678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,201500,509998965,3425,3425,3425,3425,2187
|
|
20240306,201400,509998965,3425,3425,3425,3425,0
|
|
20240306,201300,509998965,3425,3425,3425,3425,0
|
|
20240306,201200,509998965,3425,3425,3425,3425,0
|
|
20240306,201100,509998965,3425,3425,3425,3425,0
|
|
20240306,201000,509998965,3425,3425,3425,3425,0
|
|
20240306,200900,509998965,3425,3425,3425,3425,0
|
|
20240306,200800,509998965,3425,3425,3425,3425,0
|
|
20240306,200700,509998965,3425,3425,3425,3425,0
|
|
20240306,200600,509998965,3425,3425,3425,3425,0
|
|
20240306,200500,509998965,3425,3425,3425,3425,0
|
|
20240306,200400,509998965,3425,3425,3425,3425,0
|
|
20240306,200300,509998965,3425,3425,3425,3425,0
|
|
20240306,200200,509998965,3425,3425,3425,3425,0
|
|
20240306,200100,509998965,3425,3425,3425,3425,0
|
|
20240306,200000,509998965,3425,3425,3425,3425,0
|
|
20240306,195900,509998965,3425,3425,3425,3425,0
|
|
20240306,195800,509998965,3425,3425,3425,3425,0
|
|
20240306,195700,509998965,3425,3425,3425,3425,0
|
|
20240306,195600,509998965,3425,3425,3425,3425,0
|
|
20240306,195500,509998965,3425,3425,3425,3425,0
|
|
20240306,195400,509998965,3425,3425,3425,3425,0
|
|
20240306,195300,509998965,3425,3425,3425,3425,0
|
|
20240306,195200,509998965,3425,3425,3425,3425,0
|
|
20240306,195100,509998965,3425,3425,3425,3425,0
|
|
20240306,195000,509998965,3425,3425,3425,3425,0
|
|
20240306,194900,509998965,3425,3425,3425,3425,0
|
|
20240306,194800,509998965,3425,3425,3425,3425,0
|
|
20240306,194700,509998965,3425,3425,3425,3425,0
|
|
20240306,194600,509998965,3425,3425,3425,3425,0
|
|
20240306,194500,509998965,3425,3425,3425,3425,2187
|
|
20240306,194400,509998965,3425,3425,3425,3425,0
|
|
20240306,194300,509998965,3425,3425,3425,3425,0
|
|
20240306,194200,509998965,3425,3425,3425,3425,0
|
|
20240306,194100,509998965,3425,3425,3425,3425,0
|
|
20240306,194000,509998965,3425,3425,3425,3425,0
|
|
20240306,193900,509998965,3425,3425,3425,3425,0
|
|
20240306,193800,509998965,3425,3425,3425,3425,0
|
|
20240306,193700,509998965,3425,3425,3425,3425,0
|
|
20240306,193600,509998965,3425,3425,3425,3425,0
|
|
20240306,193500,509998965,3425,3425,3425,3425,0
|
|
20240306,193400,509998965,3425,3425,3425,3425,0
|
|
20240306,193300,509998965,3425,3425,3425,3425,0
|
|
20240306,193200,509998965,3425,3425,3425,3425,0
|
|
20240306,193100,509998965,3425,3425,3425,3425,0
|
|
20240306,193000,509998965,3425,3425,3425,3425,0
|
|
20240306,192900,509998965,3425,3425,3425,3425,0
|
|
20240306,192800,509998965,3425,3425,3425,3425,0
|
|
20240306,192700,509998965,3425,3425,3425,3425,0
|
|
20240306,192600,509998965,3425,3425,3425,3425,0
|
|
20240306,192500,509998965,3425,3425,3425,3425,0
|
|
20240306,192400,509998965,3425,3425,3425,3425,0
|
|
20240306,192300,509998965,3425,3425,3425,3425,0
|
|
20240306,192200,509998965,3425,3425,3425,3425,0
|
|
20240306,192100,509998965,3425,3425,3425,3425,0
|
|
20240306,192000,509998965,3425,3425,3425,3425,0
|
|
20240306,191900,509998965,3425,3425,3425,3425,0
|
|
20240306,191800,509998965,3425,3425,3425,3425,0
|
|
20240306,191700,509998965,3425,3425,3425,3425,0
|
|
20240306,191600,509998965,3425,3425,3425,3425,0
|
|
20240306,191500,509998965,3425,3425,3425,3425,2187
|
|
20240306,191400,509998965,3425,3425,3425,3425,0
|
|
20240306,191300,509998965,3425,3425,3425,3425,0
|
|
20240306,191200,509998965,3425,3425,3425,3425,0
|
|
20240306,191100,509998965,3425,3425,3425,3425,0
|
|
20240306,191000,509998965,3425,3425,3425,3425,0
|
|
20240306,190900,509998965,3425,3425,3425,3425,0
|
|
20240306,190800,509998965,3425,3425,3425,3425,0
|
|
20240306,190700,509998965,3425,3425,3425,3425,0
|
|
20240306,190600,509998965,3425,3425,3425,3425,0
|
|
20240306,190500,509998965,3425,3425,3425,3425,0
|
|
20240306,190400,509998965,3425,3425,3425,3425,0
|
|
20240306,190300,509998965,3425,3425,3425,3425,0
|
|
20240306,190200,509998965,3425,3425,3425,3425,0
|
|
20240306,190100,509998965,3425,3425,3425,3425,0
|
|
20240306,190000,509998965,3425,3425,3425,3425,0
|
|
20240306,185900,509998965,3425,3425,3425,3425,0
|
|
20240306,185800,509998965,3425,3425,3425,3425,0
|
|
20240306,185700,509998965,3425,3425,3425,3425,0
|
|
20240306,185600,509998965,3425,3425,3425,3425,0
|
|
20240306,185500,509998965,3425,3425,3425,3425,0
|
|
20240306,185400,509998965,3425,3425,3425,3425,0
|
|
20240306,185300,509998965,3425,3425,3425,3425,0
|
|
20240306,185200,509998965,3425,3425,3425,3425,0
|
|
20240306,185100,509998965,3425,3425,3425,3425,0
