679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,201600,609119305,3435,3435,3435,3435,4518
|
|
20240319,201500,609119305,3435,3435,3435,3435,0
|
|
20240319,201400,609119305,3435,3435,3435,3435,0
|
|
20240319,201300,609119305,3435,3435,3435,3435,0
|
|
20240319,201200,609119305,3435,3435,3435,3435,0
|
|
20240319,201100,609119305,3435,3435,3435,3435,0
|
|
20240319,201000,609119305,3435,3435,3435,3435,0
|
|
20240319,200900,609119305,3435,3435,3435,3435,0
|
|
20240319,200800,609119305,3435,3435,3435,3435,0
|
|
20240319,200700,609119305,3435,3435,3435,3435,0
|
|
20240319,200600,609119305,3435,3435,3435,3435,0
|
|
20240319,200500,609119305,3435,3435,3435,3435,0
|
|
20240319,200400,609119305,3435,3435,3435,3435,0
|
|
20240319,200300,609119305,3435,3435,3435,3435,0
|
|
20240319,200200,609119305,3435,3435,3435,3435,0
|
|
20240319,200100,609119305,3435,3435,3435,3435,0
|
|
20240319,200000,609119305,3435,3435,3435,3435,0
|
|
20240319,195900,609119305,3435,3435,3435,3435,0
|
|
20240319,195800,609119305,3435,3435,3435,3435,0
|
|
20240319,195700,609119305,3435,3435,3435,3435,0
|
|
20240319,195600,609119305,3435,3435,3435,3435,0
|
|
20240319,195500,609119305,3435,3435,3435,3435,0
|
|
20240319,195400,609119305,3435,3435,3435,3435,0
|
|
20240319,195300,609119305,3435,3435,3435,3435,0
|
|
20240319,195200,609119305,3435,3435,3435,3435,0
|
|
20240319,195100,609119305,3435,3435,3435,3435,0
|
|
20240319,195000,609119305,3435,3435,3435,3435,0
|
|
20240319,194900,609119305,3435,3435,3435,3435,0
|
|
20240319,194800,609119305,3435,3435,3435,3435,0
|
|
20240319,194700,609119305,3435,3435,3435,3435,0
|
|
20240319,194600,609119305,3435,3435,3435,3435,4518
|
|
20240319,194500,609119305,3435,3435,3435,3435,0
|
|
20240319,194400,609119305,3435,3435,3435,3435,0
|
|
20240319,194300,609119305,3435,3435,3435,3435,0
|
|
20240319,194200,609119305,3435,3435,3435,3435,0
|
|
20240319,194100,609119305,3435,3435,3435,3435,0
|
|
20240319,194000,609119305,3435,3435,3435,3435,0
|
|
20240319,193900,609119305,3435,3435,3435,3435,0
|
|
20240319,193800,609119305,3435,3435,3435,3435,0
|
|
20240319,193700,609119305,3435,3435,3435,3435,0
|
|
20240319,193600,609119305,3435,3435,3435,3435,0
|
|
20240319,193500,609119305,3435,3435,3435,3435,0
|
|
20240319,193400,609119305,3435,3435,3435,3435,0
|
|
20240319,193300,609119305,3435,3435,3435,3435,0
|
|
20240319,193200,609119305,3435,3435,3435,3435,0
|
|
20240319,193100,609119305,3435,3435,3435,3435,0
|
|
20240319,193000,609119305,3435,3435,3435,3435,0
|
|
20240319,192900,609119305,3435,3435,3435,3435,0
|
|
20240319,192800,609119305,3435,3435,3435,3435,0
|
|
20240319,192700,609119305,3435,3435,3435,3435,0
|
|
20240319,192600,609119305,3435,3435,3435,3435,0
|
|
20240319,192500,609119305,3435,3435,3435,3435,0
|
|
20240319,192400,609119305,3435,3435,3435,3435,0
|
|
20240319,192300,609119305,3435,3435,3435,3435,0
|
|
20240319,192200,609119305,3435,3435,3435,3435,0
|
|
20240319,192100,609119305,3435,3435,3435,3435,0
|
|
20240319,192000,609119305,3435,3435,3435,3435,0
|
|
20240319,191900,609119305,3435,3435,3435,3435,0
|
|
20240319,191800,609119305,3435,3435,3435,3435,0
|
|
20240319,191700,609119305,3435,3435,3435,3435,0
|
|
20240319,191600,609119305,3435,3435,3435,3435,4518
|
|
20240319,191500,609119305,3435,3435,3435,3435,0
|
|
20240319,191400,609119305,3435,3435,3435,3435,0
|
|
20240319,191300,609119305,3435,3435,3435,3435,0
|
|
20240319,191200,609119305,3435,3435,3435,3435,0
|
|
20240319,191100,609119305,3435,3435,3435,3435,0
|
|
20240319,191000,609119305,3435,3435,3435,3435,0
|
|
20240319,190900,609119305,3435,3435,3435,3435,0
|
|
20240319,190800,609119305,3435,3435,3435,3435,0
|
|
20240319,190700,609119305,3435,3435,3435,3435,0
|
|
20240319,190600,609119305,3435,3435,3435,3435,0
|
|
20240319,190500,609119305,3435,3435,3435,3435,0
|
|
20240319,190400,609119305,3435,3435,3435,3435,0
|
|
20240319,190300,609119305,3435,3435,3435,3435,0
|
|
20240319,190200,609119305,3435,3435,3435,3435,0
|
|
20240319,190100,609119305,3435,3435,3435,3435,0
|
|
20240319,190000,609119305,3435,3435,3435,3435,0
|
|
20240319,185900,609119305,3435,3435,3435,3435,0
|
|
20240319,185800,609119305,3435,3435,3435,3435,0
|
|
20240319,185700,609119305,3435,3435,3435,3435,0
|
|
20240319,185600,609119305,3435,3435,3435,3435,0
|
|
20240319,185500,609119305,3435,3435,3435,3435,0
|
|
20240319,185400,609119305,3435,3435,3435,3435,0
|
|
20240319,185300,609119305,3435,3435,3435,3435,0
|
|
