,0
|
|
20240326,190200,1145930225,3355,3355,3355,3355,0
|
|
20240326,190100,1145930225,3355,3355,3355,3355,0
|
|
20240326,190000,1145930225,3355,3355,3355,3355,0
|
|
20240326,185900,1145930225,3355,3355,3355,3355,0
|
|
20240326,185800,1145930225,3355,3355,3355,3355,0
|
|
20240326,185700,1145930225,3355,3355,3355,3355,0
|
|
20240326,185600,1145930225,3355,3355,3355,3355,0
|
|
20240326,185500,1145930225,3355,3355,3355,3355,0
|
|
20240326,185400,1145930225,3355,3355,3355,3355,0
|
|
20240326,185300,1145930225,3355,3355,3355,3355,0
|
|
20240326,185200,1145930225,3355,3355,3355,3355,0
|
|
20240326,185100,1145930225,3355,3355,3355,3355,0
|
|
20240326,185000,1145930225,3355,3355,3355,3355,0
|
|
20240326,184900,1145930225,3355,3355,3355,3355,0
|
|
20240326,184800,1145930225,3355,3355,3355,3355,0
|
|
20240326,184700,1145930225,3355,3355,3355,3355,0
|
|
20240326,184600,1145930225,3355,3355,3355,3355,0
|
|
20240326,184500,1145930225,3355,3355,3355,3355,0
|
|
20240326,184400,1145930225,3355,3355,3355,3355,0
|
|
20240326,184300,1145930225,3355,3355,3355,3355,0
|
|
20240326,184200,1145930225,3355,3355,3355,3355,0
|
|
20240326,184100,1145930225,3355,3355,3355,3355,8639
|
|
20240326,184000,1145930225,3355,3355,3355,3355,0
|
|
20240326,183900,1145930225,3355,3355,3355,3355,0
|
|
20240326,183800,1145930225,3355,3355,3355,3355,0
|
|
20240326,183700,1145930225,3355,3355,3355,3355,0
|
|
20240326,183600,1145930225,3355,3355,3355,3355,0
|
|
20240326,183500,1145930225,3355,3355,3355,3355,0
|
|
20240326,183400,1145930225,3355,3355,3355,3355,0
|
|
20240326,183300,1145930225,3355,3355,3355,3355,0
|
|
20240326,183200,1145930225,3355,3355,3355,3355,0
|
|
20240326,183100,1145930225,3355,3355,3355,3355,0
|
|
20240326,183000,1145930225,3355,3355,3355,3355,0
|
|
20240326,182900,1145930225,3355,3355,3355,3355,0
|
|
20240326,182800,1145930225,3355,3355,3355,3355,0
|
|
20240326,182700,1145930225,3355,3355,3355,3355,0
|
|
20240326,182600,1145930225,3355,3355,3355,3355,0
|
|
20240326,182500,1145930225,3355,3355,3355,3355,0
|
|
20240326,182400,1145930225,3355,3355,3355,3355,0
|
|
20240326,182300,1145930225,3355,3355,3355,3355,0
|
|
20240326,182200,1145930225,3355,3355,3355,3355,0
|
|
20240326,182100,1145930225,3355,3355,3355,3355,0
|
|
20240326,182000,1145930225,3355,3355,3355,3355,0
|
|
20240326,181900,1145930225,3355,3355,3355,3355,0
|
|
20240326,181800,1145930225,3355,3355,3355,3355,0
|
|
20240326,181700,1145930225,3355,3355,3355,3355,0
|
|
20240326,181600,1145930225,3355,3355,3355,3355,0
|
|
20240326,181500,1145930225,3355,3355,3355,3355,0
|
|
20240326,181400,1145930225,3355,3355,3355,3355,0
|
|
20240326,181300,1145930225,3355,3355,3355,3355,0
|
|
20240326,181200,1145930225,3355,3355,3355,3355,0
|
|
20240326,181100,1145930225,3355,3355,3355,3355,8639
|
|
20240326,181000,1145930225,3355,3355,3355,3355,0
|
|
20240326,180900,1145930225,3355,3355,3355,3355,0
|
|
20240326,180800,1145930225,3355,3355,3355,3355,0
|
|
20240326,180700,1145930225,3355,3355,3355,3355,0
|
|
20240326,180600,1145930225,3355,3355,3355,3355,0
|
|
20240326,180500,1145930225,3355,3355,3355,3355,0
|
|
20240326,180400,1145930225,3355,3355,3355,3355,0
|
|
20240326,180300,1145930225,3355,3355,3355,3355,0
|
|
20240326,180200,1145930225,3355,3355,3355,3355,0
|
|
20240326,180100,1145930225,3355,3355,3355,3355,0
|
|
20240326,180000,1145930225,3355,3355,3355,3355,0
|
|
20240326,175900,1145930225,3355,3355,3355,3355,0
|
|
20240326,175800,1145930225,3355,3355,3355,3355,0
|
|
20240326,175700,1145930225,3355,3355,3355,3355,0
|
|
20240326,175600,1145930225,3355,3355,3355,3355,0
|
|
20240326,175500,1145930225,3355,3355,3355,3355,0
|
|
20240326,175400,1145930225,3355,3355,3355,3355,0
|
|
20240326,175300,1145930225,3355,3355,3355,3355,0
|
|
20240326,175200,1145930225,3355,3355,3355,3355,0
|
|
20240326,175100,1145930225,3355,3355,3355,3355,0
|
|
20240326,175000,1145930225,3355,3355,3355,3355,0
|
|
20240326,174900,1145930225,3355,3355,3355,3355,0
|
|
20240326,174800,1145930225,3355,3355,3355,3355,0
|
|
20240326,174700,1145930225,3355,3355,3355,3355,0