|
|
20240306,185000,509998965,3425,3425,3425,3425,0
|
|
20240306,184900,509998965,3425,3425,3425,3425,0
|
|
20240306,184800,509998965,3425,3425,3425,3425,0
|
|
20240306,184700,509998965,3425,3425,3425,3425,0
|
|
20240306,184600,509998965,3425,3425,3425,3425,0
|
|
20240306,184500,509998965,3425,3425,3425,3425,2187
|
|
20240306,184400,509998965,3425,3425,3425,3425,0
|
|
20240306,184300,509998965,3425,3425,3425,3425,0
|
|
20240306,184200,509998965,3425,3425,3425,3425,0
|
|
20240306,184100,509998965,3425,3425,3425,3425,0
|
|
20240306,184000,509998965,3425,3425,3425,3425,0
|
|
20240306,183900,509998965,3425,3425,3425,3425,0
|
|
20240306,183800,509998965,3425,3425,3425,3425,0
|
|
20240306,183700,509998965,3425,3425,3425,3425,0
|
|
20240306,183600,509998965,3425,3425,3425,3425,0
|
|
20240306,183500,509998965,3425,3425,3425,3425,0
|
|
20240306,183400,509998965,3425,3425,3425,3425,0
|
|
20240306,183300,509998965,3425,3425,3425,3425,0
|
|
20240306,183200,509998965,3425,3425,3425,3425,0
|
|
20240306,183100,509998965,3425,3425,3425,3425,0
|
|
20240306,183000,509998965,3425,3425,3425,3425,0
|
|
20240306,182900,509998965,3425,3425,3425,3425,0
|
|
20240306,182800,509998965,3425,3425,3425,3425,0
|
|
20240306,182700,509998965,3425,3425,3425,3425,0
|
|
20240306,182600,509998965,3425,3425,3425,3425,0
|
|
20240306,182500,509998965,3425,3425,3425,3425,0
|
|
20240306,182400,509998965,3425,3425,3425,3425,0
|
|
20240306,182300,509998965,3425,3425,3425,3425,0
|
|
20240306,182200,509998965,3425,3425,3425,3425,0
|
|
20240306,182100,509998965,3425,3425,3425,3425,0
|
|
20240306,182000,509998965,3425,3425,3425,3425,0
|
|
20240306,181900,509998965,3425,3425,3425,3425,0
|
|
20240306,181800,509998965,3425,3425,3425,3425,0
|
|
20240306,181700,509998965,3425,3425,3425,3425,0
|
|
20240306,181600,509998965,3425,3425,3425,3425,0
|
|
20240306,181500,509998965,3425,3425,3425,3425,2187
|
|
20240306,181400,509998965,3425,3425,3425,3425,0
|
|
20240306,181300,509998965,3425,3425,3425,3425,0
|
|
20240306,181200,509998965,3425,3425,3425,3425,0
|
|
20240306,181100,509998965,3425,3425,3425,3425,0
|
|
20240306,181000,509998965,3425,3425,3425,3425,0
|
|
20240306,180900,509998965,3425,3425,3425,3425,0
|
|
20240306,180800,509998965,3425,3425,3425,3425,0
|
|
20240306,180700,509998965,3425,3425,3425,3425,0
|
|
20240306,180600,509998965,3425,3425,3425,3425,0
|
|
20240306,180500,509998965,3425,3425,3425,3425,0
|
|
20240306,180400,509998965,3425,3425,3425,3425,0
|
|
20240306,180300,509998965,3425,3425,3425,3425,0
|
|
20240306,180200,509998965,3425,3425,3425,3425,0
|
|
20240306,180100,509998965,3425,3425,3425,3425,0
|
|
20240306,180000,509998965,3425,3425,3425,3425,0
|
|
20240306,175900,509998965,3425,3425,3425,3425,0
|
|
20240306,175800,509998965,3425,3425,3425,3425,0
|
|
20240306,175700,509998965,3425,3425,3425,3425,0
|
|
20240306,175600,509998965,3425,3425,3425,3425,0
|
|
20240306,175500,509998965,3425,3425,3425,3425,0
|
|
20240306,175400,509998965,3425,3425,3425,3425,0
|
|
20240306,175300,509998965,3425,3425,3425,3425,0
|
|
20240306,175200,509998965,3425,3425,3425,3425,0
|
|
20240306,175100,509998965,3425,3425,3425,3425,0
|
|
20240306,175000,509998965,3425,3425,3425,3425,0
|
|
20240306,174900,509998965,3425,3425,3425,3425,0
|
|
20240306,174800,509998965,3425,3425,3425,3425,0
|
|
20240306,174700,509998965,3425,3425,3425,3425,0
|
|
20240306,174600,509998965,3425,3425,3425,3425,0
|
|
20240306,174500,509998965,3425,3425,3425,3425,2187
|
|
20240306,174400,509998965,3425,3425,3425,3425,0
|
|
20240306,174300,509998965,3425,3425,3425,3425,0
|
|
20240306,174200,509998965,3425,3425,3425,3425,0
|
|
20240306,174100,509998965,3425,3425,3425,3425,0
|
|
20240306,174000,509998965,3425,3425,3425,3425,0
|
|
20240306,173900,509998965,3425,3425,3425,3425,0
|
|
20240306,173800,509998965,3425,3425,3425,3425,0
|
|
20240306,173700,509998965,3425,3425,3425,3425,0
|
|
20240306,173600,509998965,3425,3425,3425,3425,0
|
|
20240306,173500,509998965,3425,3425,3425,3425,0
|
|
20240306,173400,509998965,3425,3425,3425,3425,0
|
|
20240306,173300,509998965,3425,3425,3425,3425,0
|
|
20240306,173200,509998965,3425,3425,3425,3425,0
|
|
20240306,173100,509998965,3425,3425,3425,3425,0
|
|
20240306,173000,509998965,3425,3425,3425,3425,0
|
|
20240306,172900,509998965,3425,3425,3425,3425,0
|
|
20240306,172800,509998965,3425,3425,3425,3425,0
|
|
20240306,172700,509998965,3425,3425,3425,3425,0
|
|
20240306,172600,509998965,3425,3425,3425,3425,0