20240319,185200,609119305,3435,3435,3435,3435,0
|
|
20240319,185100,609119305,3435,3435,3435,3435,0
|
|
20240319,185000,609119305,3435,3435,3435,3435,0
|
|
20240319,184900,609119305,3435,3435,3435,3435,0
|
|
20240319,184800,609119305,3435,3435,3435,3435,0
|
|
20240319,184700,609119305,3435,3435,3435,3435,0
|
|
20240319,184600,609119305,3435,3435,3435,3435,4518
|
|
20240319,184500,609119305,3435,3435,3435,3435,0
|
|
20240319,184400,609119305,3435,3435,3435,3435,0
|
|
20240319,184300,609119305,3435,3435,3435,3435,0
|
|
20240319,184200,609119305,3435,3435,3435,3435,0
|
|
20240319,184100,609119305,3435,3435,3435,3435,0
|
|
20240319,184000,609119305,3435,3435,3435,3435,0
|
|
20240319,183900,609119305,3435,3435,3435,3435,0
|
|
20240319,183800,609119305,3435,3435,3435,3435,0
|
|
20240319,183700,609119305,3435,3435,3435,3435,0
|
|
20240319,183600,609119305,3435,3435,3435,3435,0
|
|
20240319,183500,609119305,3435,3435,3435,3435,0
|
|
20240319,183400,609119305,3435,3435,3435,3435,0
|
|
20240319,183300,609119305,3435,3435,3435,3435,0
|
|
20240319,183200,609119305,3435,3435,3435,3435,0
|
|
20240319,183100,609119305,3435,3435,3435,3435,0
|
|
20240319,183000,609119305,3435,3435,3435,3435,0
|
|
20240319,182900,609119305,3435,3435,3435,3435,0
|
|
20240319,182800,609119305,3435,3435,3435,3435,0
|
|
20240319,182700,609119305,3435,3435,3435,3435,0
|
|
20240319,182600,609119305,3435,3435,3435,3435,0
|
|
20240319,182500,609119305,3435,3435,3435,3435,0
|
|
20240319,182400,609119305,3435,3435,3435,3435,0
|
|
20240319,182300,609119305,3435,3435,3435,3435,0
|
|
20240319,182200,609119305,3435,3435,3435,3435,0
|
|
20240319,182100,609119305,3435,3435,3435,3435,0
|
|
20240319,182000,609119305,3435,3435,3435,3435,0
|
|
20240319,181900,609119305,3435,3435,3435,3435,0
|
|
20240319,181800,609119305,3435,3435,3435,3435,0
|
|
20240319,181700,609119305,3435,3435,3435,3435,0
|
|
20240319,181600,609119305,3435,3435,3435,3435,4518
|
|
20240319,181500,609119305,3435,3435,3435,3435,0
|
|
20240319,181400,609119305,3435,3435,3435,3435,0
|
|
20240319,181300,609119305,3435,3435,3435,3435,0
|
|
20240319,181200,609119305,3435,3435,3435,3435,0
|
|
20240319,181100,609119305,3435,3435,3435,3435,0
|
|
20240319,181000,609119305,3435,3435,3435,3435,0
|
|
20240319,180900,609119305,3435,3435,3435,3435,0
|
|
20240319,180800,609119305,3435,3435,3435,3435,0
|
|
20240319,180700,609119305,3435,3435,3435,3435,0
|
|
20240319,180600,609119305,3435,3435,3435,3435,0
|
|
20240319,180500,609119305,3435,3435,3435,3435,0
|
|
20240319,180400,609119305,3435,3435,3435,3435,0
|
|
20240319,180300,609119305,3435,3435,3435,3435,0
|
|
20240319,180200,609119305,3435,3435,3435,3435,0
|
|
20240319,180100,609119305,3435,3435,3435,3435,0
|
|
20240319,180000,609119305,3435,3435,3435,3435,0
|
|
20240319,175900,609119305,3435,3435,3435,3435,0
|
|
20240319,175800,609119305,3435,3435,3435,3435,0
|
|
20240319,175700,609119305,3435,3435,3435,3435,0
|
|
20240319,175600,609119305,3435,3435,3435,3435,0
|
|
20240319,175500,609119305,3435,3435,3435,3435,0
|
|
20240319,175400,609119305,3435,3435,3435,3435,0
|
|
20240319,175300,609119305,3435,3435,3435,3435,0
|
|
20240319,175200,609119305,3435,3435,3435,3435,0
|
|
20240319,175100,609119305,3435,3435,3435,3435,0
|
|
20240319,175000,609119305,3435,3435,3435,3435,0
|
|
20240319,174900,609119305,3435,3435,3435,3435,0
|
|
20240319,174800,609119305,3435,3435,3435,3435,0
|
|
20240319,174700,609119305,3435,3435,3435,3435,0
|
|
20240319,174600,609119305,3435,3435,3435,3435,4518
|
|
20240319,174500,609119305,3435,3435,3435,3435,0
|
|
20240319,174400,609119305,3435,3435,3435,3435,0
|
|
20240319,174300,609119305,3435,3435,3435,3435,0
|
|
20240319,174200,609119305,3435,3435,3435,3435,0
|
|
20240319,174100,609119305,3435,3435,3435,3435,0
|
|
20240319,174000,609119305,3435,3435,3435,3435,0
|
|
20240319,173900,609119305,3435,3435,3435,3435,0
|
|
20240319,173800,609119305,3435,3435,3435,3435,0
|
|
20240319,173700,609119305,3435,3435,3435,3435,0
|
|
20240319,173600,609119305,3435,3435,3435,3435,0
|
|
20240319,173500,609119305,3435,3435,3435,3435,0
|
|
20240319,173400,609119305,3435,3435,3435,3435,0
|
|
20240319,173300,609119305,3435,3435,3435,3435,0
|
|
20240319,173200,609119305,3435,3435,3435,3435,0
|
|
20240319,173100,609119305,3435,3435,3435,3435,0
|
|
20240319,173000,609119305,3435,3435,3435,3435,0
|
|
20240319,172900,609119305,3435,3435,3435,3435,0
|
|
20240319,172800,609119305,3435,3435,3435,3435,0
|
|
