679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,201600,333941440,3465,3465,3465,3465,2987
|
|
20240321,201500,333941440,3465,3465,3465,3465,0
|
|
20240321,201400,333941440,3465,3465,3465,3465,0
|
|
20240321,201300,333941440,3465,3465,3465,3465,0
|
|
20240321,201200,333941440,3465,3465,3465,3465,0
|
|
20240321,201100,333941440,3465,3465,3465,3465,0
|
|
20240321,201000,333941440,3465,3465,3465,3465,0
|
|
20240321,200900,333941440,3465,3465,3465,3465,0
|
|
20240321,200800,333941440,3465,3465,3465,3465,0
|
|
20240321,200700,333941440,3465,3465,3465,3465,0
|
|
20240321,200600,333941440,3465,3465,3465,3465,0
|
|
20240321,200500,333941440,3465,3465,3465,3465,0
|
|
20240321,200400,333941440,3465,3465,3465,3465,0
|
|
20240321,200300,333941440,3465,3465,3465,3465,0
|
|
20240321,200200,333941440,3465,3465,3465,3465,0
|
|
20240321,200100,333941440,3465,3465,3465,3465,0
|
|
20240321,200000,333941440,3465,3465,3465,3465,0
|
|
20240321,195900,333941440,3465,3465,3465,3465,0
|
|
20240321,195800,333941440,3465,3465,3465,3465,0
|
|
20240321,195700,333941440,3465,3465,3465,3465,0
|
|
20240321,195600,333941440,3465,3465,3465,3465,0
|
|
20240321,195500,333941440,3465,3465,3465,3465,0
|
|
20240321,195400,333941440,3465,3465,3465,3465,0
|
|
20240321,195300,333941440,3465,3465,3465,3465,0
|
|
20240321,195200,333941440,3465,3465,3465,3465,0
|
|
20240321,195100,333941440,3465,3465,3465,3465,0
|
|
20240321,195000,333941440,3465,3465,3465,3465,0
|
|
20240321,194900,333941440,3465,3465,3465,3465,0
|
|
20240321,194800,333941440,3465,3465,3465,3465,0
|
|
20240321,194700,333941440,3465,3465,3465,3465,0
|
|
20240321,194600,333941440,3465,3465,3465,3465,2987
|
|
20240321,194500,333941440,3465,3465,3465,3465,0
|
|
20240321,194400,333941440,3465,3465,3465,3465,0
|
|
20240321,194300,333941440,3465,3465,3465,3465,0
|
|
20240321,194200,333941440,3465,3465,3465,3465,0
|
|
20240321,194100,333941440,3465,3465,3465,3465,0
|
|
20240321,194000,333941440,3465,3465,3465,3465,0
|
|
20240321,193900,333941440,3465,3465,3465,3465,0
|
|
20240321,193800,333941440,3465,3465,3465,3465,0
|
|
20240321,193700,333941440,3465,3465,3465,3465,0
|
|
20240321,193600,333941440,3465,3465,3465,3465,0
|
|
20240321,193500,333941440,3465,3465,3465,3465,0
|
|
20240321,193400,333941440,3465,3465,3465,3465,0
|
|
20240321,193300,333941440,3465,3465,3465,3465,0
|
|
20240321,193200,333941440,3465,3465,3465,3465,0
|
|
20240321,193100,333941440,3465,3465,3465,3465,0
|
|
20240321,193000,333941440,3465,3465,3465,3465,0
|
|
20240321,192900,333941440,3465,3465,3465,3465,0
|
|
20240321,192800,333941440,3465,3465,3465,3465,0
|
|
20240321,192700,333941440,3465,3465,3465,3465,0
|
|
20240321,192600,333941440,3465,3465,3465,3465,0
|
|
20240321,192500,333941440,3465,3465,3465,3465,0
|
|
20240321,192400,333941440,3465,3465,3465,3465,0
|
|
20240321,192300,333941440,3465,3465,3465,3465,0
|
|
20240321,192200,333941440,3465,3465,3465,3465,0
|
|
20240321,192100,333941440,3465,3465,3465,3465,0
|
|
20240321,192000,333941440,3465,3465,3465,3465,0
|
|
20240321,191900,333941440,3465,3465,3465,3465,0
|
|
20240321,191800,333941440,3465,3465,3465,3465,0
|
|
20240321,191700,333941440,3465,3465,3465,3465,0
|
|
20240321,191600,333941440,3465,3465,3465,3465,2987
|
|
20240321,191500,333941440,3465,3465,3465,3465,0
|
|
20240321,191400,333941440,3465,3465,3465,3465,0
|
|
20240321,191300,333941440,3465,3465,3465,3465,0
|
|
20240321,191200,333941440,3465,3465,3465,3465,0
|
|
20240321,191100,333941440,3465,3465,3465,3465,0
|
|
20240321,191000,333941440,3465,3465,3465,3465,0
|
|
20240321,190900,333941440,3465,3465,3465,3465,0
|
|
20240321,190800,333941440,3465,3465,3465,3465,0
|
|
20240321,190700,333941440,3465,3465,3465,3465,0
|
|
20240321,190600,333941440,3465,3465,3465,3465,0
|
|
20240321,190500,333941440,3465,3465,3465,3465,0
|
|
20240321,190400,333941440,3465,3465,3465,3465,0
|
|
20240321,190300,333941440,3465,3465,3465,3465,0
|
|
20240321,190200,333941440,3465,3465,3465,3465,0
|
|