|
|
20240306,172500,509998965,3425,3425,3425,3425,0
|
|
20240306,172400,509998965,3425,3425,3425,3425,0
|
|
20240306,172300,509998965,3425,3425,3425,3425,0
|
|
20240306,172200,509998965,3425,3425,3425,3425,0
|
|
20240306,172100,509998965,3425,3425,3425,3425,0
|
|
20240306,172000,509998965,3425,3425,3425,3425,0
|
|
20240306,171900,509998965,3425,3425,3425,3425,0
|
|
20240306,171800,509998965,3425,3425,3425,3425,0
|
|
20240306,171700,509998965,3425,3425,3425,3425,0
|
|
20240306,171600,509998965,3425,3425,3425,3425,0
|
|
20240306,171500,509998965,3425,3425,3425,3425,2187
|
|
20240306,171400,509998965,3425,3425,3425,3425,0
|
|
20240306,171300,509998965,3425,3425,3425,3425,0
|
|
20240306,171200,509998965,3425,3425,3425,3425,0
|
|
20240306,171100,509998965,3425,3425,3425,3425,0
|
|
20240306,171000,509998965,3425,3425,3425,3425,0
|
|
20240306,170900,509998965,3425,3425,3425,3425,0
|
|
20240306,170800,509998965,3425,3425,3425,3425,0
|
|
20240306,170700,509998965,3425,3425,3425,3425,0
|
|
20240306,170600,509998965,3425,3425,3425,3425,0
|
|
20240306,170500,509998965,3425,3425,3425,3425,0
|
|
20240306,170400,509998965,3425,3425,3425,3425,0
|
|
20240306,170300,509998965,3425,3425,3425,3425,0
|
|
20240306,170200,509998965,3425,3425,3425,3425,0
|
|
20240306,170100,509998965,3425,3425,3425,3425,0
|
|
20240306,170000,509998965,3425,3425,3425,3425,0
|
|
20240306,165900,509998965,3425,3425,3425,3425,0
|
|
20240306,165800,509998965,3425,3425,3425,3425,0
|
|
20240306,165700,509998965,3425,3425,3425,3425,0
|
|
20240306,165600,509998965,3425,3425,3425,3425,0
|
|
20240306,165500,509998965,3425,3425,3425,3425,0
|
|
20240306,165400,509998965,3425,3425,3425,3425,0
|
|
20240306,165300,509998965,3425,3425,3425,3425,0
|
|
20240306,165200,509998965,3425,3425,3425,3425,0
|
|
20240306,165100,509998965,3425,3425,3425,3425,0
|
|
20240306,165000,509998965,3425,3425,3425,3425,0
|
|
20240306,164900,509998965,3425,3425,3425,3425,0
|
|
20240306,164800,509998965,3425,3425,3425,3425,0
|
|
20240306,164700,509998965,3425,3425,3425,3425,0
|
|
20240306,164600,509998965,3425,3425,3425,3425,0
|
|
20240306,164500,509998965,3425,3425,3425,3425,2187
|
|
20240306,164400,509998965,3425,3425,3425,3425,0
|
|
20240306,164300,509998965,3425,3425,3425,3425,0
|
|
20240306,164200,509998965,3425,3425,3425,3425,0
|
|
20240306,164100,509998965,3425,3425,3425,3425,0
|
|
20240306,164000,509998965,3425,3425,3425,3425,0
|
|
20240306,163900,509998965,3425,3425,3425,3425,0
|
|
20240306,163800,509998965,3425,3425,3425,3425,0
|
|
20240306,163700,509998965,3425,3425,3425,3425,0
|
|
20240306,163600,509998965,3425,3425,3425,3425,0
|
|
20240306,163500,509998965,3425,3425,3425,3425,0
|
|
20240306,163400,509998965,3425,3425,3425,3425,0
|
|
20240306,163300,509998965,3425,3425,3425,3425,0
|
|
20240306,163200,509998965,3425,3425,3425,3425,0
|
|
20240306,163100,509998965,3425,3425,3425,3425,0
|
|
20240306,163000,509998965,3425,3425,3425,3425,0
|
|
20240306,162900,509998965,3425,3425,3425,3425,0
|
|
20240306,162800,509998965,3425,3425,3425,3425,0
|
|
20240306,162700,509998965,3425,3425,3425,3425,0
|
|
20240306,162600,509998965,3425,3425,3425,3425,0
|
|
20240306,162500,509998965,3425,3425,3425,3425,0
|
|
20240306,162400,509998965,3425,3425,3425,3425,0
|
|
20240306,162300,509998965,3425,3425,3425,3425,0
|
|
20240306,162200,509998965,3425,3425,3425,3425,0
|
|
20240306,162100,509998965,3425,3425,3425,3425,0
|
|
20240306,162000,509998965,3425,3425,3425,3425,0
|
|
20240306,161900,509998965,3425,3425,3425,3425,0
|
|
20240306,161800,509998965,3425,3425,3425,3425,0
|
|
20240306,161700,509998965,3425,3425,3425,3425,0
|
|
20240306,161600,509998965,3425,3425,3425,3425,0
|
|
20240306,161500,509998965,3425,3425,3425,3425,2187
|
|
20240306,161400,509998965,3425,3425,3425,3425,0
|
|
20240306,161300,509998965,3425,3425,3425,3425,0
|
|
20240306,161200,509998965,3425,3425,3425,3425,0
|
|
20240306,161100,509998965,3425,3425,3425,3425,0
|
|
20240306,161000,509998965,3425,3425,3425,3425,0
|
|
20240306,160900,509998965,3425,3425,3425,3425,0
|
|
20240306,160800,509998965,3425,3425,3425,3425,0
|
|
20240306,160700,509998965,3425,3425,3425,3425,0
|
|
20240306,160600,509998965,3425,3425,3425,3425,0
|
|
20240306,160500,509998965,3425,3425,3425,3425,0
|
|
20240306,160400,509998965,3425,3425,3425,3425,0
|
|
20240306,160300,509998965,3425,3425,3425,3425,0
|
|
20240306,160200,509998965,3425,3425,3425,3425,0
|
|
20240306,160100,509998965,3425,3425,3425,3425,0
|
|
