596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185300,1477962440,3530,3530,3530,3530,6477
|
|
20240318,185200,1477962440,3530,3530,3530,3530,0
|
|
20240318,185100,1477962440,3530,3530,3530,3530,0
|
|
20240318,185000,1477962440,3530,3530,3530,3530,0
|
|
20240318,184900,1477962440,3530,3530,3530,3530,0
|
|
20240318,184800,1477962440,3530,3530,3530,3530,0
|
|
20240318,184700,1477962440,3530,3530,3530,3530,0
|
|
20240318,184600,1477962440,3530,3530,3530,3530,0
|
|
20240318,184500,1477962440,3530,3530,3530,3530,0
|
|
20240318,184400,1477962440,3530,3530,3530,3530,0
|
|
20240318,184300,1477962440,3530,3530,3530,3530,0
|
|
20240318,184200,1477962440,3530,3530,3530,3530,0
|
|
20240318,184100,1477962440,3530,3530,3530,3530,0
|
|
20240318,184000,1477962440,3530,3530,3530,3530,0
|
|
20240318,183900,1477962440,3530,3530,3530,3530,0
|
|
20240318,183800,1477962440,3530,3530,3530,3530,0
|
|
20240318,183700,1477962440,3530,3530,3530,3530,0
|
|
20240318,183600,1477962440,3530,3530,3530,3530,0
|
|
20240318,183500,1477962440,3530,3530,3530,3530,0
|
|
20240318,183400,1477962440,3530,3530,3530,3530,0
|
|
20240318,183300,1477962440,3530,3530,3530,3530,0
|
|
20240318,183200,1477962440,3530,3530,3530,3530,0
|
|
20240318,183100,1477962440,3530,3530,3530,3530,0
|
|
20240318,183000,1477962440,3530,3530,3530,3530,0
|
|
20240318,182900,1477962440,3530,3530,3530,3530,0
|
|
20240318,182800,1477962440,3530,3530,3530,3530,0
|
|
20240318,182700,1477962440,3530,3530,3530,3530,0
|
|
20240318,182600,1477962440,3530,3530,3530,3530,0
|
|
20240318,182500,1477962440,3530,3530,3530,3530,0
|
|
20240318,182400,1477962440,3530,3530,3530,3530,0
|
|
20240318,182300,1477962440,3530,3530,3530,3530,6477
|
|
20240318,182200,1477962440,3530,3530,3530,3530,0
|
|
20240318,182100,1477962440,3530,3530,3530,3530,0
|
|
20240318,182000,1477962440,3530,3530,3530,3530,0
|
|
20240318,181900,1477962440,3530,3530,3530,3530,0
|
|
20240318,181800,1477962440,3530,3530,3530,3530,0
|
|
20240318,181700,1477962440,3530,3530,3530,3530,0
|
|
20240318,181600,1477962440,3530,3530,3530,3530,0
|
|
20240318,181500,1477962440,3530,3530,3530,3530,0
|
|
20240318,181400,1477962440,3530,3530,3530,3530,0
|
|
20240318,181300,1477962440,3530,3530,3530,3530,0
|
|
20240318,181200,1477962440,3530,3530,3530,3530,0
|
|
20240318,181100,1477962440,3530,3530,3530,3530,0
|
|
20240318,181000,1477962440,3530,3530,3530,3530,0
|
|
20240318,180900,1477962440,3530,3530,3530,3530,0
|
|
20240318,180800,1477962440,3530,3530,3530,3530,0
|
|
20240318,180700,1477962440,3530,3530,3530,3530,0
|
|
20240318,180600,1477962440,3530,3530,3530,3530,0
|
|
20240318,180500,1477962440,3530,3530,3530,3530,0
|
|
20240318,180400,1477962440,3530,3530,3530,3530,0
|
|
20240318,180300,1477962440,3530,3530,3530,3530,0
|
|
20240318,180200,1477962440,3530,3530,3530,3530,0
|
|
20240318,180100,1477962440,3530,3530,3530,3530,0
|
|
20240318,180000,1477962440,3530,3530,3530,3530,0
|
|
20240318,175900,1477962440,3530,3530,3530,3530,0
|
|
20240318,175800,1477962440,3530,3530,3530,3530,0
|
|
20240318,175700,1477962440,3530,3530,3530,3530,0
|
|
20240318,175600,1477962440,3530,3530,3530,3530,0
|
|
20240318,175500,1477962440,3530,3530,3530,3530,0
|
|
20240318,175400,1477962440,3530,3530,3530,3530,0
|
|
20240318,175300,1477962440,3530,3530,3530,3530,6477
|
|
20240318,175200,1477962440,3530,3530,3530,3530,0
|
|
20240318,175100,1477962440,3530,3530,3530,3530,0
|
|
20240318,175000,1477962440,3530,3530,3530,3530,0
|
|
20240318,174900,1477962440,3530,3530,3530,3530,0
|
|
20240318,174800,1477962440,3530,3530,3530,3530,0
|
|
20240318,174700,1477962440,3530,3530,3530,3530,0
|
|
20240318,174600,1477962440,3530,3530,3530,3530,0
|
|
20240318,174500,1477962440,3530,3530,3530,3530,0
|
|
20240318,174400,1477962440,3530,3530,3530,3530,0
|
|
20240318,174300,1477962440,3530,3530,3530,3530,0
|
|
20240318,174200,1477962440,3530,3530,3530,3530,0
|
|
20240318,174100,1477962440,3530,3530,3530,3530,0
|
|
20240318,174000,1477962440,3530,3530,3530,3530,0
|
|