|
|
20240326,174600,1145930225,3355,3355,3355,3355,0
|
|
20240326,174500,1145930225,3355,3355,3355,3355,0
|
|
20240326,174400,1145930225,3355,3355,3355,3355,0
|
|
20240326,174300,1145930225,3355,3355,3355,3355,0
|
|
20240326,174200,1145930225,3355,3355,3355,3355,0
|
|
20240326,174100,1145930225,3355,3355,3355,3355,8639
|
|
20240326,174000,1145930225,3355,3355,3355,3355,0
|
|
20240326,173900,1145930225,3355,3355,3355,3355,0
|
|
20240326,173800,1145930225,3355,3355,3355,3355,0
|
|
20240326,173700,1145930225,3355,3355,3355,3355,0
|
|
20240326,173600,1145930225,3355,3355,3355,3355,0
|
|
20240326,173500,1145930225,3355,3355,3355,3355,0
|
|
20240326,173400,1145930225,3355,3355,3355,3355,0
|
|
20240326,173300,1145930225,3355,3355,3355,3355,0
|
|
20240326,173200,1145930225,3355,3355,3355,3355,0
|
|
20240326,173100,1145930225,3355,3355,3355,3355,0
|
|
20240326,173000,1145930225,3355,3355,3355,3355,0
|
|
20240326,172900,1145930225,3355,3355,3355,3355,0
|
|
20240326,172800,1145930225,3355,3355,3355,3355,0
|
|
20240326,172700,1145930225,3355,3355,3355,3355,0
|
|
20240326,172600,1145930225,3355,3355,3355,3355,0
|
|
20240326,172500,1145930225,3355,3355,3355,3355,0
|
|
20240326,172400,1145930225,3355,3355,3355,3355,0
|
|
20240326,172300,1145930225,3355,3355,3355,3355,0
|
|
20240326,172200,1145930225,3355,3355,3355,3355,0
|
|
20240326,172100,1145930225,3355,3355,3355,3355,0
|
|
20240326,172000,1145930225,3355,3355,3355,3355,0
|
|
20240326,171900,1145930225,3355,3355,3355,3355,0
|
|
20240326,171800,1145930225,3355,3355,3355,3355,0
|
|
20240326,171700,1145930225,3355,3355,3355,3355,0
|
|
20240326,171600,1145930225,3355,3355,3355,3355,0
|
|
20240326,171500,1145930225,3355,3355,3355,3355,0
|
|
20240326,171400,1145930225,3355,3355,3355,3355,0
|
|
20240326,171300,1145930225,3355,3355,3355,3355,0
|
|
20240326,171200,1145930225,3355,3355,3355,3355,0
|
|
20240326,171100,1145930225,3355,3355,3355,3355,8639
|
|
20240326,171000,1145930225,3355,3355,3355,3355,0
|
|
20240326,170900,1145930225,3355,3355,3355,3355,0
|
|
20240326,170800,1145930225,3355,3355,3355,3355,0
|
|
20240326,170700,1145930225,3355,3355,3355,3355,0
|
|
20240326,170600,1145930225,3355,3355,3355,3355,0
|
|
20240326,170500,1145930225,3355,3355,3355,3355,0
|
|
20240326,170400,1145930225,3355,3355,3355,3355,0
|
|
20240326,170300,1145930225,3355,3355,3355,3355,0
|
|
20240326,170200,1145930225,3355,3355,3355,3355,0
|
|
20240326,170100,1145930225,3355,3355,3355,3355,0
|
|
20240326,170000,1145930225,3355,3355,3355,3355,0
|
|
20240326,165900,1145930225,3355,3355,3355,3355,0
|
|
20240326,165800,1145930225,3355,3355,3355,3355,0
|
|
20240326,165700,1145930225,3355,3355,3355,3355,0
|
|
20240326,165600,1145930225,3355,3355,3355,3355,0
|
|
20240326,165500,1145930225,3355,3355,3355,3355,0
|
|
20240326,165400,1145930225,3355,3355,3355,3355,0
|
|
20240326,165300,1145930225,3355,3355,3355,3355,0
|
|
20240326,165200,1145930225,3355,3355,3355,3355,0
|
|
20240326,165100,1145930225,3355,3355,3355,3355,0
|
|
20240326,165000,1145930225,3355,3355,3355,3355,0
|
|
20240326,164900,1145930225,3355,3355,3355,3355,0
|
|
20240326,164800,1145930225,3355,3355,3355,3355,0
|
|
20240326,164700,1145930225,3355,3355,3355,3355,0
|
|
20240326,164600,1145930225,3355,3355,3355,3355,0
|
|
20240326,164500,1145930225,3355,3355,3355,3355,0
|
|
20240326,164400,1145930225,3355,3355,3355,3355,0
|
|
20240326,164300,1145930225,3355,3355,3355,3355,0
|
|
20240326,164200,1145930225,3355,3355,3355,3355,0
|
|
20240326,164100,1145930225,3355,3355,3355,3355,8639
|
|
20240326,164000,1145930225,3355,3355,3355,3355,0
|
|
20240326,163900,1145930225,3355,3355,3355,3355,0
|
|
20240326,163800,1145930225,3355,3355,3355,3355,0
|
|
20240326,163700,1145930225,3355,3355,3355,3355,0
|
|
20240326,163600,1145930225,3355,3355,3355,3355,0
|
|
20240326,163500,1145930225,3355,3355,3355,3355,0
|
|
20240326,163400,1145930225,3355,3355,3355,3355,0
|
|
20240326,163300,1145930225,3355,3355,3355,3355,0
|
|
20240326,163200,1145930225,3355,3355,3355,3355,0
|
|