20240306,160000,509998965,3425,3425,3425,3425,0
|
|
20240306,155900,509998965,3425,3425,3425,3425,0
|
|
20240306,155800,509998965,3425,3425,3425,3425,0
|
|
20240306,155700,509998965,3425,3425,3425,3425,0
|
|
20240306,155600,509998965,3425,3425,3425,3425,0
|
|
20240306,155500,509998965,3425,3425,3425,3425,0
|
|
20240306,155400,509998965,3425,3425,3425,3425,0
|
|
20240306,155300,509998965,3425,3425,3425,3425,0
|
|
20240306,155200,509998965,3425,3425,3425,3425,0
|
|
20240306,155100,509998965,3425,3425,3425,3425,0
|
|
20240306,155000,509998965,3425,3425,3425,3425,0
|
|
20240306,154900,509998965,3425,3425,3425,3425,0
|
|
20240306,154800,509998965,3425,3425,3425,3425,0
|
|
20240306,154700,509998965,3425,3425,3425,3425,0
|
|
20240306,154600,509998965,3425,3425,3425,3425,0
|
|
20240306,154500,509998965,3425,3425,3425,3425,2187
|
|
20240306,154400,509998965,3425,3425,3425,3425,0
|
|
20240306,154300,509998965,3425,3425,3425,3425,0
|
|
20240306,154200,509998965,3425,3425,3425,3425,0
|
|
20240306,154100,509998965,3425,3425,3425,3425,0
|
|
20240306,154000,509998965,3425,3425,3425,3425,0
|
|
20240306,153900,509998965,3425,3425,3425,3425,0
|
|
20240306,153800,509998965,3425,3425,3425,3425,0
|
|
20240306,153700,509998965,3425,3425,3425,3425,0
|
|
20240306,153600,509998965,3425,3425,3425,3425,0
|
|
20240306,153500,509998965,3425,3425,3425,3425,0
|
|
20240306,153400,509998965,3425,3425,3425,3425,0
|
|
20240306,153300,509998965,3425,3425,3425,3425,0
|
|
20240306,153200,509998965,3425,3425,3425,3425,0
|
|
20240306,153100,509998965,3425,3425,3425,3425,0
|
|
20240306,153000,509998965,3425,3425,3425,3425,2187
|
|
20240306,152900,502508490,3425,3425,3425,3425,0
|
|
20240306,152800,502508490,3425,3425,3425,3425,0
|
|
20240306,152700,502508490,3425,3425,3425,3425,0
|
|
20240306,152600,502508490,3425,3425,3425,3425,0
|
|
20240306,152500,502508490,3425,3425,3425,3425,0
|
|
20240306,152400,502508490,3425,3425,3425,3425,0
|
|
20240306,152300,502508490,3425,3425,3425,3425,0
|
|
20240306,152200,502508490,3425,3425,3425,3425,0
|
|
20240306,152100,502508490,3425,3425,3425,3425,0
|
|
20240306,152000,502508490,3425,3425,3425,3425,0
|
|
20240306,151900,502508490,3425,3425,3425,3420,227
|
|
20240306,151800,501731505,3420,3420,3420,3420,357
|
|
20240306,151700,500510565,3420,3420,3425,3420,347
|
|
20240306,151600,499323770,3420,3420,3420,3420,1240
|
|
20240306,151500,495082970,3420,3425,3425,3420,226
|
|
20240306,151400,494309395,3410,3425,3425,3410,2878
|
|
20240306,151300,484476615,3420,3430,3430,3415,78
|
|
20240306,151200,484209710,3415,3415,3415,3415,12
|
|
20240306,151100,484168730,3430,3420,3430,3410,1569
|
|
20240306,151000,478788190,3430,3425,3430,3425,12
|
|
20240306,150900,478747035,3425,3425,3425,3425,896
|
|
20240306,150800,475678235,3425,3425,3425,3425,0
|
|
20240306,150700,475678235,3425,3415,3425,3415,4389
|
|
20240306,150600,460680730,3410,3410,3410,3410,53
|
|
20240306,150500,460500000,3410,3410,3410,3410,0
|
|
20240306,150400,460500000,3410,3410,3410,3410,0
|
|
20240306,150300,460500000,3410,3410,3410,3410,23
|
|
20240306,150200,460421570,3415,3415,3415,3415,8
|
|
20240306,150100,460394250,3415,3415,3415,3415,17
|
|
20240306,150000,460336195,3410,3410,3410,3410,24
|
|
20240306,145900,460254355,3415,3415,3415,3415,0
|
|
20240306,145800,460254355,3415,3410,3415,3410,423
|
|
20240306,145700,458809925,3410,3410,3410,3410,800
|
|
20240306,145600,456081925,3410,3410,3410,3410,0
|
|
20240306,145500,456081925,3410,3415,3415,3410,1839
|
|
20240306,145400,449810855,3410,3410,3410,3410,0
|
|
20240306,145300,449810855,3410,3410,3410,3410,23
|
|
20240306,145200,449732425,3415,3415,3415,3410,52
|
|
20240306,145100,449554945,3410,3410,3415,3410,1025
|
|
20240306,145000,446059685,3415,3415,3415,3410,51
|
|
20240306,144900,445885635,3410,3410,3410,3410,500
|
|
20240306,144800,444180635,3410,3410,3410,3410,23
|
|
20240306,144700,444102205,3415,3415,3415,3415,4
|
|
20240306,144600,444088545,3405,3405,3405,3405,0
|
|
20240306,144500,444088545,3405,3405,3405,3405,0
|
|
20240306,144400,444088545,3405,3405,3405,3405,23
|
|
20240306,144300,444010230,3405,3405,3405,3405,0
|
|
20240306,144200,444010230,3405,3405,3405,3405,104
|
|
20240306,144100,443656110,3405,3405,3405,3405,29
|
|
20240306,144000,443557365,3405,3410,3410,3405,50
|
|
20240306,143900,443386940,3415,3410,3415,3410,332
|
|
20240306,143800,442253275,3410,3410,3410,3410,300
|
|
20240306,143700,441230275,3410,3410,3410,3410,148
|
|
20240306,143600,440725595,3410,3410,3410,3410,123