20240318,173900,1477962440,3530,3530,3530,3530,0
|
|
20240318,173800,1477962440,3530,3530,3530,3530,0
|
|
20240318,173700,1477962440,3530,3530,3530,3530,0
|
|
20240318,173600,1477962440,3530,3530,3530,3530,0
|
|
20240318,173500,1477962440,3530,3530,3530,3530,0
|
|
20240318,173400,1477962440,3530,3530,3530,3530,0
|
|
20240318,173300,1477962440,3530,3530,3530,3530,0
|
|
20240318,173200,1477962440,3530,3530,3530,3530,0
|
|
20240318,173100,1477962440,3530,3530,3530,3530,0
|
|
20240318,173000,1477962440,3530,3530,3530,3530,0
|
|
20240318,172900,1477962440,3530,3530,3530,3530,0
|
|
20240318,172800,1477962440,3530,3530,3530,3530,0
|
|
20240318,172700,1477962440,3530,3530,3530,3530,0
|
|
20240318,172600,1477962440,3530,3530,3530,3530,0
|
|
20240318,172500,1477962440,3530,3530,3530,3530,0
|
|
20240318,172400,1477962440,3530,3530,3530,3530,0
|
|
20240318,172300,1477962440,3530,3530,3530,3530,6477
|
|
20240318,172200,1477962440,3530,3530,3530,3530,0
|
|
20240318,172100,1477962440,3530,3530,3530,3530,0
|
|
20240318,172000,1477962440,3530,3530,3530,3530,0
|
|
20240318,171900,1477962440,3530,3530,3530,3530,0
|
|
20240318,171800,1477962440,3530,3530,3530,3530,0
|
|
20240318,171700,1477962440,3530,3530,3530,3530,0
|
|
20240318,171600,1477962440,3530,3530,3530,3530,0
|
|
20240318,171500,1477962440,3530,3530,3530,3530,0
|
|
20240318,171400,1477962440,3530,3530,3530,3530,0
|
|
20240318,171300,1477962440,3530,3530,3530,3530,0
|
|
20240318,171200,1477962440,3530,3530,3530,3530,0
|
|
20240318,171100,1477962440,3530,3530,3530,3530,0
|
|
20240318,171000,1477962440,3530,3530,3530,3530,0
|
|
20240318,170900,1477962440,3530,3530,3530,3530,0
|
|
20240318,170800,1477962440,3530,3530,3530,3530,0
|
|
20240318,170700,1477962440,3530,3530,3530,3530,0
|
|
20240318,170600,1477962440,3530,3530,3530,3530,0
|
|
20240318,170500,1477962440,3530,3530,3530,3530,0
|
|
20240318,170400,1477962440,3530,3530,3530,3530,0
|
|
20240318,170300,1477962440,3530,3530,3530,3530,0
|
|
20240318,170200,1477962440,3530,3530,3530,3530,0
|
|
20240318,170100,1477962440,3530,3530,3530,3530,0
|
|
20240318,170000,1477962440,3530,3530,3530,3530,0
|
|
20240318,165900,1477962440,3530,3530,3530,3530,0
|
|
20240318,165800,1477962440,3530,3530,3530,3530,0
|
|
20240318,165700,1477962440,3530,3530,3530,3530,0
|
|
20240318,165600,1477962440,3530,3530,3530,3530,0
|
|
20240318,165500,1477962440,3530,3530,3530,3530,0
|
|
20240318,165400,1477962440,3530,3530,3530,3530,0
|
|
20240318,165300,1477962440,3530,3530,3530,3530,6477
|
|
20240318,165200,1477962440,3530,3530,3530,3530,0
|
|
20240318,165100,1477962440,3530,3530,3530,3530,0
|
|
20240318,165000,1477962440,3530,3530,3530,3530,0
|
|
20240318,164900,1477962440,3530,3530,3530,3530,0
|
|
20240318,164800,1477962440,3530,3530,3530,3530,0
|
|
20240318,164700,1477962440,3530,3530,3530,3530,0
|
|
20240318,164600,1477962440,3530,3530,3530,3530,0
|
|
20240318,164500,1477962440,3530,3530,3530,3530,0
|
|
20240318,164400,1477962440,3530,3530,3530,3530,0
|
|
20240318,164300,1477962440,3530,3530,3530,3530,0
|
|
20240318,164200,1477962440,3530,3530,3530,3530,0
|
|
20240318,164100,1477962440,3530,3530,3530,3530,0
|
|
20240318,164000,1477962440,3530,3530,3530,3530,0
|
|
20240318,163900,1477962440,3530,3530,3530,3530,0
|
|
20240318,163800,1477962440,3530,3530,3530,3530,0
|
|
20240318,163700,1477962440,3530,3530,3530,3530,0
|
|
20240318,163600,1477962440,3530,3530,3530,3530,0
|
|
20240318,163500,1477962440,3530,3530,3530,3530,0
|
|
20240318,163400,1477962440,3530,3530,3530,3530,0
|
|
20240318,163300,1477962440,3530,3530,3530,3530,0
|
|
20240318,163200,1477962440,3530,3530,3530,3530,0
|
|
20240318,163100,1477962440,3530,3530,3530,3530,0
|
|
20240318,163000,1477962440,3530,3530,3530,3530,0
|
|
20240318,162900,1477962440,3530,3530,3530,3530,0
|
|
20240318,162800,1477962440,3530,3530,3530,3530,0
|
|
20240318,162700,1477962440,3530,3530,3530,3530,0
|
|
20240318,162600,1477962440,3530,3530,3530,3530,0
|
|
20240318,162500,1477962440,3530,3530,3530,3530,0
|
|