20240319,172700,609119305,3435,3435,3435,3435,0
|
|
20240319,172600,609119305,3435,3435,3435,3435,0
|
|
20240319,172500,609119305,3435,3435,3435,3435,0
|
|
20240319,172400,609119305,3435,3435,3435,3435,0
|
|
20240319,172300,609119305,3435,3435,3435,3435,0
|
|
20240319,172200,609119305,3435,3435,3435,3435,0
|
|
20240319,172100,609119305,3435,3435,3435,3435,0
|
|
20240319,172000,609119305,3435,3435,3435,3435,0
|
|
20240319,171900,609119305,3435,3435,3435,3435,0
|
|
20240319,171800,609119305,3435,3435,3435,3435,0
|
|
20240319,171700,609119305,3435,3435,3435,3435,0
|
|
20240319,171600,609119305,3435,3435,3435,3435,4518
|
|
20240319,171500,609119305,3435,3435,3435,3435,0
|
|
20240319,171400,609119305,3435,3435,3435,3435,0
|
|
20240319,171300,609119305,3435,3435,3435,3435,0
|
|
20240319,171200,609119305,3435,3435,3435,3435,0
|
|
20240319,171100,609119305,3435,3435,3435,3435,0
|
|
20240319,171000,609119305,3435,3435,3435,3435,0
|
|
20240319,170900,609119305,3435,3435,3435,3435,0
|
|
20240319,170800,609119305,3435,3435,3435,3435,0
|
|
20240319,170700,609119305,3435,3435,3435,3435,0
|
|
20240319,170600,609119305,3435,3435,3435,3435,0
|
|
20240319,170500,609119305,3435,3435,3435,3435,0
|
|
20240319,170400,609119305,3435,3435,3435,3435,0
|
|
20240319,170300,609119305,3435,3435,3435,3435,0
|
|
20240319,170200,609119305,3435,3435,3435,3435,0
|
|
20240319,170100,609119305,3435,3435,3435,3435,0
|
|
20240319,170000,609119305,3435,3435,3435,3435,0
|
|
20240319,165900,609119305,3435,3435,3435,3435,0
|
|
20240319,165800,609119305,3435,3435,3435,3435,0
|
|
20240319,165700,609119305,3435,3435,3435,3435,0
|
|
20240319,165600,609119305,3435,3435,3435,3435,0
|
|
20240319,165500,609119305,3435,3435,3435,3435,0
|
|
20240319,165400,609119305,3435,3435,3435,3435,0
|
|
20240319,165300,609119305,3435,3435,3435,3435,0
|
|
20240319,165200,609119305,3435,3435,3435,3435,0
|
|
20240319,165100,609119305,3435,3435,3435,3435,0
|
|
20240319,165000,609119305,3435,3435,3435,3435,0
|
|
20240319,164900,609119305,3435,3435,3435,3435,0
|
|
20240319,164800,609119305,3435,3435,3435,3435,0
|
|
20240319,164700,609119305,3435,3435,3435,3435,0
|
|
20240319,164600,609119305,3435,3435,3435,3435,4518
|
|
20240319,164500,609119305,3435,3435,3435,3435,0
|
|
20240319,164400,609119305,3435,3435,3435,3435,0
|
|
20240319,164300,609119305,3435,3435,3435,3435,0
|
|
20240319,164200,609119305,3435,3435,3435,3435,0
|
|
20240319,164100,609119305,3435,3435,3435,3435,0
|
|
20240319,164000,609119305,3435,3435,3435,3435,0
|
|
20240319,163900,609119305,3435,3435,3435,3435,0
|
|
20240319,163800,609119305,3435,3435,3435,3435,0
|
|
20240319,163700,609119305,3435,3435,3435,3435,0
|
|
20240319,163600,609119305,3435,3435,3435,3435,0
|
|
20240319,163500,609119305,3435,3435,3435,3435,0
|
|
20240319,163400,609119305,3435,3435,3435,3435,0
|
|
20240319,163300,609119305,3435,3435,3435,3435,0
|
|
20240319,163200,609119305,3435,3435,3435,3435,0
|
|
20240319,163100,609119305,3435,3435,3435,3435,0
|
|
20240319,163000,609119305,3435,3435,3435,3435,0
|
|
20240319,162900,609119305,3435,3435,3435,3435,0
|
|
20240319,162800,609119305,3435,3435,3435,3435,0
|
|
20240319,162700,609119305,3435,3435,3435,3435,0
|
|
20240319,162600,609119305,3435,3435,3435,3435,0
|
|
20240319,162500,609119305,3435,3435,3435,3435,0
|
|
20240319,162400,609119305,3435,3435,3435,3435,0
|
|
20240319,162300,609119305,3435,3435,3435,3435,0
|
|
20240319,162200,609119305,3435,3435,3435,3435,0
|
|
20240319,162100,609119305,3435,3435,3435,3435,0
|
|
20240319,162000,609119305,3435,3435,3435,3435,0
|
|
20240319,161900,609119305,3435,3435,3435,3435,0
|
|
20240319,161800,609119305,3435,3435,3435,3435,0
|
|
20240319,161700,609119305,3435,3435,3435,3435,0
|
|
20240319,161600,609119305,3435,3435,3435,3435,4518
|
|
20240319,161500,609119305,3435,3435,3435,3435,0
|
|
20240319,161400,609119305,3435,3435,3435,3435,0
|
|
20240319,161300,609119305,3435,3435,3435,3435,0
|
|
20240319,161200,609119305,3435,3435,3435,3435,0
|
|
20240319,161100,609119305,3435,3435,3435,3435,0
|
|
20240319,161000,609119305,3435,3435,3435,3435,0
|
|
20240319,160900,609119305,3435,3435,3435,3435,0
|
|
20240319,160800,609119305,3435,3435,3435,3435,0
|
|
20240319,160700,609119305,3435,3435,3435,3435,0
|
|
20240319,160600,609119305,3435,3435,3435,3435,0
|
|
20240319,160500,609119305,3435,3435,3435,3435,0
|
|
20240319,160400,609119305,3435,3435,3435,3435,0
|
|
20240319,160300,609119305,3435,3435,3435,3435,0
|
|
20240319,160200,609119305,3435,3435,3435,3435,0