|
|
20240306,143500,440306165,3410,3410,3410,3410,410
|
|
20240306,143400,438908065,3410,3410,3410,3410,23
|
|
20240306,143300,438829635,3415,3415,3415,3415,200
|
|
20240306,143200,438146635,3415,3415,3415,3415,1
|
|
20240306,143100,438143220,3410,3410,3410,3410,23
|
|
20240306,143000,438064790,3410,3410,3410,3410,0
|
|
20240306,142900,438064790,3410,3410,3410,3410,9
|
|
20240306,142800,438034100,3410,3410,3415,3410,30
|
|
20240306,142700,437931680,3410,3410,3410,3410,0
|
|
20240306,142600,437931680,3410,3410,3410,3410,0
|
|
20240306,142500,437931680,3410,3410,3410,3410,0
|
|
20240306,142400,437931680,3410,3410,3410,3410,0
|
|
20240306,142300,437931680,3410,3410,3410,3410,1101
|
|
20240306,142200,434177270,3410,3410,3410,3410,1
|
|
20240306,142100,434173860,3400,3400,3400,3400,0
|
|
20240306,142000,434173860,3400,3400,3400,3400,23
|
|
20240306,141900,434095660,3400,3400,3400,3400,0
|
|
20240306,141800,434095660,3400,3400,3400,3400,1000
|
|
20240306,141700,430695660,3400,3410,3410,3400,25
|
|
20240306,141600,430610640,3410,3405,3410,3405,15
|
|
20240306,141500,430559520,3405,3405,3405,3405,14
|
|
20240306,141400,430511850,3410,3410,3410,3410,5
|
|
20240306,141300,430494800,3410,3410,3410,3410,0
|
|
20240306,141200,430494800,3410,3410,3410,3410,500
|
|
20240306,141100,428789800,3410,3405,3410,3400,95
|
|
20240306,141000,428466740,3405,3405,3405,3405,45
|
|
20240306,140900,428313515,3410,3410,3410,3410,0
|
|
20240306,140800,428313515,3410,3410,3410,3410,1
|
|
20240306,140700,428310105,3405,3405,3405,3405,0
|
|
20240306,140600,428310105,3405,3405,3405,3405,0
|
|
20240306,140500,428310105,3405,3405,3405,3405,0
|
|
20240306,140400,428310105,3405,3405,3405,3405,23
|
|
20240306,140300,428231790,3410,3405,3410,3405,119
|
|
20240306,140200,427826500,3405,3405,3405,3405,0
|
|
20240306,140100,427826500,3405,3405,3405,3405,0
|
|
20240306,140000,427826500,3405,3410,3410,3405,105
|
|
20240306,135900,427468950,3410,3410,3410,3410,0
|
|
20240306,135800,427468950,3410,3405,3415,3405,2050
|
|
20240306,135700,420478460,3405,3405,3405,3405,0
|
|
20240306,135600,420478460,3405,3405,3405,3405,0
|
|
20240306,135500,420478460,3405,3415,3415,3405,34
|
|
20240306,135400,420362630,3415,3415,3415,3415,0
|
|
20240306,135300,420362630,3415,3415,3415,3415,0
|
|
20240306,135200,420362630,3415,3415,3415,3410,2212
|
|
20240306,135100,412818610,3415,3415,3415,3415,96
|
|
20240306,135000,412490770,3415,3415,3415,3415,1
|
|
20240306,134900,412487355,3415,3420,3420,3415,208
|
|
20240306,134800,411777030,3415,3415,3415,3415,293
|
|
20240306,134700,410776435,3415,3415,3415,3415,0
|
|
20240306,134600,410776435,3415,3415,3415,3415,3
|
|
20240306,134500,410766190,3405,3405,3405,3405,23
|
|
20240306,134400,410687875,3410,3410,3410,3410,0
|
|
20240306,134300,410687875,3410,3410,3410,3410,22
|
|
20240306,134200,410612855,3415,3415,3415,3415,103
|
|
20240306,134100,410261110,3410,3410,3410,3410,0
|
|
20240306,134000,410261110,3410,3410,3410,3410,0
|
|
20240306,133900,410261110,3410,3410,3410,3410,300
|
|
20240306,133800,409238110,3410,3410,3410,3410,23
|
|
20240306,133700,409159680,3410,3410,3410,3410,0
|
|
20240306,133600,409159680,3410,3410,3410,3410,0
|
|
20240306,133500,409159680,3410,3410,3410,3410,500
|
|
20240306,133400,407454680,3410,3410,3410,3410,1356
|
|
20240306,133300,402830720,3410,3410,3410,3410,2029
|
|
20240306,133200,395911830,3420,3420,3420,3420,0
|
|
20240306,133100,395911830,3420,3420,3420,3420,0
|
|
20240306,133000,395911830,3420,3420,3420,3420,3461
|
|
20240306,132900,384075210,3420,3420,3420,3420,24
|
|
20240306,132800,383993130,3420,3420,3420,3420,0
|
|
20240306,132700,383993130,3420,3410,3420,3410,92
|
|
20240306,132600,383679160,3410,3405,3410,3405,102
|
|
20240306,132500,383331845,3405,3405,3405,3405,0
|
|
20240306,132400,383331845,3405,3405,3405,3405,0
|
|
20240306,132300,383331845,3405,3405,3405,3405,0
|
|
20240306,132200,383331845,3405,3410,3410,3405,90
|
|
20240306,132100,383025085,3415,3415,3415,3415,5
|
|
20240306,132000,383008010,3415,3415,3415,3415,0
|
|
20240306,131900,383008010,3415,3415,3415,3415,1
|
|
20240306,131800,383004595,3425,3420,3425,3420,871
|
|
20240306,131700,380022210,3405,3410,3410,3405,2335
|
|
20240306,131600,372070035,3420,3420,3420,3420,0
|
|
20240306,131500,372070035,3420,3420,3420,3420,0
|
|
20240306,131400,372070035,3420,3420,3420,3420,1
|
|
20240306,131300,372066615,3410,3415,3415,3410,1190
|
|
20240306,131200,368008650,3415,3415,3415,3415,0