20240318,162400,1477962440,3530,3530,3530,3530,0
|
|
20240318,162300,1477962440,3530,3530,3530,3530,6477
|
|
20240318,162200,1477962440,3530,3530,3530,3530,0
|
|
20240318,162100,1477962440,3530,3530,3530,3530,0
|
|
20240318,162000,1477962440,3530,3530,3530,3530,0
|
|
20240318,161900,1477962440,3530,3530,3530,3530,0
|
|
20240318,161800,1477962440,3530,3530,3530,3530,0
|
|
20240318,161700,1477962440,3530,3530,3530,3530,0
|
|
20240318,161600,1477962440,3530,3530,3530,3530,0
|
|
20240318,161500,1477962440,3530,3530,3530,3530,0
|
|
20240318,161400,1477962440,3530,3530,3530,3530,0
|
|
20240318,161300,1477962440,3530,3530,3530,3530,0
|
|
20240318,161200,1477962440,3530,3530,3530,3530,0
|
|
20240318,161100,1477962440,3530,3530,3530,3530,0
|
|
20240318,161000,1477962440,3530,3530,3530,3530,0
|
|
20240318,160900,1477962440,3530,3530,3530,3530,0
|
|
20240318,160800,1477962440,3530,3530,3530,3530,0
|
|
20240318,160700,1477962440,3530,3530,3530,3530,0
|
|
20240318,160600,1477962440,3530,3530,3530,3530,0
|
|
20240318,160500,1477962440,3530,3530,3530,3530,0
|
|
20240318,160400,1477962440,3530,3530,3530,3530,0
|
|
20240318,160300,1477962440,3530,3530,3530,3530,0
|
|
20240318,160200,1477962440,3530,3530,3530,3530,0
|
|
20240318,160100,1477962440,3530,3530,3530,3530,0
|
|
20240318,160000,1477962440,3530,3530,3530,3530,0
|
|
20240318,155900,1477962440,3530,3530,3530,3530,0
|
|
20240318,155800,1477962440,3530,3530,3530,3530,0
|
|
20240318,155700,1477962440,3530,3530,3530,3530,0
|
|
20240318,155600,1477962440,3530,3530,3530,3530,0
|
|
20240318,155500,1477962440,3530,3530,3530,3530,0
|
|
20240318,155400,1477962440,3530,3530,3530,3530,0
|
|
20240318,155300,1477962440,3530,3530,3530,3530,6477
|
|
20240318,155200,1477962440,3530,3530,3530,3530,0
|
|
20240318,155100,1477962440,3530,3530,3530,3530,0
|
|
20240318,155000,1477962440,3530,3530,3530,3530,0
|
|
20240318,154900,1477962440,3530,3530,3530,3530,0
|
|
20240318,154800,1477962440,3530,3530,3530,3530,0
|
|
20240318,154700,1477962440,3530,3530,3530,3530,0
|
|
20240318,154600,1477962440,3530,3530,3530,3530,0
|
|
20240318,154500,1477962440,3530,3530,3530,3530,0
|
|
20240318,154400,1477962440,3530,3530,3530,3530,0
|
|
20240318,154300,1477962440,3530,3530,3530,3530,0
|
|
20240318,154200,1477962440,3530,3530,3530,3530,0
|
|
20240318,154100,1477962440,3530,3530,3530,3530,0
|
|
20240318,154000,1477962440,3530,3530,3530,3530,0
|
|
20240318,153900,1477962440,3530,3530,3530,3530,0
|
|
20240318,153800,1477962440,3530,3530,3530,3530,0
|
|
20240318,153700,1477962440,3530,3530,3530,3530,0
|
|
20240318,153600,1477962440,3530,3530,3530,3530,0
|
|
20240318,153500,1477962440,3530,3530,3530,3530,0
|
|
20240318,153400,1477962440,3530,3530,3530,3530,0
|
|
20240318,153300,1477962440,3530,3530,3530,3530,0
|
|
20240318,153200,1477962440,3530,3530,3530,3530,0
|
|
20240318,153100,1477962440,3530,3530,3530,3530,0
|
|
20240318,153000,1477962440,3530,3530,3530,3530,6477
|
|
20240318,152900,1455098630,3535,3535,3535,3535,0
|
|
20240318,152800,1455098630,3535,3535,3535,3535,0
|
|
20240318,152700,1455098630,3535,3535,3535,3535,0
|
|
20240318,152600,1455098630,3535,3535,3535,3535,0
|
|
20240318,152500,1455098630,3535,3535,3535,3535,0
|
|
20240318,152400,1455098630,3535,3535,3535,3535,0
|
|
20240318,152300,1455098630,3535,3535,3535,3535,0
|
|
20240318,152200,1455098630,3535,3535,3535,3535,0
|
|
20240318,152100,1455098630,3535,3535,3535,3535,0
|
|
20240318,152000,1455098630,3535,3535,3535,3535,0
|
|
20240318,151900,1455098630,3535,3530,3535,3520,1376
|
|
20240318,151800,1450239220,3530,3515,3535,3515,2303
|
|
20240318,151700,1442108360,3515,3515,3525,3515,237
|
|
20240318,151600,1441274425,3525,3510,3525,3510,807
|
|
20240318,151500,1438437265,3530,3515,3530,3510,2457
|
|
20240318,151400,1429787180,3520,3520,3520,3510,884
|
|
20240318,151300,1426675770,3520,3520,3520,3520,220
|
|
20240318,151200,1425901370,3520,3515,3520,3500,1017
|
|
20240318,151100,1422338630,3505,3515,3515,3505,543
|
|
20240318,151000,1420435325,3515,3510,3515,3510,502