20240326,163100,1145930225,3355,3355,3355,3355,0
|
|
20240326,163000,1145930225,3355,3355,3355,3355,0
|
|
20240326,162900,1145930225,3355,3355,3355,3355,0
|
|
20240326,162800,1145930225,3355,3355,3355,3355,0
|
|
20240326,162700,1145930225,3355,3355,3355,3355,0
|
|
20240326,162600,1145930225,3355,3355,3355,3355,0
|
|
20240326,162500,1145930225,3355,3355,3355,3355,0
|
|
20240326,162400,1145930225,3355,3355,3355,3355,0
|
|
20240326,162300,1145930225,3355,3355,3355,3355,0
|
|
20240326,162200,1145930225,3355,3355,3355,3355,0
|
|
20240326,162100,1145930225,3355,3355,3355,3355,0
|
|
20240326,162000,1145930225,3355,3355,3355,3355,0
|
|
20240326,161900,1145930225,3355,3355,3355,3355,0
|
|
20240326,161800,1145930225,3355,3355,3355,3355,0
|
|
20240326,161700,1145930225,3355,3355,3355,3355,0
|
|
20240326,161600,1145930225,3355,3355,3355,3355,0
|
|
20240326,161500,1145930225,3355,3355,3355,3355,0
|
|
20240326,161400,1145930225,3355,3355,3355,3355,0
|
|
20240326,161300,1145930225,3355,3355,3355,3355,0
|
|
20240326,161200,1145930225,3355,3355,3355,3355,0
|
|
20240326,161100,1145930225,3355,3355,3355,3355,8639
|
|
20240326,161000,1145930225,3355,3355,3355,3355,0
|
|
20240326,160900,1145930225,3355,3355,3355,3355,0
|
|
20240326,160800,1145930225,3355,3355,3355,3355,0
|
|
20240326,160700,1145930225,3355,3355,3355,3355,0
|
|
20240326,160600,1145930225,3355,3355,3355,3355,0
|
|
20240326,160500,1145930225,3355,3355,3355,3355,0
|
|
20240326,160400,1145930225,3355,3355,3355,3355,0
|
|
20240326,160300,1145930225,3355,3355,3355,3355,0
|
|
20240326,160200,1145930225,3355,3355,3355,3355,0
|
|
20240326,160100,1145930225,3355,3355,3355,3355,0
|
|
20240326,160000,1145930225,3355,3355,3355,3355,0
|
|
20240326,155900,1145930225,3355,3355,3355,3355,0
|
|
20240326,155800,1145930225,3355,3355,3355,3355,0
|
|
20240326,155700,1145930225,3355,3355,3355,3355,0
|
|
20240326,155600,1145930225,3355,3355,3355,3355,0
|
|
20240326,155500,1145930225,3355,3355,3355,3355,0
|
|
20240326,155400,1145930225,3355,3355,3355,3355,0
|
|
20240326,155300,1145930225,3355,3355,3355,3355,0
|
|
20240326,155200,1145930225,3355,3355,3355,3355,0
|
|
20240326,155100,1145930225,3355,3355,3355,3355,0
|
|
20240326,155000,1145930225,3355,3355,3355,3355,0
|
|
20240326,154900,1145930225,3355,3355,3355,3355,0
|
|
20240326,154800,1145930225,3355,3355,3355,3355,0
|
|
20240326,154700,1145930225,3355,3355,3355,3355,0
|
|
20240326,154600,1145930225,3355,3355,3355,3355,0
|
|
20240326,154500,1145930225,3355,3355,3355,3355,0
|
|
20240326,154400,1145930225,3355,3355,3355,3355,0
|
|
20240326,154300,1145930225,3355,3355,3355,3355,0
|
|
20240326,154200,1145930225,3355,3355,3355,3355,0
|
|
20240326,154100,1145930225,3355,3355,3355,3355,8639
|
|
20240326,154000,1145930225,3355,3355,3355,3355,0
|
|
20240326,153900,1145930225,3355,3355,3355,3355,0
|
|
20240326,153800,1145930225,3355,3355,3355,3355,0
|
|
20240326,153700,1145930225,3355,3355,3355,3355,0
|
|
20240326,153600,1145930225,3355,3355,3355,3355,0
|
|
20240326,153500,1145930225,3355,3355,3355,3355,0
|
|
20240326,153400,1145930225,3355,3355,3355,3355,0
|
|
20240326,153300,1145930225,3355,3355,3355,3355,0
|
|
20240326,153200,1145930225,3355,3355,3355,3355,0
|
|
20240326,153100,1145930225,3355,3355,3355,3355,0
|
|
20240326,153000,1145930225,3355,3355,3355,3355,8639
|
|
20240326,152900,1116946380,3355,3355,3355,3355,0
|
|
20240326,152800,1116946380,3355,3355,3355,3355,0
|
|
20240326,152700,1116946380,3355,3355,3355,3355,0
|
|
20240326,152600,1116946380,3355,3355,3355,3355,0
|
|
20240326,152500,1116946380,3355,3355,3355,3355,0
|
|
20240326,152400,1116946380,3355,3355,3355,3355,0
|
|
20240326,152300,1116946380,3355,3355,3355,3355,0
|
|
20240326,152200,1116946380,3355,3355,3355,3355,0
|
|
20240326,152100,1116946380,3355,3355,3355,3355,0
|
|
20240326,152000,1116946380,3355,3355,3355,3355,0
|
|
20240326,151900,1116946380,3355,3360,3375,3350,1643
|
|
20240326,151800,1111435685,3355,3375,3380,3355,184
|
|
20240326,151700,1110817505,3375,3375,3380,3375,2322
|
|
20240326,151600,1102980455,3380,3380,3380,3375,1713