|
|
20240306,131100,368008650,3415,3415,3415,3415,0
|
|
20240306,131000,368008650,3415,3415,3415,3415,0
|
|
20240306,130900,368008650,3415,3415,3415,3415,23
|
|
20240306,130800,367930105,3415,3415,3415,3415,0
|
|
20240306,130700,367930105,3415,3415,3415,3415,500
|
|
20240306,130600,366222605,3415,3415,3415,3415,0
|
|
20240306,130500,366222605,3415,3415,3415,3415,0
|
|
20240306,130400,366222605,3415,3415,3415,3415,0
|
|
20240306,130300,366222605,3415,3425,3425,3415,24
|
|
20240306,130200,366140635,3415,3415,3415,3415,0
|
|
20240306,130100,366140635,3415,3415,3415,3415,0
|
|
20240306,130000,366140635,3415,3415,3415,3415,23
|
|
20240306,125900,366062090,3425,3425,3425,3425,0
|
|
20240306,125800,366062090,3425,3425,3425,3425,0
|
|
20240306,125700,366062090,3425,3425,3425,3425,14
|
|
20240306,125600,366014140,3425,3420,3425,3420,41
|
|
20240306,125500,365873915,3415,3415,3415,3415,24
|
|
20240306,125400,365791955,3420,3420,3420,3420,42
|
|
20240306,125300,365648315,3420,3420,3420,3420,101
|
|
20240306,125200,365302895,3415,3415,3415,3415,0
|
|
20240306,125100,365302895,3415,3415,3415,3415,1
|
|
20240306,125000,365299480,3415,3415,3415,3415,0
|
|
20240306,124900,365299480,3415,3420,3420,3415,35
|
|
20240306,124800,365179895,3420,3420,3420,3420,0
|
|
20240306,124700,365179895,3420,3420,3420,3420,0
|
|
20240306,124600,365179895,3420,3420,3420,3420,0
|
|
20240306,124500,365179895,3420,3420,3420,3420,0
|
|
20240306,124400,365179895,3420,3420,3420,3420,5
|
|
20240306,124300,365162795,3410,3410,3410,3410,23
|
|
20240306,124200,365084365,3420,3420,3420,3420,0
|
|
20240306,124100,365084365,3420,3410,3420,3410,27
|
|
20240306,124000,364992255,3420,3420,3420,3420,0
|
|
20240306,123900,364992255,3420,3420,3420,3420,11
|
|
20240306,123800,364954635,3410,3410,3410,3410,6
|
|
20240306,123700,364934175,3410,3410,3410,3410,0
|
|
20240306,123600,364934175,3410,3410,3410,3410,383
|
|
20240306,123500,363628145,3425,3425,3425,3425,0
|
|
20240306,123400,363628145,3425,3415,3425,3415,295
|
|
20240306,123300,362619220,3415,3415,3415,3415,0
|
|
20240306,123200,362619220,3415,3415,3415,3415,1
|
|
20240306,123100,362615805,3415,3415,3415,3415,11
|
|
20240306,123000,362578240,3410,3410,3410,3410,0
|
|
20240306,122900,362578240,3410,3410,3410,3410,968
|
|
20240306,122800,359277360,3410,3410,3410,3410,172
|
|
20240306,122700,358690840,3415,3415,3415,3415,0
|
|
20240306,122600,358690840,3415,3415,3415,3415,1261
|
|
20240306,122500,354384525,3420,3415,3420,3415,29
|
|
20240306,122400,354285460,3420,3420,3420,3420,0
|
|
20240306,122300,354285460,3420,3420,3420,3420,0
|
|
20240306,122200,354285460,3420,3420,3420,3420,0
|
|
20240306,122100,354285460,3420,3420,3420,3420,3
|
|
20240306,122000,354275200,3425,3425,3425,3425,0
|
|
20240306,121900,354275200,3425,3420,3425,3420,13
|
|
20240306,121800,354230685,3425,3420,3425,3420,62
|
|
20240306,121700,354018635,3420,3420,3420,3420,50
|
|
20240306,121600,353847635,3420,3420,3420,3420,0
|
|
20240306,121500,353847635,3420,3420,3420,3420,179
|
|
20240306,121400,353235455,3420,3420,3420,3420,0
|
|
20240306,121300,353235455,3420,3420,3420,3420,0
|
|
20240306,121200,353235455,3420,3420,3420,3420,0
|
|
20240306,121100,353235455,3420,3420,3420,3420,0
|
|
20240306,121000,353235455,3420,3420,3420,3420,23
|
|
20240306,120900,353156795,3425,3425,3425,3425,2
|
|
20240306,120800,353149945,3425,3425,3425,3425,0
|
|
20240306,120700,353149945,3425,3425,3425,3425,0
|
|
20240306,120600,353149945,3425,3420,3425,3420,371
|
|
20240306,120500,351881120,3415,3415,3415,3415,0
|
|
20240306,120400,351881120,3415,3415,3415,3415,0
|
|
20240306,120300,351881120,3415,3415,3415,3415,1
|
|
20240306,120200,351877705,3415,3415,3415,3415,0
|
|
20240306,120100,351877705,3415,3415,3415,3415,23
|
|
20240306,120000,351799160,3415,3415,3415,3415,0
|
|
20240306,115900,351799160,3415,3415,3415,3415,0
|
|
20240306,115800,351799160,3415,3415,3415,3415,0
|
|
20240306,115700,351799160,3415,3415,3415,3415,50
|
|
20240306,115600,351628410,3415,3420,3420,3415,1545
|
|
20240306,115500,346349625,3425,3425,3425,3425,0
|
|
20240306,115400,346349625,3425,3425,3425,3425,1
|
|
20240306,115300,346346200,3420,3420,3420,3420,5
|
|
20240306,115200,346329100,3420,3425,3425,3420,76
|
|
20240306,115100,346068825,3425,3425,3435,3425,29
|
|
20240306,115000,345969490,3425,3420,3425,3420,56
|
|
20240306,114900,345777720,3420,3420,3420,3420,0
|
|
20240306,114800,345777720,3420,3420,3420,3420,0
|
|
20240306,114700,345777720,3420,3420,3420,3420,300