|
|
20240318,150900,1418673300,3505,3515,3525,3505,88
|
|
20240318,150800,1418364670,3530,3520,3535,3520,1540
|
|
20240318,150700,1412929880,3525,3520,3525,3520,72
|
|
20240318,150600,1412676435,3520,3520,3520,3520,165
|
|
20240318,150500,1412095635,3510,3525,3525,3510,64
|
|
20240318,150400,1411870200,3525,3525,3525,3525,764
|
|
20240318,150300,1409177100,3525,3525,3525,3525,0
|
|
20240318,150200,1409177100,3525,3520,3525,3520,2501
|
|
20240318,150100,1400373575,3525,3525,3525,3520,49
|
|
20240318,150000,1400201000,3525,3525,3525,3505,21
|
|
20240318,145900,1400127175,3505,3505,3505,3505,1
|
|
20240318,145800,1400123670,3530,3505,3530,3505,3701
|
|
20240318,145700,1387151640,3505,3530,3530,3505,501
|
|
20240318,145600,1385393835,3520,3530,3530,3520,1848
|
|
20240318,145500,1378877785,3530,3530,3530,3530,953
|
|
20240318,145400,1375513695,3530,3535,3535,3530,5620
|
|
20240318,145300,1355675040,3530,3530,3535,3530,2483
|
|
20240318,145200,1346910045,3520,3530,3540,3520,1058
|
|
20240318,145100,1343170825,3540,3515,3540,3515,19826
|
|
20240318,145000,1273172710,3515,3515,3515,3510,2619
|
|
20240318,144900,1263979420,3515,3515,3515,3515,520
|
|
20240318,144800,1262151620,3510,3515,3515,3510,47
|
|
20240318,144700,1261986565,3525,3520,3525,3500,3761
|
|
20240318,144600,1248767775,3520,3520,3520,3520,210
|
|
20240318,144500,1248028575,3520,3505,3525,3505,11758
|
|
20240318,144400,1206718345,3495,3505,3505,3495,2489
|
|
20240318,144300,1197999760,3505,3505,3505,3505,0
|
|
20240318,144200,1197999760,3505,3500,3505,3490,248
|
|
20240318,144100,1197134205,3505,3490,3505,3490,225
|
|
20240318,144000,1196348925,3490,3490,3490,3490,32
|
|
20240318,143900,1196237245,3505,3485,3505,3485,290
|
|
20240318,143800,1195226515,3505,3495,3505,3485,4803
|
|
20240318,143700,1178430165,3495,3470,3495,3470,2108
|
|
20240318,143600,1171079820,3480,3465,3480,3465,652
|
|
20240318,143500,1168820100,3465,3465,3490,3465,395
|
|
20240318,143400,1167449825,3480,3465,3485,3465,1379
|
|
20240318,143300,1162651535,3480,3480,3485,3465,1592
|
|
20240318,143200,1157119720,3480,3480,3480,3480,0
|
|
20240318,143100,1157119720,3480,3475,3485,3475,2598
|
|
20240318,143000,1148091645,3475,3470,3475,3470,666
|
|
20240318,142900,1145780615,3475,3475,3475,3470,749
|
|
20240318,142800,1143181545,3470,3480,3480,3470,320
|
|
20240318,142700,1142068145,3485,3475,3485,3475,1001
|
|
20240318,142600,1138587695,3480,3480,3480,3480,1
|
|
20240318,142500,1138584215,3480,3465,3480,3465,482
|
|
20240318,142400,1136914055,3465,3465,3465,3460,40
|
|
20240318,142300,1136775505,3475,3475,3475,3475,0
|
|
20240318,142200,1136775505,3475,3475,3475,3475,250
|
|
20240318,142100,1135906755,3475,3475,3475,3475,1
|
|
20240318,142000,1135903280,3460,3480,3485,3460,242
|
|
20240318,141900,1135064265,3480,3470,3480,3455,3814
|
|
20240318,141800,1121814230,3470,3470,3470,3455,918
|
|
20240318,141700,1118630270,3455,3470,3470,3455,819
|
|
20240318,141600,1115798840,3470,3470,3470,3470,2
|
|
20240318,141500,1115791900,3465,3465,3465,3465,0
|
|
20240318,141400,1115791900,3465,3475,3475,3465,407
|
|
20240318,141300,1114381635,3455,3460,3460,3455,275
|
|
20240318,141200,1113431310,3475,3475,3475,3475,20
|
|
20240318,141100,1113361810,3480,3480,3480,3480,1
|
|
20240318,141000,1113358330,3455,3455,3455,3455,140
|
|
20240318,140900,1112874630,3455,3460,3460,3450,3156
|
|
20240318,140800,1101975300,3465,3465,3465,3465,682
|
|
20240318,140700,1099612170,3465,3470,3485,3465,3037
|
|
20240318,140600,1089077685,3490,3485,3490,3475,1135
|
|
20240318,140500,1085132205,3485,3485,3485,3485,0
|
|
20240318,140400,1085132205,3485,3475,3485,3475,3
|
|
20240318,140300,1085121770,3485,3475,3485,3475,548
|
|
20240318,140200,1083217435,3480,3485,3485,3480,2
|
|
20240318,140100,1083210470,3485,3485,3485,3485,500
|
|
20240318,140000,1081467970,3485,3485,3485,3485,1
|
|
20240318,135900,1081464485,3470,3480,3490,3470,1915
|
|
20240318,135800,1074811340,3495,3495,3495,3495,0
|
|