|
|
20240326,151500,1097190885,3375,3375,3380,3375,315
|
|
20240326,151400,1096127695,3380,3365,3380,3365,8942
|
|
20240326,151300,1065942575,3370,3375,3375,3370,1163
|
|
20240326,151200,1062017600,3375,3370,3375,3370,608
|
|
20240326,151100,1059966020,3370,3365,3370,3365,173
|
|
20240326,151000,1059383820,3365,3370,3370,3365,2441
|
|
20240326,150900,1051157660,3365,3365,3365,3365,150
|
|
20240326,150800,1050652910,3360,3360,3360,3360,600
|
|
20240326,150700,1048636910,3360,3365,3365,3360,2019
|
|
20240326,150600,1041849510,3365,3365,3365,3365,266
|
|
20240326,150500,1040954420,3365,3360,3365,3360,4043
|
|
20240326,150400,1027356875,3355,3355,3355,3355,30
|
|
20240326,150300,1027256225,3355,3355,3355,3355,27
|
|
20240326,150200,1027165640,3355,3355,3355,3355,16
|
|
20240326,150100,1027111960,3355,3365,3365,3355,211
|
|
20240326,150000,1026403990,3360,3360,3360,3360,6
|
|
20240326,145900,1026383830,3360,3365,3365,3360,2060
|
|
20240326,145800,1019452785,3365,3365,3365,3365,1
|
|
20240326,145700,1019449420,3365,3355,3365,3355,3794
|
|
20240326,145600,1006701735,3355,3355,3355,3355,20
|
|
20240326,145500,1006634635,3360,3350,3360,3350,3102
|
|
20240326,145400,996217865,3350,3350,3350,3350,2
|
|
20240326,145300,996211165,3350,3345,3350,3345,102
|
|
20240326,145200,995869470,3355,3350,3355,3350,999
|
|
20240326,145100,992517860,3355,3355,3355,3355,0
|
|
20240326,145000,992517860,3355,3350,3355,3350,404
|
|
20240326,144900,991162970,3345,3345,3345,3345,500
|
|
20240326,144800,989490470,3345,3345,3345,3345,78
|
|
20240326,144700,989229560,3345,3345,3345,3345,500
|
|
20240326,144600,987557060,3345,3345,3345,3345,10
|
|
20240326,144500,987523610,3345,3345,3345,3345,738
|
|
20240326,144400,985055000,3345,3345,3345,3345,995
|
|
20240326,144300,981726725,3350,3350,3350,3350,100
|
|
20240326,144200,981391725,3350,3350,3350,3350,0
|
|
20240326,144100,981391725,3350,3350,3350,3350,3
|
|
20240326,144000,981381675,3345,3345,3345,3345,60
|
|
20240326,143900,981180975,3350,3350,3350,3350,657
|
|
20240326,143800,978980025,3340,3340,3340,3340,0
|
|
20240326,143700,978980025,3340,3340,3340,3340,0
|
|
20240326,143600,978980025,3340,3340,3340,3340,175
|
|
20240326,143500,978395525,3340,3340,3340,3340,1000
|
|
20240326,143400,975055525,3345,3345,3345,3345,0
|
|
20240326,143300,975055525,3345,3340,3345,3340,2661
|
|
20240326,143200,966159045,3335,3335,3335,3335,104
|
|
20240326,143100,965812205,3335,3335,3335,3335,3
|
|
20240326,143000,965802200,3335,3335,3335,3335,0
|
|
20240326,142900,965802200,3335,3335,3335,3335,20
|
|
20240326,142800,965735500,3335,3335,3335,3335,3
|
|
20240326,142700,965725495,3335,3335,3335,3335,47
|
|
20240326,142600,965568750,3335,3335,3335,3335,90
|
|
20240326,142500,965268600,3335,3335,3335,3335,0
|
|
20240326,142400,965268600,3335,3335,3335,3335,1
|
|
20240326,142300,965265265,3330,3330,3330,3330,0
|
|
20240326,142200,965265265,3330,3330,3330,3330,0
|
|
20240326,142100,965265265,3330,3330,3330,3330,0
|
|
20240326,142000,965265265,3330,3330,3330,3330,0
|
|
20240326,141900,965265265,3330,3330,3330,3330,0
|
|
20240326,141800,965265265,3330,3330,3330,3330,0
|
|
20240326,141700,965265265,3330,3330,3330,3330,0
|
|
20240326,141600,965265265,3330,3330,3330,3330,142
|
|
20240326,141500,964792405,3330,3330,3330,3330,0
|
|
20240326,141400,964792405,3330,3330,3330,3330,0
|
|
20240326,141300,964792405,3330,3330,3330,3330,999
|
|
20240326,141200,961465735,3330,3330,3330,3330,1
|
|
20240326,141100,961462405,3330,3330,3330,3330,0
|
|
20240326,141000,961462405,3330,3330,3330,3330,0
|
|
20240326,140900,961462405,3330,3330,3330,3330,278
|
|
20240326,140800,960536665,3330,3330,3330,3330,605
|
|
20240326,140700,958522015,3330,3330,3330,3330,30
|
|
20240326,140600,958422115,3330,3330,3330,3330,90
|
|
20240326,140500,958122415,3325,3325,3325,3325,0
|
|
20240326,140400,958122415,3325,3325,3325,3325,469
|
|
20240326,140300,956562990,3325,3325,3325,3325,16
|
|
20240326,140200,956509790,3320,3325,3325,3320,11
|
|
20240326,140100,956473220,3325,3325,3325,3320,1170