|
|
20240306,114600,344751720,3420,3420,3420,3420,0
|
|
20240306,114500,344751720,3420,3420,3420,3420,23
|
|
20240306,114400,344673060,3420,3420,3420,3420,0
|
|
20240306,114300,344673060,3420,3420,3420,3420,63
|
|
20240306,114200,344457600,3425,3425,3425,3425,10
|
|
20240306,114100,344423350,3420,3420,3420,3420,0
|
|
20240306,114000,344423350,3420,3420,3420,3420,0
|
|
20240306,113900,344423350,3420,3420,3420,3420,0
|
|
20240306,113800,344423350,3420,3420,3420,3420,0
|
|
20240306,113700,344423350,3420,3420,3420,3420,0
|
|
20240306,113600,344423350,3420,3420,3420,3420,0
|
|
20240306,113500,344423350,3420,3420,3420,3420,23
|
|
20240306,113400,344344690,3420,3420,3420,3420,118
|
|
20240306,113300,343941130,3425,3425,3425,3425,10
|
|
20240306,113200,343906880,3420,3420,3420,3420,0
|
|
20240306,113100,343906880,3420,3425,3425,3420,727
|
|
20240306,113000,341417840,3435,3435,3435,3435,0
|
|
20240306,112900,341417840,3435,3435,3435,3435,135
|
|
20240306,112800,340954115,3425,3425,3425,3425,23
|
|
20240306,112700,340875340,3425,3425,3425,3425,0
|
|
20240306,112600,340875340,3425,3425,3425,3425,110
|
|
20240306,112500,340498590,3425,3425,3425,3425,0
|
|
20240306,112400,340498590,3425,3435,3435,3425,801
|
|
20240306,112300,337755155,3435,3435,3435,3435,10
|
|
20240306,112200,337720805,3435,3435,3435,3435,10
|
|
20240306,112100,337686455,3435,3435,3435,3435,1
|
|
20240306,112000,337683020,3435,3435,3435,3435,1633
|
|
20240306,111900,332073665,3440,3435,3440,3435,4000
|
|
20240306,111800,318328665,3435,3435,3435,3435,0
|
|
20240306,111700,318328665,3435,3430,3435,3430,2001
|
|
20240306,111600,311465230,3430,3430,3430,3430,1
|
|
20240306,111500,311461800,3425,3425,3425,3425,0
|
|
20240306,111400,311461800,3425,3410,3425,3410,1302
|
|
20240306,111300,307006980,3410,3410,3410,3410,81
|
|
20240306,111200,306730770,3410,3410,3410,3410,0
|
|
20240306,111100,306730770,3410,3410,3410,3410,400
|
|
20240306,111000,305366770,3410,3415,3430,3410,1858
|
|
20240306,110900,299028750,3415,3420,3420,3415,3102
|
|
20240306,110800,288430935,3420,3425,3425,3420,2116
|
|
20240306,110700,281183985,3420,3425,3435,3420,2491
|
|
20240306,110600,272652720,3425,3425,3425,3425,191
|
|
20240306,110500,271998545,3425,3425,3425,3425,197
|
|
20240306,110400,271323820,3425,3425,3425,3425,210
|
|
20240306,110300,270604570,3425,3430,3430,3425,675
|
|
20240306,110200,268290130,3430,3430,3430,3430,269
|
|
20240306,110100,267367460,3430,3430,3440,3430,94
|
|
20240306,110000,267045030,3435,3435,3435,3435,370
|
|
20240306,105900,265774080,3435,3435,3435,3435,212
|
|
20240306,105800,265045860,3440,3440,3440,3440,320
|
|
20240306,105700,263945060,3435,3435,3435,3435,0
|
|
20240306,105600,263945060,3435,3435,3435,3435,23
|
|
20240306,105500,263866055,3440,3435,3440,3435,378
|
|
20240306,105400,262565740,3440,3440,3440,3440,200
|
|
20240306,105300,261877740,3440,3440,3440,3440,14
|
|
20240306,105200,261829580,3445,3445,3445,3445,0
|
|
20240306,105100,261829580,3445,3445,3445,3445,0
|
|
20240306,105000,261829580,3445,3440,3445,3440,3
|
|
20240306,104900,261819250,3445,3445,3445,3445,0
|
|
20240306,104800,261819250,3445,3440,3445,3435,716
|
|
20240306,104700,259356315,3445,3445,3445,3445,2
|
|
20240306,104600,259349425,3445,3445,3445,3445,10
|
|
20240306,104500,259314975,3445,3445,3445,3445,1897
|
|
20240306,104400,252779810,3440,3440,3440,3440,0
|
|
20240306,104300,252779810,3440,3440,3440,3440,220
|
|
20240306,104200,252023010,3440,3440,3440,3440,1
|
|
20240306,104100,252019570,3440,3440,3440,3440,396
|
|
20240306,104000,250657330,3440,3435,3440,3435,1015
|
|
20240306,103900,247166595,3435,3435,3435,3435,231
|
|
20240306,103800,246373110,3435,3435,3435,3435,30
|
|
20240306,103700,246270060,3435,3435,3435,3435,657
|
|
20240306,103600,244013265,3440,3440,3440,3440,100
|
|
20240306,103500,243669265,3440,3440,3440,3440,0
|
|
20240306,103400,243669265,3440,3440,3440,3440,374
|
|
20240306,103300,242382705,3435,3435,3435,3435,0
|
|
20240306,103200,242382705,3435,3435,3440,3435,73
|
|
20240306,103100,242131945,3435,3435,3435,3435,75
|
|
20240306,103000,241874320,3435,3430,3435,3430,73
|
|
20240306,102900,241623680,3430,3435,3435,3430,199
|
|
20240306,102800,240940940,3435,3435,3435,3435,388
|
|
20240306,102700,239608160,3435,3440,3440,3435,1599
|
|
20240306,102600,234111600,3435,3435,3435,3435,1030
|
|
20240306,102500,230573550,3440,3440,3440,3430,1054
|
|
20240306,102400,226949820,3435,3435,3435,3435,307
|
|