20240318,135700,1074811340,3495,3480,3495,3480,732
|
|
20240318,135600,1072263435,3490,3510,3510,3485,2367
|
|
20240318,135500,1064012800,3510,3490,3510,3490,31
|
|
20240318,135400,1063904385,3515,3495,3515,3490,3336
|
|
20240318,135300,1052219555,3495,3500,3510,3495,290
|
|
20240318,135200,1051205345,3500,3510,3515,3500,1036
|
|
20240318,135100,1047577535,3505,3495,3510,3495,1124
|
|
20240318,135000,1043640480,3500,3500,3515,3500,1643
|
|
20240318,134900,1037886835,3500,3490,3510,3490,319
|
|
20240318,134800,1036768775,3485,3515,3520,3485,2871
|
|
20240318,134700,1026690295,3485,3525,3525,3485,3891
|
|
20240318,134600,1013053275,3530,3520,3530,3510,8364
|
|
20240318,134500,983640625,3520,3505,3545,3500,15326
|
|
20240318,134400,929690720,3500,3470,3500,3470,15167
|
|
20240318,134300,876777740,3480,3470,3480,3470,5785
|
|
20240318,134200,856672235,3470,3470,3470,3470,181
|
|
20240318,134100,856044165,3455,3455,3460,3455,1448
|
|
20240318,134000,851035995,3455,3455,3455,3455,0
|
|
20240318,133900,851035995,3455,3455,3455,3455,1
|
|
20240318,133800,851032540,3455,3455,3455,3455,2011
|
|
20240318,133700,844084535,3455,3455,3455,3455,20
|
|
20240318,133600,844015435,3455,3455,3455,3455,200
|
|
20240318,133500,843324435,3455,3455,3455,3455,35
|
|
20240318,133400,843203510,3455,3455,3455,3455,100
|
|
20240318,133300,842858010,3455,3450,3455,3450,476
|
|
20240318,133200,841214105,3445,3445,3445,3445,0
|
|
20240318,133100,841214105,3445,3435,3445,3435,3279
|
|
20240318,133000,829929160,3435,3435,3440,3435,746
|
|
20240318,132900,827364150,3440,3435,3440,3435,503
|
|
20240318,132800,825636335,3440,3440,3440,3435,8
|
|
20240318,132700,825608820,3440,3440,3440,3440,6
|
|
20240318,132600,825588180,3440,3440,3440,3440,50
|
|
20240318,132500,825416180,3440,3440,3440,3440,5
|
|
20240318,132400,825398980,3435,3435,3435,3435,40
|
|
20240318,132300,825261580,3440,3440,3440,3440,1
|
|
20240318,132200,825258140,3440,3435,3440,3435,13
|
|
20240318,132100,825213445,3440,3440,3440,3440,110
|
|
20240318,132000,824835045,3440,3440,3440,3440,47
|
|
20240318,131900,824673365,3440,3440,3440,3440,501
|
|
20240318,131800,822949925,3440,3440,3440,3440,0
|
|
20240318,131700,822949925,3440,3440,3440,3440,3
|
|
20240318,131600,822939605,3435,3435,3435,3435,1163
|
|
20240318,131500,818944700,3435,3435,3435,3435,0
|
|
20240318,131400,818944700,3435,3430,3435,3430,1365
|
|
20240318,131300,814256195,3435,3430,3435,3430,575
|
|
20240318,131200,812283765,3430,3430,3430,3430,78
|
|
20240318,131100,812016225,3430,3430,3430,3430,383
|
|
20240318,131000,810702535,3435,3445,3445,3435,65
|
|
20240318,130900,810479230,3445,3445,3445,3445,267
|
|
20240318,130800,809559415,3430,3430,3430,3430,0
|
|
20240318,130700,809559415,3430,3430,3430,3430,537
|
|
20240318,130600,807717505,3430,3430,3430,3430,0
|
|
20240318,130500,807717505,3430,3430,3430,3430,100
|
|
20240318,130400,807374505,3430,3435,3435,3430,9
|
|
20240318,130300,807343600,3435,3435,3435,3435,201
|
|
20240318,130200,806653165,3425,3425,3425,3425,0
|
|
20240318,130100,806653165,3425,3425,3425,3425,220
|
|
20240318,130000,805899665,3425,3430,3440,3425,871
|
|
20240318,125900,802913020,3440,3440,3440,3440,19
|
|
20240318,125800,802847660,3440,3440,3440,3440,4
|
|
20240318,125700,802833900,3440,3440,3440,3440,0
|
|
20240318,125600,802833900,3440,3440,3440,3430,1525
|
|
20240318,125500,797588085,3440,3440,3440,3440,0
|
|
20240318,125400,797588085,3440,3440,3440,3440,0
|
|
20240318,125300,797588085,3440,3440,3440,3440,11
|
|
20240318,125200,797550245,3440,3440,3440,3440,0
|
|
20240318,125100,797550245,3440,3440,3440,3430,110
|
|
20240318,125000,797172845,3440,3440,3440,3440,2
|
|
20240318,124900,797165965,3430,3440,3440,3430,56
|
|
20240318,124800,796973485,3440,3440,3440,3440,37
|
|
20240318,124700,796846205,3440,3440,3440,3440,20
|
|
20240318,124600,796777405,3440,3440,3440,3440,10
|
|
20240318,124500,796743005,3440,3440,3440,3440,10
|
|
20240318,124400,796708605,3440,3440,3440,3430,5590
|
|
20240318,124300,777526995,3435,3435,3435,3435,100