|
|
20240319,160100,609119305,3435,3435,3435,3435,0
|
|
20240319,160000,609119305,3435,3435,3435,3435,0
|
|
20240319,155900,609119305,3435,3435,3435,3435,0
|
|
20240319,155800,609119305,3435,3435,3435,3435,0
|
|
20240319,155700,609119305,3435,3435,3435,3435,0
|
|
20240319,155600,609119305,3435,3435,3435,3435,0
|
|
20240319,155500,609119305,3435,3435,3435,3435,0
|
|
20240319,155400,609119305,3435,3435,3435,3435,0
|
|
20240319,155300,609119305,3435,3435,3435,3435,0
|
|
20240319,155200,609119305,3435,3435,3435,3435,0
|
|
20240319,155100,609119305,3435,3435,3435,3435,0
|
|
20240319,155000,609119305,3435,3435,3435,3435,0
|
|
20240319,154900,609119305,3435,3435,3435,3435,0
|
|
20240319,154800,609119305,3435,3435,3435,3435,0
|
|
20240319,154700,609119305,3435,3435,3435,3435,0
|
|
20240319,154600,609119305,3435,3435,3435,3435,4518
|
|
20240319,154500,609119305,3435,3435,3435,3435,0
|
|
20240319,154400,609119305,3435,3435,3435,3435,0
|
|
20240319,154300,609119305,3435,3435,3435,3435,0
|
|
20240319,154200,609119305,3435,3435,3435,3435,0
|
|
20240319,154100,609119305,3435,3435,3435,3435,0
|
|
20240319,154000,609119305,3435,3435,3435,3435,0
|
|
20240319,153900,609119305,3435,3435,3435,3435,0
|
|
20240319,153800,609119305,3435,3435,3435,3435,0
|
|
20240319,153700,609119305,3435,3435,3435,3435,0
|
|
20240319,153600,609119305,3435,3435,3435,3435,0
|
|
20240319,153500,609119305,3435,3435,3435,3435,0
|
|
20240319,153400,609119305,3435,3435,3435,3435,0
|
|
20240319,153300,609119305,3435,3435,3435,3435,0
|
|
20240319,153200,609119305,3435,3435,3435,3435,0
|
|
20240319,153100,609119305,3435,3435,3435,3435,0
|
|
20240319,153000,609119305,3435,3435,3435,3435,4518
|
|
20240319,152900,593599975,3405,3405,3405,3405,0
|
|
20240319,152800,593599975,3405,3405,3405,3405,0
|
|
20240319,152700,593599975,3405,3405,3405,3405,0
|
|
20240319,152600,593599975,3405,3405,3405,3405,0
|
|
20240319,152500,593599975,3405,3405,3405,3405,0
|
|
20240319,152400,593599975,3405,3405,3405,3405,0
|
|
20240319,152300,593599975,3405,3405,3405,3405,0
|
|
20240319,152200,593599975,3405,3405,3405,3405,0
|
|
20240319,152100,593599975,3405,3405,3405,3405,0
|
|
20240319,152000,593599975,3405,3405,3405,3405,0
|
|
20240319,151900,593599975,3405,3385,3440,3380,3252
|
|
20240319,151800,582477460,3390,3395,3395,3390,632
|
|
20240319,151700,580332700,3395,3395,3395,3395,103
|
|
20240319,151600,579983015,3410,3410,3410,3410,3
|
|
20240319,151500,579972785,3410,3400,3410,3400,150
|
|
20240319,151400,579462665,3395,3395,3395,3395,110
|
|
20240319,151300,579089215,3395,3395,3395,3395,0
|
|
20240319,151200,579089215,3395,3395,3395,3395,0
|
|
20240319,151100,579089215,3395,3395,3395,3395,0
|
|
20240319,151000,579089215,3395,3395,3395,3395,0
|
|
20240319,150900,579089215,3395,3395,3395,3395,0
|
|
20240319,150800,579089215,3395,3395,3395,3395,6
|
|
20240319,150700,579068845,3395,3395,3395,3395,51
|
|
20240319,150600,578895700,3395,3395,3395,3395,100
|
|
20240319,150500,578556200,3390,3400,3400,3390,1798
|
|
20240319,150400,572460420,3405,3405,3405,3405,3
|
|
20240319,150300,572450205,3405,3405,3405,3405,0
|
|
20240319,150200,572450205,3405,3405,3405,3405,5
|
|
20240319,150100,572433180,3390,3390,3390,3390,0
|
|
20240319,150000,572433180,3390,3390,3390,3390,1
|
|
20240319,145900,572429790,3395,3395,3395,3395,1019
|
|
20240319,145800,568970285,3395,3395,3395,3395,0
|
|
20240319,145700,568970285,3395,3395,3395,3395,0
|
|
20240319,145600,568970285,3395,3395,3395,3395,0
|
|
20240319,145500,568970285,3395,3395,3395,3395,0
|
|
20240319,145400,568970285,3395,3395,3395,3395,1152
|
|
20240319,145300,565059245,3395,3395,3395,3395,0
|
|
20240319,145200,565059245,3395,3395,3395,3395,0
|
|
20240319,145100,565059245,3395,3395,3410,3395,1569
|
|
20240319,145000,559715315,3395,3405,3405,3395,9
|
|
20240319,144900,559684730,3405,3405,3405,3405,0
|
|
20240319,144800,559684730,3405,3405,3405,3405,3
|
|
20240319,144700,559674515,3405,3405,3405,3405,4
|
|
20240319,144600,559660895,3405,3405,3405,3405,3
|
|
20240319,144500,559650680,3405,3405,3405,3405,3
|
|
20240319,144400,559640465,3405,3405,3405,3405,0
|
|
20240319,144300,559640465,3405,3405,3405,3405,4
|
|
20240319,144200,559626845,3405,3405,3405,3405,3
|
|
20240319,144100,559616630,3405,3405,3405,3405,3
|
|
20240319,144000,559606415,3405,3405,3405,3405,8
|
|
20240319,143900,559579175,3405,3405,3405,3405,0
|
|
20240319,143800,559579175,3405,3405,3405,3405,3
|
|