|
|
20240326,140000,952588470,3325,3325,3325,3320,1071
|
|
20240326,135900,949032395,3325,3330,3330,3325,2568
|
|
20240326,135800,940493715,3330,3330,3335,3325,1063
|
|
20240326,135700,936955125,3330,3335,3335,3330,511
|
|
20240326,135600,935253490,3335,3335,3335,3335,49
|
|
20240326,135500,935090075,3340,3340,3340,3340,30
|
|
20240326,135400,934989875,3340,3345,3345,3340,8
|
|
20240326,135300,934963135,3345,3340,3345,3340,12
|
|
20240326,135200,934923005,3345,3345,3345,3345,0
|
|
20240326,135100,934923005,3345,3340,3345,3340,9
|
|
20240326,135000,934892905,3345,3345,3345,3345,0
|
|
20240326,134900,934892905,3345,3345,3345,3345,0
|
|
20240326,134800,934892905,3345,3345,3345,3345,3
|
|
20240326,134700,934882870,3345,3345,3345,3345,0
|
|
20240326,134600,934882870,3345,3345,3345,3345,0
|
|
20240326,134500,934882870,3345,3345,3345,3345,0
|
|
20240326,134400,934882870,3345,3335,3345,3335,57
|
|
20240326,134300,934692755,3340,3340,3340,3340,45
|
|
20240326,134200,934542455,3345,3345,3345,3345,0
|
|
20240326,134100,934542455,3345,3345,3345,3345,0
|
|
20240326,134000,934542455,3345,3345,3345,3345,16
|
|
20240326,133900,934488935,3345,3340,3345,3340,152
|
|
20240326,133800,933981145,3355,3355,3355,3355,0
|
|
20240326,133700,933981145,3355,3345,3360,3345,2002
|
|
20240326,133600,927264440,3355,3335,3355,3330,360
|
|
20240326,133500,926064000,3335,3335,3335,3335,0
|
|
20240326,133400,926064000,3335,3340,3340,3335,336
|
|
20240326,133300,924943430,3335,3335,3335,3335,0
|
|
20240326,133200,924943430,3335,3335,3335,3335,1000
|
|
20240326,133100,921608430,3335,3335,3335,3335,1043
|
|
20240326,133000,918130025,3335,3355,3355,3335,901
|
|
20240326,132900,915108590,3360,3350,3360,3350,2196
|
|
20240326,132800,907735895,3355,3355,3355,3355,5
|
|
20240326,132700,907719120,3360,3340,3360,3335,4059
|
|
20240326,132600,894178210,3345,3345,3345,3345,1
|
|
20240326,132500,894174865,3340,3340,3340,3340,0
|
|
20240326,132400,894174865,3340,3340,3340,3340,171
|
|
20240326,132300,893603725,3340,3340,3340,3340,2000
|
|
20240326,132200,886923725,3345,3350,3350,3345,1000
|
|
20240326,132100,883578715,3345,3355,3355,3345,3808
|
|
20240326,132000,870839380,3360,3365,3365,3345,5818
|
|
20240326,131900,851335775,3370,3370,3370,3370,0
|
|
20240326,131800,851335775,3370,3365,3370,3365,18
|
|
20240326,131700,851275130,3370,3365,3370,3360,957
|
|
20240326,131600,848050215,3370,3370,3370,3370,0
|
|
20240326,131500,848050215,3370,3360,3370,3360,3
|
|
20240326,131400,848040115,3365,3360,3370,3360,327
|
|
20240326,131300,846941240,3360,3360,3360,3355,821
|
|
20240326,131200,844183680,3360,3360,3370,3360,960
|
|
20240326,131100,840957630,3365,3365,3365,3365,110
|
|
20240326,131000,840587480,3365,3370,3370,3365,26
|
|
20240326,130900,840499985,3365,3365,3370,3365,16
|
|
20240326,130800,840446140,3365,3370,3370,3360,643
|
|
20240326,130700,838281770,3370,3370,3370,3370,140
|
|
20240326,130600,837809970,3370,3370,3370,3370,146
|
|
20240326,130500,837317950,3375,3370,3375,3350,5117
|
|
20240326,130400,820059295,3370,3365,3370,3365,12
|
|
20240326,130300,820018905,3365,3355,3365,3355,1729
|
|
20240326,130200,814210085,3355,3355,3355,3355,27
|
|
20240326,130100,814119500,3360,3360,3360,3360,115
|
|
20240326,130000,813733100,3360,3360,3360,3360,60
|
|
20240326,125900,813531500,3360,3360,3360,3355,46
|
|
20240326,125800,813377110,3360,3355,3360,3355,299
|
|
20240326,125700,812373765,3355,3355,3355,3340,2950
|
|
20240326,125600,802509310,3345,3355,3355,3345,312
|
|
20240326,125500,801462570,3355,3365,3365,3355,499
|
|
20240326,125400,799784465,3365,3375,3375,3355,74
|
|
20240326,125300,799535570,3355,3385,3390,3355,2377
|
|
20240326,125200,791497685,3395,3355,3395,3350,19593
|
|
20240326,125100,725125275,3370,3350,3380,3350,18344
|
|
20240326,125000,663338455,3350,3345,3350,3345,1030
|
|
20240326,124900,659888830,3345,3340,3345,3340,7582
|
|
20240326,124800,634555125,3340,3335,3340,3335,755
|
|
20240326,124700,632036965,3335,3325,3335,3325,7928
|
|