|
|
20240318,124200,777183495,3440,3435,3440,3435,53
|
|
20240318,124100,777001420,3435,3440,3440,3435,119
|
|
20240318,124000,776592580,3440,3440,3440,3440,66
|
|
20240318,123900,776365540,3440,3440,3440,3440,9
|
|
20240318,123800,776334580,3440,3440,3440,3440,9
|
|
20240318,123700,776303620,3440,3440,3440,3440,0
|
|
20240318,123600,776303620,3440,3440,3440,3440,5
|
|
20240318,123500,776286420,3440,3440,3440,3440,16
|
|
20240318,123400,776231380,3440,3440,3440,3440,91
|
|
20240318,123300,775918340,3440,3440,3440,3440,1014
|
|
20240318,123200,772430180,3440,3440,3440,3440,245
|
|
20240318,123100,771587380,3440,3440,3440,3440,20
|
|
20240318,123000,771518580,3440,3435,3440,3435,126
|
|
20240318,122900,771085165,3440,3435,3440,3435,24
|
|
20240318,122800,771002630,3440,3435,3440,3435,127
|
|
20240318,122700,770566380,3435,3435,3435,3435,8
|
|
20240318,122600,770538900,3435,3435,3435,3435,5
|
|
20240318,122500,770521725,3435,3430,3435,3430,24
|
|
20240318,122400,770439310,3430,3430,3430,3430,23
|
|
20240318,122300,770360420,3440,3430,3440,3425,122
|
|
20240318,122200,769941685,3435,3435,3435,3430,577
|
|
20240318,122100,767962290,3440,3440,3440,3440,5
|
|
20240318,122000,767945090,3440,3440,3440,3440,5
|
|
20240318,121900,767927890,3440,3440,3440,3440,6
|
|
20240318,121800,767907250,3440,3435,3440,3435,11
|
|
20240318,121700,767869460,3430,3430,3430,3430,1
|
|
20240318,121600,767866030,3435,3435,3435,3435,0
|
|
20240318,121500,767866030,3435,3435,3435,3435,2
|
|
20240318,121400,767859160,3430,3425,3430,3425,2
|
|
20240318,121300,767852305,3430,3425,3430,3425,2
|
|
20240318,121200,767845450,3425,3425,3425,3425,33
|
|
20240318,121100,767732425,3420,3420,3420,3420,0
|
|
20240318,121000,767732425,3420,3420,3420,3420,500
|
|
20240318,120900,766022425,3420,3420,3420,3420,1925
|
|
20240318,120800,759438925,3420,3420,3425,3420,788
|
|
20240318,120700,756743960,3425,3435,3435,3425,666
|
|
20240318,120600,754457910,3435,3435,3435,3435,2
|
|
20240318,120500,754451040,3425,3425,3425,3425,1
|
|
20240318,120400,754447615,3425,3425,3425,3425,1
|
|
20240318,120300,754444190,3425,3425,3425,3425,42
|
|
20240318,120200,754300340,3425,3425,3425,3425,6
|
|
20240318,120100,754279790,3425,3425,3425,3425,10
|
|
20240318,120000,754245540,3425,3425,3425,3425,2
|
|
20240318,115900,754238690,3425,3425,3425,3425,55
|
|
20240318,115800,754050315,3425,3425,3425,3425,22
|
|
20240318,115700,753974965,3425,3425,3425,3425,0
|
|
20240318,115600,753974965,3425,3425,3425,3425,93
|
|
20240318,115500,753656440,3410,3410,3410,3410,2000
|
|
20240318,115400,746836440,3410,3420,3420,3410,3023
|
|
20240318,115300,736516125,3420,3425,3425,3420,500
|
|
20240318,115200,734806065,3420,3420,3420,3420,300
|
|
20240318,115100,733780065,3420,3420,3420,3420,1278
|
|
20240318,115000,729409305,3440,3440,3440,3440,0
|
|
20240318,114900,729409305,3440,3440,3440,3440,0
|
|
20240318,114800,729409305,3440,3440,3440,3440,0
|
|
20240318,114700,729409305,3440,3440,3440,3440,0
|
|
20240318,114600,729409305,3440,3440,3440,3440,1
|
|
20240318,114500,729405865,3440,3440,3440,3415,273
|
|
20240318,114400,728473495,3440,3440,3440,3440,0
|
|
20240318,114300,728473495,3440,3440,3440,3440,0
|
|
20240318,114200,728473495,3440,3440,3440,3440,0
|
|
20240318,114100,728473495,3440,3440,3440,3440,1
|
|
20240318,114000,728470055,3405,3445,3445,3405,11372
|
|
20240318,113900,689562770,3455,3455,3455,3455,3
|
|
20240318,113800,689552405,3445,3445,3445,3445,100
|
|
20240318,113700,689207905,3445,3445,3445,3445,36
|
|
20240318,113600,689083885,3450,3455,3455,3450,1103
|
|
20240318,113500,685278305,3455,3455,3455,3455,37
|
|
20240318,113400,685150470,3455,3455,3455,3455,12
|
|
20240318,113300,685109010,3455,3455,3455,3455,203
|
|
20240318,113200,684407645,3455,3455,3455,3455,49
|
|
20240318,113100,684238350,3455,3455,3455,3455,120
|
|
20240318,113000,683823750,3450,3450,3450,3450,105
|
|
20240318,112900,683461500,3440,3440,3440,3440,0
|
|
20240318,112800,683461500,3440,3440,3440,3440,0