20240319,143700,559568960,3405,3405,3405,3405,3
|
|
20240319,143600,559558745,3405,3405,3405,3405,4
|
|
20240319,143500,559545125,3405,3405,3405,3405,1
|
|
20240319,143400,559541720,3390,3390,3390,3390,0
|
|
20240319,143300,559541720,3390,3390,3390,3390,0
|
|
20240319,143200,559541720,3390,3390,3390,3390,0
|
|
20240319,143100,559541720,3390,3400,3405,3390,5
|
|
20240319,143000,559524725,3400,3400,3400,3400,154
|
|
20240319,142900,559001125,3400,3400,3400,3400,0
|
|
20240319,142800,559001125,3400,3400,3400,3400,29
|
|
20240319,142700,558902525,3405,3400,3405,3400,1103
|
|
20240319,142600,555152320,3390,3390,3390,3390,0
|
|
20240319,142500,555152320,3390,3390,3390,3390,0
|
|
20240319,142400,555152320,3390,3390,3390,3390,0
|
|
20240319,142300,555152320,3390,3390,3390,3390,0
|
|
20240319,142200,555152320,3390,3390,3390,3390,0
|
|
20240319,142100,555152320,3390,3390,3390,3390,1
|
|
20240319,142000,555148930,3400,3400,3400,3400,1
|
|
20240319,141900,555145530,3390,3390,3390,3390,136
|
|
20240319,141800,554684490,3390,3390,3390,3390,4
|
|
20240319,141700,554670930,3385,3385,3385,3385,0
|
|
20240319,141600,554670930,3385,3385,3385,3385,0
|
|
20240319,141500,554670930,3385,3385,3385,3385,467
|
|
20240319,141400,553090135,3380,3380,3380,3380,0
|
|
20240319,141300,553090135,3380,3380,3380,3380,0
|
|
20240319,141200,553090135,3380,3380,3380,3380,0
|
|
20240319,141100,553090135,3380,3380,3380,3380,0
|
|
20240319,141000,553090135,3380,3380,3380,3380,0
|
|
20240319,140900,553090135,3380,3380,3380,3380,120
|
|
20240319,140800,552684535,3380,3380,3380,3380,3
|
|
20240319,140700,552674395,3380,3385,3385,3380,668
|
|
20240319,140600,550416540,3385,3385,3385,3385,304
|
|
20240319,140500,549387500,3385,3390,3390,3385,611
|
|
20240319,140400,547319110,3400,3400,3400,3400,3
|
|
20240319,140300,547308910,3400,3400,3400,3400,3
|
|
20240319,140200,547298710,3400,3400,3400,3400,4
|
|
20240319,140100,547285110,3400,3400,3400,3400,0
|
|
20240319,140000,547285110,3400,3400,3400,3400,3
|
|
20240319,135900,547274910,3400,3400,3400,3400,3
|
|
20240319,135800,547264710,3400,3400,3400,3400,4
|
|
20240319,135700,547251110,3400,3400,3400,3400,103
|
|
20240319,135600,546900910,3400,3400,3400,3400,0
|
|
20240319,135500,546900910,3400,3400,3400,3400,3
|
|
20240319,135400,546890710,3400,3400,3400,3400,4
|
|
20240319,135300,546877110,3400,3400,3400,3400,3
|
|
20240319,135200,546866910,3400,3400,3400,3400,303
|
|
20240319,135100,545836710,3400,3400,3400,3400,0
|
|
20240319,135000,545836710,3400,3400,3400,3400,104
|
|
20240319,134900,545483110,3400,3400,3400,3400,203
|
|
20240319,134800,544792910,3400,3395,3400,3390,360
|
|
20240319,134700,543570600,3395,3395,3395,3395,0
|
|
20240319,134600,543570600,3395,3395,3395,3395,4
|
|
20240319,134500,543557020,3395,3395,3395,3395,533
|
|
20240319,134400,541747485,3395,3395,3395,3395,3
|
|
20240319,134300,541737300,3395,3395,3395,3395,4
|
|
20240319,134200,541723720,3395,3395,3395,3395,1
|
|
20240319,134100,541720325,3380,3380,3380,3380,0
|
|
20240319,134000,541720325,3380,3380,3380,3380,0
|
|
20240319,133900,541720325,3380,3380,3380,3380,0
|
|
20240319,133800,541720325,3380,3380,3380,3380,0
|
|
20240319,133700,541720325,3380,3380,3380,3380,0
|
|
20240319,133600,541720325,3380,3385,3385,3380,433
|
|
20240319,133500,540256700,3380,3380,3380,3380,0
|
|
20240319,133400,540256700,3380,3380,3380,3380,0
|
|
20240319,133300,540256700,3380,3385,3385,3380,902
|
|
20240319,133200,537207495,3385,3385,3385,3385,0
|
|
20240319,133100,537207495,3385,3390,3390,3385,800
|
|
20240319,133000,534499480,3390,3390,3390,3390,0
|
|
20240319,132900,534499480,3390,3390,3390,3390,1097
|
|
20240319,132800,530780650,3400,3400,3400,3400,4
|
|
20240319,132700,530767050,3400,3400,3400,3400,0
|
|
20240319,132600,530767050,3400,3400,3400,3400,103
|
|
20240319,132500,530416850,3400,3400,3400,3400,3
|
|
20240319,132400,530406650,3400,3400,3400,3400,4
|
|
20240319,132300,530393050,3400,3400,3400,3400,0
|
|
20240319,132200,530393050,3400,3400,3400,3400,3
|
|
20240319,132100,530382850,3400,3400,3400,3400,3
|
|
20240319,132000,530372650,3400,3400,3400,3400,4
|
|
20240319,131900,530359050,3400,3400,3400,3400,3
|
|
20240319,131800,530348850,3400,3390,3400,3390,1393
|
|
20240319,131700,525626570,3390,3390,3390,3390,3
|
|
20240319,131600,525616400,3390,3390,3390,3390,4
|
|
20240319,131500,525602840,3390,3390,3390,3390,1
|
|
20240319,131400,525599450,3385,3390,3390,3385,13
|
|
20240319,131300,525555430,3390,3390,3390,3390,0