20240326,124600,605662610,3325,3325,3325,3325,650
|
|
20240326,124500,603501360,3325,3325,3325,3325,0
|
|
20240326,124400,603501360,3325,3325,3325,3325,0
|
|
20240326,124300,603501360,3325,3325,3325,3325,0
|
|
20240326,124200,603501360,3325,3325,3325,3325,20
|
|
20240326,124100,603434860,3325,3325,3325,3325,0
|
|
20240326,124000,603434860,3325,3325,3325,3325,300
|
|
20240326,123900,602437360,3325,3325,3325,3325,5042
|
|
20240326,123800,585672710,3330,3330,3330,3330,0
|
|
20240326,123700,585672710,3330,3320,3330,3320,8137
|
|
20240326,123600,558657820,3325,3325,3325,3325,715
|
|
20240326,123500,556280445,3325,3320,3325,3320,102
|
|
20240326,123400,555941800,3325,3325,3325,3325,0
|
|
20240326,123300,555941800,3325,3325,3325,3325,0
|
|
20240326,123200,555941800,3325,3325,3325,3325,114
|
|
20240326,123100,555562750,3330,3330,3330,3330,1
|
|
20240326,123000,555559420,3325,3320,3325,3320,6596
|
|
20240326,122900,533654410,3320,3320,3320,3320,0
|
|
20240326,122800,533654410,3320,3320,3320,3320,20
|
|
20240326,122700,533588010,3320,3320,3320,3315,400
|
|
20240326,122600,532260410,3320,3320,3320,3320,24
|
|
20240326,122500,532180730,3320,3320,3320,3320,100
|
|
20240326,122400,531848730,3320,3320,3320,3320,30
|
|
20240326,122300,531749130,3320,3320,3320,3320,0
|
|
20240326,122200,531749130,3320,3320,3320,3320,56
|
|
20240326,122100,531563210,3320,3320,3320,3320,92
|
|
20240326,122000,531257770,3320,3320,3320,3320,0
|
|
20240326,121900,531257770,3320,3320,3320,3320,0
|
|
20240326,121800,531257770,3320,3320,3320,3320,198
|
|
20240326,121700,530600410,3320,3320,3320,3320,0
|
|
20240326,121600,530600410,3320,3320,3320,3320,0
|
|
20240326,121500,530600410,3320,3320,3320,3320,19
|
|
20240326,121400,530537330,3320,3320,3320,3320,1
|
|
20240326,121300,530534010,3315,3315,3315,3315,600
|
|
20240326,121200,528545010,3315,3315,3315,3315,1
|
|
20240326,121100,528541695,3310,3310,3310,3310,7
|
|
20240326,121000,528518525,3315,3315,3315,3315,57
|
|
20240326,120900,528329570,3315,3315,3315,3315,0
|
|
20240326,120800,528329570,3315,3315,3315,3315,641
|
|
20240326,120700,526204655,3315,3315,3315,3315,0
|
|
20240326,120600,526204655,3315,3315,3315,3315,609
|
|
20240326,120500,524185820,3315,3315,3315,3315,382
|
|
20240326,120400,522919490,3315,3315,3315,3315,7
|
|
20240326,120300,522896285,3315,3315,3315,3315,0
|
|
20240326,120200,522896285,3315,3315,3315,3315,560
|
|
20240326,120100,521039885,3315,3315,3315,3315,500
|
|
20240326,120000,519382385,3320,3320,3320,3320,0
|
|
20240326,115900,519382385,3320,3320,3320,3320,0
|
|
20240326,115800,519382385,3320,3320,3320,3320,0
|
|
20240326,115700,519382385,3320,3320,3320,3320,0
|
|
20240326,115600,519382385,3320,3320,3320,3320,0
|
|
20240326,115500,519382385,3320,3320,3320,3320,10
|
|
20240326,115400,519349185,3320,3320,3320,3320,0
|
|
20240326,115300,519349185,3320,3320,3320,3320,5
|
|
20240326,115200,519332585,3320,3320,3320,3320,1
|
|
20240326,115100,519329265,3315,3315,3315,3315,340
|
|
20240326,115000,518202165,3320,3320,3320,3320,55
|
|
20240326,114900,518019565,3320,3320,3320,3320,0
|
|
20240326,114800,518019565,3320,3315,3320,3315,12
|
|
20240326,114700,517979730,3315,3320,3320,3315,616
|
|
20240326,114600,515937640,3320,3320,3320,3320,132
|
|
20240326,114500,515499400,3320,3320,3320,3320,0
|
|
20240326,114400,515499400,3320,3320,3320,3320,1
|
|
20240326,114300,515496080,3320,3320,3320,3320,0
|
|
20240326,114200,515496080,3320,3320,3320,3320,1
|
|
20240326,114100,515492760,3315,3315,3315,3315,319
|
|
20240326,114000,514435275,3315,3315,3315,3315,21
|
|
20240326,113900,514365660,3310,3310,3310,3310,309
|
|
20240326,113800,513342870,3310,3310,3310,3310,100
|
|
20240326,113700,513011870,3315,3315,3315,3315,0
|
|
20240326,113600,513011870,3315,3315,3315,3315,0
|
|
20240326,113500,513011870,3315,3315,3315,3315,0
|
|
20240326,113400,513011870,3315,3315,3315,3315,172
|
|
20240326,113300,512441690,3315,3315,3315,3315,30
|
|
20240326,113200,512342240,3310,3310,3310,3310,0
|
|
20240326,113100,512342240,3310,3315,3315,3310,2000
|
|