|
|
20240318,112700,683461500,3440,3440,3440,3440,23
|
|
20240318,112600,683382380,3440,3440,3440,3440,0
|
|
20240318,112500,683382380,3440,3440,3440,3440,0
|
|
20240318,112400,683382380,3440,3440,3440,3440,1
|
|
20240318,112300,683378940,3435,3435,3435,3435,61
|
|
20240318,112200,683169405,3435,3435,3435,3435,15
|
|
20240318,112100,683117880,3435,3435,3435,3435,100
|
|
20240318,112000,682774380,3440,3440,3440,3440,1023
|
|
20240318,111900,679255260,3440,3445,3445,3440,2148
|
|
20240318,111800,671865405,3445,3445,3445,3445,780
|
|
20240318,111700,669178305,3450,3460,3460,3450,25
|
|
20240318,111600,669092045,3450,3450,3460,3450,249
|
|
20240318,111500,668232985,3460,3455,3460,3455,11
|
|
20240318,111400,668194970,3450,3460,3460,3450,1771
|
|
20240318,111300,662076995,3460,3465,3465,3455,3182
|
|
20240318,111200,651067990,3465,3460,3465,3455,3282
|
|
20240318,111100,639720685,3460,3460,3460,3455,323
|
|
20240318,111000,638604685,3460,3470,3470,3455,2294
|
|
20240318,110900,630667285,3460,3470,3470,3460,199
|
|
20240318,110800,629977560,3475,3475,3475,3475,149
|
|
20240318,110700,629459785,3475,3460,3475,3460,1001
|
|
20240318,110600,625996310,3480,3465,3480,3465,387
|
|
20240318,110500,624655310,3480,3480,3480,3475,1450
|
|
20240318,110400,619611585,3480,3460,3480,3460,6909
|
|
20240318,110300,595606220,3460,3460,3460,3450,1209
|
|
20240318,110200,591425080,3460,3450,3460,3445,1067
|
|
20240318,110100,587741165,3445,3435,3445,3435,1644
|
|
20240318,110000,582077685,3445,3435,3445,3435,323
|
|
20240318,105900,580964970,3445,3435,3445,3435,112
|
|
20240318,105800,580579140,3445,3440,3445,3440,300
|
|
20240318,105700,579545860,3445,3445,3445,3445,2
|
|
20240318,105600,579538970,3435,3435,3435,3435,0
|
|
20240318,105500,579538970,3435,3435,3435,3435,97
|
|
20240318,105400,579205775,3430,3430,3430,3430,359
|
|
20240318,105300,577974405,3435,3435,3435,3435,1
|
|
20240318,105200,577970970,3430,3435,3435,3430,402
|
|
20240318,105100,576591100,3435,3435,3435,3435,1
|
|
20240318,105000,576587665,3435,3435,3435,3435,70
|
|
20240318,104900,576347215,3435,3435,3435,3435,0
|
|
20240318,104800,576347215,3435,3435,3435,3435,300
|
|
20240318,104700,575316715,3435,3435,3435,3435,0
|
|
20240318,104600,575316715,3435,3435,3435,3435,2
|
|
20240318,104500,575309845,3435,3435,3435,3435,5
|
|
20240318,104400,575292670,3430,3430,3430,3430,193
|
|
20240318,104300,574630680,3430,3425,3430,3425,302
|
|
20240318,104200,573595820,3430,3430,3440,3430,1698
|
|
20240318,104100,567771670,3440,3440,3440,3440,100
|
|
20240318,104000,567427670,3440,3440,3440,3430,204
|
|
20240318,103900,566726910,3430,3435,3435,3430,247
|
|
20240318,103800,565878700,3440,3440,3440,3440,346
|
|
20240318,103700,564688460,3445,3445,3445,3445,99
|
|
20240318,103600,564347405,3445,3445,3445,3445,0
|
|
20240318,103500,564347405,3445,3435,3445,3435,12
|
|
20240318,103400,564306175,3445,3445,3445,3445,1
|
|
20240318,103300,564302730,3425,3425,3425,3425,121
|
|
20240318,103200,563888305,3450,3450,3450,3450,0
|
|
20240318,103100,563888305,3450,3435,3450,3435,4300
|
|
20240318,103000,549060805,3450,3450,3450,3450,0
|
|
20240318,102900,549060805,3450,3450,3450,3450,1
|
|
20240318,102800,549057355,3420,3445,3445,3420,773
|
|
20240318,102700,546413545,3450,3450,3450,3450,1
|
|
20240318,102600,546410095,3445,3445,3445,3445,90
|
|
20240318,102500,546100045,3415,3415,3415,3415,0
|
|
20240318,102400,546100045,3415,3425,3425,3415,61
|
|
20240318,102300,545891615,3420,3435,3435,3420,2812
|
|
20240318,102200,536264305,3435,3435,3435,3430,1854
|
|
20240318,102100,529905040,3445,3445,3445,3445,0
|
|
20240318,102000,529905040,3445,3450,3450,3435,7
|
|
20240318,101900,529880970,3435,3435,3450,3435,1253
|
|
20240318,101800,525576885,3435,3435,3435,3435,244
|
|
20240318,101700,524738745,3435,3420,3435,3420,130
|
|
20240318,101600,524294100,3420,3420,3420,3420,1533
|
|
20240318,101500,519051240,3420,3415,3420,3415,101
|
|
20240318,101400,518706320,3415,3435,3435,3415,6
|
|