|
|
20240319,131200,525555430,3390,3390,3390,3390,4
|
|
20240319,131100,525541870,3390,3385,3390,3385,104
|
|
20240319,131000,525189315,3390,3390,3390,3390,3
|
|
20240319,130900,525179145,3390,3390,3390,3390,302
|
|
20240319,130800,524155365,3385,3385,3385,3385,0
|
|
20240319,130700,524155365,3385,3385,3385,3385,0
|
|
20240319,130600,524155365,3385,3385,3385,3385,0
|
|
20240319,130500,524155365,3385,3385,3385,3385,45
|
|
20240319,130400,524003040,3385,3390,3390,3385,104
|
|
20240319,130300,523650985,3390,3390,3390,3390,0
|
|
20240319,130200,523650985,3390,3390,3390,3390,3
|
|
20240319,130100,523640815,3390,3390,3390,3390,46
|
|
20240319,130000,523484875,3390,3390,3390,3390,2
|
|
20240319,125900,523478095,3385,3385,3385,3385,92
|
|
20240319,125800,523166675,3385,3385,3385,3385,0
|
|
20240319,125700,523166675,3385,3390,3390,3385,810
|
|
20240319,125600,520424775,3390,3390,3390,3390,3
|
|
20240319,125500,520414605,3390,3390,3390,3390,4
|
|
20240319,125400,520401045,3390,3390,3390,3390,0
|
|
20240319,125300,520401045,3390,3390,3390,3390,4
|
|
20240319,125200,520387485,3390,3390,3390,3390,3
|
|
20240319,125100,520377315,3390,3390,3390,3390,3
|
|
20240319,125000,520367145,3390,3390,3390,3390,4
|
|
20240319,124900,520353585,3390,3390,3390,3390,0
|
|
20240319,124800,520353585,3390,3390,3390,3390,4
|
|
20240319,124700,520340025,3390,3390,3390,3390,3
|
|
20240319,124600,520329855,3390,3390,3390,3390,204
|
|
20240319,124500,519638295,3385,3385,3385,3385,0
|
|
20240319,124400,519638295,3385,3385,3385,3385,0
|
|
20240319,124300,519638295,3385,3385,3385,3385,0
|
|
20240319,124200,519638295,3385,3385,3385,3385,0
|
|
20240319,124100,519638295,3385,3385,3385,3385,0
|
|
20240319,124000,519638295,3385,3385,3385,3385,0
|
|
20240319,123900,519638295,3385,3385,3385,3385,0
|
|
20240319,123800,519638295,3385,3390,3390,3385,1586
|
|
20240319,123700,514264110,3385,3385,3385,3385,1982
|
|
20240319,123600,507555040,3385,3385,3385,3385,0
|
|
20240319,123500,507555040,3385,3390,3390,3385,1964
|
|
20240319,123400,500897135,3395,3410,3410,3395,12430
|
|
20240319,123300,458645750,3415,3410,3435,3410,558
|
|
20240319,123200,456739690,3410,3410,3410,3410,3
|
|
20240319,123100,456729460,3410,3410,3410,3410,31
|
|
20240319,123000,456623750,3410,3410,3410,3410,0
|
|
20240319,122900,456623750,3410,3410,3410,3410,3
|
|
20240319,122800,456613520,3410,3410,3410,3410,3
|
|
20240319,122700,456603290,3410,3420,3420,3410,833
|
|
20240319,122600,453762720,3420,3420,3420,3420,3
|
|
20240319,122500,453752460,3420,3420,3420,3420,0
|
|
20240319,122400,453752460,3420,3420,3420,3420,403
|
|
20240319,122300,452374200,3420,3420,3420,3420,4
|
|
20240319,122200,452360520,3420,3420,3420,3420,3
|
|
20240319,122100,452350260,3420,3420,3420,3420,3
|
|
20240319,122000,452340000,3420,3420,3420,3420,0
|
|
20240319,121900,452340000,3420,3420,3420,3420,204
|
|
20240319,121800,451642320,3410,3410,3410,3410,0
|
|
20240319,121700,451642320,3410,3410,3410,3410,0
|
|
20240319,121600,451642320,3410,3410,3410,3410,0
|
|
20240319,121500,451642320,3410,3410,3410,3410,0
|
|
20240319,121400,451642320,3410,3410,3410,3410,0
|
|
20240319,121300,451642320,3410,3410,3410,3410,1
|
|
20240319,121200,451638910,3410,3415,3415,3410,1551
|
|
20240319,121100,446342345,3415,3415,3415,3415,0
|
|
20240319,121000,446342345,3415,3415,3415,3415,3
|
|
20240319,120900,446332100,3415,3415,3415,3415,3
|
|
20240319,120800,446321855,3415,3415,3415,3415,5
|
|
20240319,120700,446304780,3405,3405,3405,3405,0
|
|
20240319,120600,446304780,3405,3405,3405,3405,0
|
|
20240319,120500,446304780,3405,3405,3405,3405,0
|
|
20240319,120400,446304780,3405,3405,3405,3405,0
|
|
20240319,120300,446304780,3405,3405,3405,3405,0
|
|
20240319,120200,446304780,3405,3405,3405,3405,0
|
|
20240319,120100,446304780,3405,3405,3405,3405,0
|
|
20240319,120000,446304780,3405,3405,3405,3405,0
|
|
20240319,115900,446304780,3405,3410,3415,3405,18
|
|
20240319,115800,446243465,3415,3410,3415,3410,5
|
|
20240319,115700,446226400,3415,3410,3415,3410,4
|
|
20240319,115600,446212745,3415,3415,3415,3415,0
|
|
20240319,115500,446212745,3415,3410,3415,3410,3
|
|
20240319,115400,446202505,3415,3415,3415,3415,3
|
|
20240319,115300,446192260,3420,3420,3420,3415,74
|
|
20240319,115200,445939260,3415,3405,3420,3405,1332
|
|
20240319,115100,441400520,3405,3400,3405,3400,2140
|
|
20240319,115000,434114505,3395,3395,3395,3395,0
|
|
20240319,114900,434114505,3395,3395,3395,3395,0
|
|