20240326,113000,505722235,3315,3315,3315,3315,335
|
|
20240326,112900,504611710,3320,3320,3320,3320,204
|
|
20240326,112800,503934430,3325,3325,3325,3325,0
|
|
20240326,112700,503934430,3325,3325,3325,3325,0
|
|
20240326,112600,503934430,3325,3325,3325,3325,0
|
|
20240326,112500,503934430,3325,3325,3325,3325,0
|
|
20240326,112400,503934430,3325,3325,3325,3325,0
|
|
20240326,112300,503934430,3325,3325,3325,3325,49
|
|
20240326,112200,503771505,3325,3325,3325,3325,0
|
|
20240326,112100,503771505,3325,3325,3325,3325,10
|
|
20240326,112000,503738255,3320,3320,3320,3320,156
|
|
20240326,111900,503220335,3325,3325,3325,3325,0
|
|
20240326,111800,503220335,3325,3325,3325,3325,15
|
|
20240326,111700,503170460,3325,3325,3325,3325,0
|
|
20240326,111600,503170460,3325,3325,3325,3325,0
|
|
20240326,111500,503170460,3325,3325,3325,3325,0
|
|
20240326,111400,503170460,3325,3325,3325,3325,0
|
|
20240326,111300,503170460,3325,3325,3325,3325,2300
|
|
20240326,111200,495522960,3325,3340,3340,3325,201
|
|
20240326,111100,494854620,3325,3325,3340,3325,456
|
|
20240326,111000,493338405,3325,3325,3325,3325,0
|
|
20240326,110900,493338405,3325,3325,3325,3325,0
|
|
20240326,110800,493338405,3325,3330,3330,3325,3000
|
|
20240326,110700,483350265,3330,3330,3330,3330,0
|
|
20240326,110600,483350265,3330,3330,3330,3330,0
|
|
20240326,110500,483350265,3330,3330,3330,3330,426
|
|
20240326,110400,481931685,3330,3330,3330,3330,4
|
|
20240326,110300,481918365,3330,3330,3330,3330,0
|
|
20240326,110200,481918365,3330,3330,3330,3330,1
|
|
20240326,110100,481915035,3335,3335,3335,3335,301
|
|
20240326,110000,480911200,3335,3335,3335,3335,0
|
|
20240326,105900,480911200,3335,3335,3335,3335,50
|
|
20240326,105800,480744450,3340,3340,3340,3340,12
|
|
20240326,105700,480704370,3340,3340,3340,3340,0
|
|
20240326,105600,480704370,3340,3340,3340,3340,0
|
|
20240326,105500,480704370,3340,3340,3340,3340,0
|
|
20240326,105400,480704370,3340,3340,3340,3340,0
|
|
20240326,105300,480704370,3340,3340,3340,3340,0
|
|
20240326,105200,480704370,3340,3340,3340,3340,0
|
|
20240326,105100,480704370,3340,3340,3340,3340,14
|
|
20240326,105000,480657610,3340,3340,3340,3340,0
|
|
20240326,104900,480657610,3340,3330,3340,3330,2683
|
|
20240326,104800,471710450,3330,3330,3330,3330,100
|
|
20240326,104700,471377450,3330,3330,3330,3330,0
|
|
20240326,104600,471377450,3330,3330,3330,3330,0
|
|
20240326,104500,471377450,3330,3330,3330,3330,0
|
|
20240326,104400,471377450,3330,3330,3330,3330,90
|
|
20240326,104300,471077750,3330,3330,3330,3330,0
|
|
20240326,104200,471077750,3330,3330,3330,3330,1
|
|
20240326,104100,471074420,3325,3330,3330,3325,2
|
|
20240326,104000,471067765,3325,3325,3325,3325,1001
|
|
20240326,103900,467739440,3330,3330,3330,3330,0
|
|
20240326,103800,467739440,3330,3330,3330,3330,0
|
|
20240326,103700,467739440,3330,3330,3330,3330,0
|
|
20240326,103600,467739440,3330,3330,3330,3330,20
|
|
20240326,103500,467672840,3320,3320,3320,3320,11
|
|
20240326,103400,467636320,3320,3330,3330,3320,1500
|
|
20240326,103300,462648315,3330,3330,3330,3330,0
|
|
20240326,103200,462648315,3330,3330,3330,3330,139
|
|
20240326,103100,462185445,3330,3330,3330,3330,0
|
|
20240326,103000,462185445,3330,3330,3330,3330,70
|
|
20240326,102900,461952345,3330,3335,3335,3330,177
|
|
20240326,102800,461362435,3330,3330,3330,3330,13
|
|
20240326,102700,461319145,3330,3330,3330,3330,0
|
|
20240326,102600,461319145,3330,3330,3330,3330,16
|
|
20240326,102500,461265865,3330,3330,3330,3330,56
|
|
20240326,102400,461079385,3335,3335,3335,3335,1
|
|
20240326,102300,461076050,3330,3330,3330,3330,45
|
|
20240326,102200,460926200,3330,3330,3330,3330,80
|
|
20240326,102100,460659800,3335,3330,3335,3330,168
|
|
20240326,102000,460100355,3330,3330,3330,3330,0
|
|
20240326,101900,460100355,3330,3330,3330,3330,10
|
|
20240326,101800,460067055,3335,3335,3335,3335,0
|
|
20240326,101700,460067055,3335,3330,3335,3330,147
|
|
20240326,101600,459577540,3330,3330,3330,3330,1501
|
|
20240326,101500,454579210,3335,3335,3335,3335,80
|
|