20240318,101300,518685810,3430,3425,3430,3415,1503
|
|
20240318,101200,513538030,3425,3415,3425,3415,889
|
|
20240318,101100,510500095,3415,3410,3415,3410,4965
|
|
20240318,101000,493569435,3410,3405,3410,3405,41
|
|
20240318,100900,493429640,3410,3415,3415,3410,2001
|
|
20240318,100800,486606225,3400,3410,3410,3400,2470
|
|
20240318,100700,478197465,3415,3425,3425,3415,93
|
|
20240318,100600,477879680,3425,3425,3425,3420,19
|
|
20240318,100500,477814645,3425,3425,3425,3425,40
|
|
20240318,100400,477677645,3420,3420,3420,3420,100
|
|
20240318,100300,477335645,3430,3420,3430,3420,30
|
|
20240318,100200,477232775,3430,3415,3430,3415,841
|
|
20240318,100100,474355225,3420,3415,3420,3415,30
|
|
20240318,100000,474252700,3420,3430,3430,3420,132
|
|
20240318,095900,473800985,3430,3430,3430,3425,678
|
|
20240318,095800,471475500,3405,3405,3430,3405,378
|
|
20240318,095700,470188185,3410,3405,3410,3400,8457
|
|
20240318,095600,441430315,3405,3420,3420,3405,2838
|
|
20240318,095500,431741400,3425,3445,3445,3425,691
|
|
20240318,095400,429361925,3420,3420,3420,3420,641
|
|
20240318,095300,427169705,3420,3435,3450,3420,6926
|
|
20240318,095200,403450770,3435,3435,3435,3435,51
|
|
20240318,095100,403275585,3440,3460,3460,3440,12
|
|
20240318,095000,403234265,3435,3435,3435,3435,1333
|
|
20240318,094900,398655410,3435,3430,3435,3430,89
|
|
20240318,094800,398350135,3420,3420,3420,3420,190
|
|
20240318,094700,397700335,3420,3435,3435,3420,7373
|
|
20240318,094600,372458920,3440,3450,3450,3440,5009
|
|
20240318,094500,355221685,3455,3455,3455,3455,1
|
|
20240318,094400,355218230,3470,3470,3470,3470,0
|
|
20240318,094300,355218230,3470,3470,3475,3450,1729
|
|
20240318,094200,349244965,3470,3460,3470,3460,59
|
|
20240318,094100,349040395,3445,3450,3460,3445,420
|
|
20240318,094000,347591960,3450,3455,3460,3450,528
|
|
20240318,093900,345769775,3460,3460,3460,3460,133
|
|
20240318,093800,345309595,3460,3450,3460,3450,418
|
|
20240318,093700,343864800,3450,3450,3450,3450,296
|
|
20240318,093600,342843600,3455,3460,3460,3455,31
|
|
20240318,093500,342736490,3445,3460,3460,3445,18
|
|
20240318,093400,342674225,3460,3460,3460,3460,13
|
|
20240318,093300,342629245,3440,3470,3470,3440,536
|
|
20240318,093200,340784925,3470,3430,3470,3430,11
|
|
20240318,093100,340746800,3440,3440,3475,3440,382
|
|
20240318,093000,339432370,3480,3440,3480,3425,7566
|
|
20240318,092900,313296320,3445,3445,3445,3440,421
|
|
20240318,092800,311847670,3445,3450,3450,3445,298
|
|
20240318,092700,310821020,3450,3460,3460,3450,1744
|
|
20240318,092600,304796280,3470,3480,3480,3470,1727
|
|
20240318,092500,298795305,3480,3465,3480,3465,1794
|
|
20240318,092400,292564950,3465,3455,3465,3455,1563
|
|
20240318,092300,287155985,3450,3455,3455,3450,125
|
|
20240318,092200,286724485,3450,3450,3450,3450,271
|
|
20240318,092100,285789535,3455,3455,3460,3455,611
|
|
20240318,092000,283677315,3465,3465,3465,3465,30
|
|
20240318,091900,283573365,3440,3470,3475,3440,6678
|
|
20240318,091800,260380620,3475,3430,3475,3430,3231
|
|
20240318,091700,249280095,3435,3430,3435,3430,54
|
|
20240318,091600,249094845,3435,3420,3435,3420,333
|
|
20240318,091500,247955850,3420,3430,3445,3420,5463
|
|
20240318,091400,229230480,3435,3435,3435,3435,100
|
|
20240318,091300,228886980,3440,3440,3440,3435,2130
|
|
20240318,091200,221570280,3440,3435,3440,3430,1582
|
|
20240318,091100,216136560,3435,3445,3445,3435,2968
|
|
20240318,091000,205917390,3475,3470,3475,3470,20
|
|
20240318,090900,205847895,3475,3445,3475,3445,769
|
|
20240318,090800,203193240,3445,3460,3465,3340,24891
|
|
20240318,090700,118901860,3460,3475,3475,3460,365
|
|
20240318,090600,117634310,3475,3490,3490,3455,3880
|
|
20240318,090500,104179555,3485,3475,3485,3475,4074
|
|
20240318,090400,90011450,3475,3440,3475,3435,2824
|
|
20240318,090300,80217505,3475,3475,3480,3435,1723
|
|
20240318,090200,74246720,3475,3445,3475,3445,6940
|
|
20240318,090100,50227610,3425,3425,3425,3425,642
|
|
20240318,090000,48028760,3420,3400,3425,3400,14114
|