20240319,114800,434114505,3395,3395,3395,3395,0
|
|
20240319,114700,434114505,3395,3395,3395,3395,0
|
|
20240319,114600,434114505,3395,3395,3395,3395,0
|
|
20240319,114500,434114505,3395,3395,3395,3395,765
|
|
20240319,114400,431517330,3395,3395,3395,3395,3
|
|
20240319,114300,431507145,3395,3395,3395,3395,3
|
|
20240319,114200,431496960,3395,3395,3395,3395,370
|
|
20240319,114100,430240810,3400,3400,3400,3400,4
|
|
20240319,114000,430227210,3400,3400,3400,3400,3
|
|
20240319,113900,430217010,3400,3400,3400,3400,3
|
|
20240319,113800,430206810,3400,3400,3400,3400,4
|
|
20240319,113700,430193210,3400,3400,3400,3400,0
|
|
20240319,113600,430193210,3400,3390,3415,3390,203
|
|
20240319,113500,429500600,3385,3385,3385,3385,0
|
|
20240319,113400,429500600,3385,3385,3385,3385,12
|
|
20240319,113300,429459980,3385,3385,3385,3385,0
|
|
20240319,113200,429459980,3385,3385,3385,3385,3
|
|
20240319,113100,429449825,3385,3385,3385,3385,2
|
|
20240319,113000,429443055,3375,3375,3375,3375,0
|
|
20240319,112900,429443055,3375,3375,3375,3375,0
|
|
20240319,112800,429443055,3375,3375,3375,3375,0
|
|
20240319,112700,429443055,3375,3380,3380,3375,3891
|
|
20240319,112600,416310925,3380,3390,3390,3380,5040
|
|
20240319,112500,399267020,3400,3400,3400,3400,203
|
|
20240319,112400,398576820,3390,3400,3400,3390,9
|
|
20240319,112300,398546230,3395,3395,3395,3395,1000
|
|
20240319,112200,395151230,3390,3390,3390,3390,0
|
|
20240319,112100,395151230,3390,3390,3390,3390,653
|
|
20240319,112000,392937560,3380,3380,3380,3380,0
|
|
20240319,111900,392937560,3380,3380,3380,3380,0
|
|
20240319,111800,392937560,3380,3380,3380,3380,0
|
|
20240319,111700,392937560,3380,3380,3380,3380,5
|
|
20240319,111600,392920660,3390,3390,3390,3390,3
|
|
20240319,111500,392910490,3395,3390,3395,3390,4
|
|
20240319,111400,392896920,3400,3390,3400,3390,2
|
|
20240319,111300,392890130,3380,3400,3420,3380,2502
|
|
20240319,111200,384424560,3420,3400,3420,3400,7
|
|
20240319,111100,384400720,3400,3395,3415,3395,1608
|
|
20240319,111000,378933445,3390,3390,3390,3390,0
|
|
20240319,110900,378933445,3390,3390,3390,3390,0
|
|
20240319,110800,378933445,3390,3390,3390,3390,7
|
|
20240319,110700,378909715,3390,3385,3390,3385,3
|
|
20240319,110600,378899555,3375,3375,3375,3375,0
|
|
20240319,110500,378899555,3375,3385,3385,3375,11
|
|
20240319,110400,378862420,3375,3375,3375,3375,10
|
|
20240319,110300,378828670,3375,3375,3375,3375,0
|
|
20240319,110200,378828670,3375,3375,3375,3375,0
|
|
20240319,110100,378828670,3375,3375,3375,3375,0
|
|
20240319,110000,378828670,3375,3370,3375,3365,3406
|
|
20240319,105900,367354755,3370,3370,3370,3370,0
|
|
20240319,105800,367354755,3370,3370,3370,3370,533
|
|
20240319,105700,365558545,3370,3370,3370,3370,3
|
|
20240319,105600,365548435,3370,3390,3390,3370,7002
|
|
20240319,105500,341923965,3385,3385,3385,3385,203
|
|
20240319,105400,341236810,3385,3385,3385,3385,0
|
|
20240319,105300,341236810,3385,3385,3385,3385,3
|
|
20240319,105200,341226655,3385,3385,3385,3385,4
|
|
20240319,105100,341213115,3385,3380,3385,3380,104
|
|
20240319,105000,340861590,3380,3380,3380,3380,1
|
|
20240319,104900,340858210,3375,3375,3375,3375,0
|
|
20240319,104800,340858210,3375,3375,3375,3375,4
|
|
20240319,104700,340844710,3375,3370,3390,3370,681
|
|
20240319,104600,338543955,3365,3380,3380,3365,12344
|
|
20240319,104500,296956285,3380,3380,3380,3380,0
|
|
20240319,104400,296956285,3380,3380,3380,3380,1
|
|
20240319,104300,296952905,3380,3390,3390,3380,560
|
|
20240319,104200,295054675,3390,3385,3400,3385,126
|
|
20240319,104100,294627500,3385,3385,3385,3385,4
|
|
20240319,104000,294613960,3385,3385,3385,3385,1
|
|
20240319,103900,294610575,3380,3380,3380,3380,100
|
|
20240319,103800,294272575,3380,3380,3380,3380,6
|
|
20240319,103700,294252295,3380,3380,3380,3380,154
|
|
20240319,103600,293731775,3380,3380,3380,3380,1
|
|
20240319,103500,293728395,3375,3375,3375,3375,150
|
|
20240319,103400,293222145,3370,3365,3375,3365,26
|
|
20240319,103300,293134530,3365,3365,3365,3355,3141
|
|
20240319,103200,282578550,3365,3365,3365,3365,2412
|
|
20240319,103100,274462170,3370,3380,3380,3370,2146
|
|
20240319,103000,267229160,3385,3385,3385,3385,30
|
|
20240319,102900,267127610,3380,3390,3390,3350,17782
|
|
20240319,102800,207257855,3390,3390,3390,3390,0
|
|
20240319,102700,207257855,3390,3390,3390,3390,3534
|
|
20240319,102600,195277595,3385,3385,3385,3385,0
|
|
20240319,102500,195277595,3385,3385,3385,3385,0
|
|