20240326,101400,454312410,3335,3335,3335,3335,0
|
|
20240326,101300,454312410,3335,3335,3335,3335,80
|
|
20240326,101200,454045610,3335,3340,3340,3335,200
|
|
20240326,101100,453378260,3340,3340,3340,3340,1500
|
|
20240326,101000,448368260,3335,3335,3335,3335,100
|
|
20240326,100900,448034760,3335,3330,3335,3330,118
|
|
20240326,100800,447641805,3335,3330,3335,3330,21
|
|
20240326,100700,447571820,3330,3335,3335,3330,85
|
|
20240326,100600,447288370,3335,3340,3340,3335,761
|
|
20240326,100500,444747580,3340,3330,3340,3330,130
|
|
20240326,100400,444313980,3330,3325,3330,3325,793
|
|
20240326,100300,441676505,3330,3330,3330,3320,2103
|
|
20240326,100200,434674515,3320,3320,3320,3320,95
|
|
20240326,100100,434359115,3330,3315,3330,3310,5857
|
|
20240326,100000,414944485,3315,3315,3315,3315,41
|
|
20240326,095900,414808570,3310,3310,3315,3310,170
|
|
20240326,095800,414245865,3315,3315,3315,3310,1549
|
|
20240326,095700,409117870,3320,3320,3320,3320,0
|
|
20240326,095600,409117870,3320,3315,3325,3315,56
|
|
20240326,095500,408931940,3315,3315,3315,3315,701
|
|
20240326,095400,406608125,3315,3320,3320,3315,301
|
|
20240326,095300,405610205,3325,3325,3325,3325,3
|
|
20240326,095200,405600230,3325,3325,3325,3325,1
|
|
20240326,095100,405596905,3330,3325,3330,3320,329
|
|
20240326,095000,404504540,3320,3325,3325,3320,1999
|
|
20240326,094900,397864360,3330,3335,3335,3330,3896
|
|
20240326,094800,384886200,3330,3330,3330,3330,0
|
|
20240326,094700,384886200,3330,3335,3340,3320,4433
|
|
20240326,094600,370153500,3340,3340,3340,3340,440
|
|
20240326,094500,368683900,3330,3330,3340,3330,812
|
|
20240326,094400,365979640,3330,3340,3340,3330,501
|
|
20240326,094300,364311300,3340,3345,3345,3330,196
|
|
20240326,094200,363657815,3330,3345,3345,3330,314
|
|
20240326,094100,362610240,3350,3345,3350,3340,312
|
|
20240326,094000,361567340,3340,3340,3340,3340,235
|
|
20240326,093900,360782440,3345,3345,3345,3345,197
|
|
20240326,093800,360123475,3345,3345,3350,3345,55
|
|
20240326,093700,359939480,3350,3335,3350,3330,660
|
|
20240326,093600,357739745,3340,3340,3350,3340,2167
|
|
20240326,093500,350501915,3340,3340,3340,3335,1023
|
|
20240326,093400,347086040,3340,3350,3350,3340,746
|
|
20240326,093300,344591565,3350,3350,3355,3350,68
|
|
20240326,093200,344363740,3350,3355,3355,3350,138
|
|
20240326,093100,343900775,3355,3355,3360,3350,571
|
|
20240326,093000,341987385,3360,3360,3360,3360,757
|
|
20240326,092900,339443865,3360,3360,3360,3360,108
|
|
20240326,092800,339080985,3360,3355,3375,3350,5058
|
|
20240326,092700,322065535,3360,3355,3360,3355,523
|
|
20240326,092600,320310620,3355,3370,3370,3355,1824
|
|
20240326,092500,314187775,3370,3365,3370,3360,439
|
|
20240326,092400,312709355,3365,3365,3370,3360,3294
|
|
20240326,092300,301617095,3365,3370,3375,3360,3420
|
|
20240326,092200,290096155,3370,3370,3375,3370,3474
|
|
20240326,092100,278382540,3375,3370,3400,3360,20696
|
|
20240326,092000,208455455,3370,3350,3370,3345,17686
|
|
20240326,091900,149129370,3350,3345,3350,3340,3314
|
|
20240326,091800,138044180,3340,3335,3340,3330,2785
|
|
20240326,091700,128752230,3330,3330,3330,3330,8626
|
|
20240326,091600,100027650,3330,3325,3330,3325,300
|
|
20240326,091500,99029575,3325,3325,3325,3325,200
|
|
20240326,091400,98364575,3325,3325,3335,3325,7322
|
|
20240326,091300,74018840,3320,3320,3330,3320,7004
|
|
20240326,091200,50696365,3320,3320,3320,3320,103
|
|
20240326,091100,50354405,3320,3330,3330,3320,311
|
|
20240326,091000,49320120,3330,3320,3330,3315,656
|
|
20240326,090900,47140420,3320,3320,3320,3320,10
|
|
20240326,090800,47107220,3320,3320,3320,3320,117
|
|
20240326,090700,46718780,3320,3315,3320,3315,126
|
|
20240326,090600,46300590,3315,3310,3315,3310,66
|
|
20240326,090500,46082105,3310,3310,3310,3310,33
|
|
20240326,090400,45972875,3320,3305,3330,3305,1313
|
|
20240326,090300,41613675,3285,3285,3285,3285,0
|
|
20240326,090200,41613675,3285,3280,3300,3280,6742
|
|
20240326,090100,19436710,3280,3280,3280,3280,2700
|
|
20240326,090000,10580710,3280,3275,3280,3250,3228
|