20240306,102300,225895275,3435,3440,3440,3435,999
|
|
20240306,102200,222461970,3440,3435,3440,3435,39
|
|
20240306,102100,222327905,3440,3440,3440,3440,1
|
|
20240306,102000,222324465,3435,3440,3440,3435,1167
|
|
20240306,101900,218314465,3440,3440,3440,3440,2648
|
|
20240306,101800,209205345,3440,3435,3440,3435,200
|
|
20240306,101700,208517845,3440,3435,3440,3435,2982
|
|
20240306,101600,198274670,3435,3435,3435,3430,558
|
|
20240306,101500,196358015,3435,3430,3435,3430,824
|
|
20240306,101400,193531190,3430,3425,3430,3425,500
|
|
20240306,101300,191817190,3430,3430,3430,3430,0
|
|
20240306,101200,191817190,3430,3430,3430,3425,450
|
|
20240306,101100,190275690,3435,3435,3435,3435,0
|
|
20240306,101000,190275690,3435,3435,3435,3435,191
|
|
20240306,100900,189619605,3430,3430,3430,3420,3860
|
|
20240306,100800,176380055,3425,3425,3425,3425,605
|
|
20240306,100700,174307930,3425,3430,3430,3425,1230
|
|
20240306,100600,170094680,3430,3430,3430,3430,289
|
|
20240306,100500,169103410,3430,3425,3430,3425,347
|
|
20240306,100400,167914835,3425,3415,3425,3415,210
|
|
20240306,100300,167195995,3415,3415,3415,3415,0
|
|
20240306,100200,167195995,3415,3415,3415,3415,2
|
|
20240306,100100,167189165,3410,3415,3415,3410,3000
|
|
20240306,100000,156958465,3415,3415,3415,3415,10
|
|
20240306,095900,156924315,3425,3425,3425,3425,0
|
|
20240306,095800,156924315,3425,3410,3425,3410,26
|
|
20240306,095700,156835635,3415,3415,3415,3415,1490
|
|
20240306,095600,151747285,3415,3415,3415,3415,0
|
|
20240306,095500,151747285,3415,3415,3415,3410,805
|
|
20240306,095400,148998325,3415,3415,3415,3415,0
|
|
20240306,095300,148998325,3415,3415,3415,3415,0
|
|
20240306,095200,148998325,3415,3415,3415,3415,104
|
|
20240306,095100,148643165,3415,3415,3415,3415,523
|
|
20240306,095000,146857120,3415,3415,3415,3415,0
|
|
20240306,094900,146857120,3415,3415,3415,3415,16
|
|
20240306,094800,146802480,3415,3415,3415,3415,0
|
|
20240306,094700,146802480,3415,3425,3425,3415,102
|
|
20240306,094600,146453450,3425,3425,3425,3425,3
|
|
20240306,094500,146443175,3425,3425,3425,3425,1
|
|
20240306,094400,146439750,3415,3415,3415,3415,268
|
|
20240306,094300,145524530,3430,3430,3430,3430,0
|
|
20240306,094200,145524530,3430,3420,3430,3420,188
|
|
20240306,094100,144881430,3425,3410,3425,3410,637
|
|
20240306,094000,142707215,3430,3420,3430,3415,2144
|
|
20240306,093900,135385395,3430,3430,3430,3430,1
|
|
20240306,093800,135381965,3425,3425,3425,3425,40
|
|
20240306,093700,135244965,3425,3415,3425,3415,38
|
|
20240306,093600,135115155,3430,3430,3430,3430,1
|
|
20240306,093500,135111725,3420,3430,3430,3420,568
|
|
20240306,093400,133169065,3430,3435,3435,3425,242
|
|
20240306,093300,132339795,3435,3435,3435,3425,507
|
|
20240306,093200,130601300,3430,3430,3430,3430,1659
|
|
20240306,093100,124910930,3430,3430,3430,3430,1402
|
|
20240306,093000,120102070,3430,3425,3430,3420,4114
|
|
20240306,092900,106007220,3425,3420,3425,3420,2027
|
|
20240306,092800,99074070,3420,3415,3420,3415,663
|
|
20240306,092700,96809420,3415,3415,3415,3415,0
|
|
20240306,092600,96809420,3415,3410,3415,3410,300
|
|
20240306,092500,95786415,3405,3395,3405,3395,2
|
|
20240306,092400,95779615,3410,3390,3410,3390,861
|
|
20240306,092300,92860405,3405,3390,3405,3390,2417
|
|
20240306,092200,84666760,3385,3385,3385,3385,0
|
|
20240306,092100,84666760,3385,3390,3390,3385,2112
|
|
20240306,092000,77513175,3390,3390,3390,3390,0
|
|
20240306,091900,77513175,3390,3390,3415,3390,1106
|
|
20240306,091800,73763810,3385,3385,3385,3385,0
|
|
20240306,091700,73763810,3385,3385,3385,3385,0
|
|
20240306,091600,73763810,3385,3385,3385,3385,0
|
|
20240306,091500,73763810,3385,3385,3385,3385,270
|
|
20240306,091400,72849860,3385,3395,3395,3385,13760
|
|
20240306,091300,26236000,3400,3400,3405,3400,323
|
|
20240306,091200,25137300,3410,3410,3410,3410,16
|
|
20240306,091100,25082740,3410,3410,3410,3410,0
|
|
20240306,091000,25082740,3410,3395,3410,3395,8
|
|
20240306,090900,25055475,3395,3395,3395,3395,0
|
|
20240306,090800,25055475,3395,3410,3410,3395,5
|
|
20240306,090700,25038470,3395,3395,3395,3395,0
|
|
20240306,090600,25038470,3395,3395,3395,3390,1300
|
|
20240306,090500,20626465,3415,3395,3415,3395,1821
|
|
20240306,090400,14444150,3395,3395,3395,3395,15
|
|
20240306,090300,14393225,3395,3390,3395,3390,2008
|
|
20240306,090200,7585970,3410,3395,3410,3390,1501
|
|
20240306,090100,2495040,3410,3410,3410,3410,0
|
|
20240306,090000,2495040,3410,3400,3410,3390,734
|