20240319,102400,195277595,3385,3410,3410,3385,11602
|
|
20240319,102300,155862715,3410,3410,3410,3410,303
|
|
20240319,102200,154829485,3405,3405,3405,3405,476
|
|
20240319,102100,153208705,3400,3400,3400,3400,0
|
|
20240319,102000,153208705,3400,3405,3405,3400,526
|
|
20240319,101900,151420175,3405,3405,3405,3405,60
|
|
20240319,101800,151215875,3405,3405,3405,3405,104
|
|
20240319,101700,150861755,3405,3405,3405,3405,3
|
|
20240319,101600,150851540,3405,3405,3405,3405,0
|
|
20240319,101500,150851540,3405,3405,3405,3405,3
|
|
20240319,101400,150841325,3405,3405,3405,3405,2109
|
|
20240319,101300,143660180,3410,3410,3410,3410,4
|
|
20240319,101200,143646540,3410,3410,3410,3410,3
|
|
20240319,101100,143636310,3410,3410,3410,3410,0
|
|
20240319,101000,143636310,3410,3410,3410,3410,4
|
|
20240319,100900,143622670,3410,3410,3410,3410,3
|
|
20240319,100800,143612440,3410,3410,3410,3410,24
|
|
20240319,100700,143530600,3410,3410,3410,3410,6
|
|
20240319,100600,143510140,3405,3405,3405,3405,2
|
|
20240319,100500,143503330,3410,3410,3410,3410,13
|
|
20240319,100400,143459000,3415,3415,3415,3415,3
|
|
20240319,100300,143448755,3415,3415,3415,3415,4
|
|
20240319,100200,143435095,3415,3415,3415,3415,1
|
|
20240319,100100,143431680,3410,3410,3410,3410,25
|
|
20240319,100000,143346430,3410,3410,3410,3410,3
|
|
20240319,095900,143336200,3410,3410,3410,3410,154
|
|
20240319,095800,142811060,3405,3400,3405,3400,2407
|
|
20240319,095700,134624760,3395,3400,3400,3395,1281
|
|
20240319,095600,130272770,3405,3415,3415,3400,10157
|
|
20240319,095500,95698410,3420,3420,3420,3420,34
|
|
20240319,095400,95582130,3420,3420,3420,3420,3
|
|
20240319,095300,95571870,3420,3415,3420,3415,476
|
|
20240319,095200,93946320,3410,3410,3410,3410,1500
|
|
20240319,095100,88831320,3415,3415,3415,3415,5
|
|
20240319,095000,88814245,3410,3410,3410,3410,0
|
|
20240319,094900,88814245,3410,3415,3415,3410,193
|
|
20240319,094800,88155600,3415,3415,3415,3415,4
|
|
20240319,094700,88141940,3415,3415,3415,3415,502
|
|
20240319,094600,86427610,3415,3415,3415,3415,13
|
|
20240319,094500,86383215,3415,3415,3415,3415,3
|
|
20240319,094400,86372970,3415,3415,3415,3415,14
|
|
20240319,094300,86325160,3415,3415,3415,3415,515
|
|
20240319,094200,84566435,3410,3415,3415,3410,55
|
|
20240319,094100,84378640,3415,3415,3415,3415,3
|
|
20240319,094000,84368395,3415,3415,3415,3415,4
|
|
20240319,093900,84354735,3415,3415,3415,3415,4
|
|
20240319,093800,84341075,3415,3415,3415,3415,1534
|
|
20240319,093700,79102465,3420,3420,3420,3420,4
|
|
20240319,093600,79088785,3415,3415,3415,3415,0
|
|
20240319,093500,79088785,3415,3415,3415,3415,329
|
|
20240319,093400,77965250,3420,3420,3420,3420,3
|
|
20240319,093300,77954990,3420,3420,3420,3420,100
|
|
20240319,093200,77612990,3420,3420,3420,3420,4
|
|
20240319,093100,77599310,3420,3420,3420,3420,1
|
|
20240319,093000,77595890,3415,3415,3415,3415,0
|
|
20240319,092900,77595890,3415,3415,3415,3415,0
|
|
20240319,092800,77595890,3415,3415,3415,3415,0
|
|
20240319,092700,77595890,3415,3410,3415,3410,2200
|
|
20240319,092600,70088890,3410,3415,3415,3410,903
|
|
20240319,092500,67009645,3415,3415,3415,3415,430
|
|
20240319,092400,65541195,3415,3415,3415,3415,741
|
|
20240319,092300,63010680,3415,3415,3415,3415,0
|
|
20240319,092200,63010680,3415,3420,3420,3415,447
|
|
20240319,092100,61484160,3420,3420,3420,3420,504
|
|
20240319,092000,59760480,3425,3440,3440,3420,6981
|
|
20240319,091900,35849655,3440,3440,3440,3440,90
|
|
20240319,091800,35540055,3440,3440,3440,3440,1
|
|
20240319,091700,35536615,3440,3440,3440,3440,2
|
|
20240319,091600,35529735,3440,3440,3440,3440,0
|
|
20240319,091500,35529735,3440,3440,3440,3440,205
|
|
20240319,091400,34824535,3430,3430,3430,3430,0
|
|
20240319,091300,34824535,3430,3430,3430,3430,0
|
|
20240319,091200,34824535,3430,3430,3430,3430,500
|
|
20240319,091100,33109535,3430,3440,3440,3430,3187
|
|
20240319,091000,22177255,3440,3440,3440,3440,104
|
|
20240319,090900,21819495,3440,3440,3440,3440,100
|
|
20240319,090800,21475495,3440,3440,3440,3440,103
|
|
20240319,090700,21121175,3430,3430,3430,3430,1026
|
|
20240319,090600,17601995,3440,3440,3440,3440,4
|
|
20240319,090500,17588235,3440,3440,3440,3435,1848
|
|
20240319,090400,11231910,3440,3440,3440,3440,1
|
|
20240319,090300,11228470,3440,3440,3440,3440,0
|
|
20240319,090200,11228470,3440,3445,3470,3440,521
|
|
20240319,090100,9426730,3450,3460,3460,3450,1265
|
|
20240319,090000,5056150,3460,3470,3475,3460,1458
|