20240321,190100,333941440,3465,3465,3465,3465,0
|
|
20240321,190000,333941440,3465,3465,3465,3465,0
|
|
20240321,185900,333941440,3465,3465,3465,3465,0
|
|
20240321,185800,333941440,3465,3465,3465,3465,0
|
|
20240321,185700,333941440,3465,3465,3465,3465,0
|
|
20240321,185600,333941440,3465,3465,3465,3465,0
|
|
20240321,185500,333941440,3465,3465,3465,3465,0
|
|
20240321,185400,333941440,3465,3465,3465,3465,0
|
|
20240321,185300,333941440,3465,3465,3465,3465,0
|
|
20240321,185200,333941440,3465,3465,3465,3465,0
|
|
20240321,185100,333941440,3465,3465,3465,3465,0
|
|
20240321,185000,333941440,3465,3465,3465,3465,0
|
|
20240321,184900,333941440,3465,3465,3465,3465,0
|
|
20240321,184800,333941440,3465,3465,3465,3465,0
|
|
20240321,184700,333941440,3465,3465,3465,3465,0
|
|
20240321,184600,333941440,3465,3465,3465,3465,2987
|
|
20240321,184500,333941440,3465,3465,3465,3465,0
|
|
20240321,184400,333941440,3465,3465,3465,3465,0
|
|
20240321,184300,333941440,3465,3465,3465,3465,0
|
|
20240321,184200,333941440,3465,3465,3465,3465,0
|
|
20240321,184100,333941440,3465,3465,3465,3465,0
|
|
20240321,184000,333941440,3465,3465,3465,3465,0
|
|
20240321,183900,333941440,3465,3465,3465,3465,0
|
|
20240321,183800,333941440,3465,3465,3465,3465,0
|
|
20240321,183700,333941440,3465,3465,3465,3465,0
|
|
20240321,183600,333941440,3465,3465,3465,3465,0
|
|
20240321,183500,333941440,3465,3465,3465,3465,0
|
|
20240321,183400,333941440,3465,3465,3465,3465,0
|
|
20240321,183300,333941440,3465,3465,3465,3465,0
|
|
20240321,183200,333941440,3465,3465,3465,3465,0
|
|
20240321,183100,333941440,3465,3465,3465,3465,0
|
|
20240321,183000,333941440,3465,3465,3465,3465,0
|
|
20240321,182900,333941440,3465,3465,3465,3465,0
|
|
20240321,182800,333941440,3465,3465,3465,3465,0
|
|
20240321,182700,333941440,3465,3465,3465,3465,0
|
|
20240321,182600,333941440,3465,3465,3465,3465,0
|
|
20240321,182500,333941440,3465,3465,3465,3465,0
|
|
20240321,182400,333941440,3465,3465,3465,3465,0
|
|
20240321,182300,333941440,3465,3465,3465,3465,0
|
|
20240321,182200,333941440,3465,3465,3465,3465,0
|
|
20240321,182100,333941440,3465,3465,3465,3465,0
|
|
20240321,182000,333941440,3465,3465,3465,3465,0
|
|
20240321,181900,333941440,3465,3465,3465,3465,0
|
|
20240321,181800,333941440,3465,3465,3465,3465,0
|
|
20240321,181700,333941440,3465,3465,3465,3465,0
|
|
20240321,181600,333941440,3465,3465,3465,3465,2987
|
|
20240321,181500,333941440,3465,3465,3465,3465,0
|
|
20240321,181400,333941440,3465,3465,3465,3465,0
|
|
20240321,181300,333941440,3465,3465,3465,3465,0
|
|
20240321,181200,333941440,3465,3465,3465,3465,0
|
|
20240321,181100,333941440,3465,3465,3465,3465,0
|
|
20240321,181000,333941440,3465,3465,3465,3465,0
|
|
20240321,180900,333941440,3465,3465,3465,3465,0
|
|
20240321,180800,333941440,3465,3465,3465,3465,0
|
|
20240321,180700,333941440,3465,3465,3465,3465,0
|
|
20240321,180600,333941440,3465,3465,3465,3465,0
|
|
20240321,180500,333941440,3465,3465,3465,3465,0
|
|
20240321,180400,333941440,3465,3465,3465,3465,0
|
|
20240321,180300,333941440,3465,3465,3465,3465,0
|
|
20240321,180200,333941440,3465,3465,3465,3465,0
|
|
20240321,180100,333941440,3465,3465,3465,3465,0
|
|
20240321,180000,333941440,3465,3465,3465,3465,0
|
|
20240321,175900,333941440,3465,3465,3465,3465,0
|
|
20240321,175800,333941440,3465,3465,3465,3465,0
|
|
20240321,175700,333941440,3465,3465,3465,3465,0
|
|
20240321,175600,333941440,3465,3465,3465,3465,0
|
|
20240321,175500,333941440,3465,3465,3465,3465,0
|
|
20240321,175400,333941440,3465,3465,3465,3465,0
|
|
20240321,175300,333941440,3465,3465,3465,3465,0
|
|
20240321,175200,333941440,3465,3465,3465,3465,0
|
|
20240321,175100,333941440,3465,3465,3465,3465,0
|
|
20240321,175000,333941440,3465,3465,3465,3465,0
|
|
20240321,174900,333941440,3465,3465,3465,3465,0
|
|
20240321,174800,333941440,3465,3465,3465,3465,0
|
|
20240321,174700,333941440,3465,3465,3465,3465,0
|
|
20240321,174600,333941440,3465,3465,3465,3465,2987
|
|
20240321,174500,333941440,3465,3465,3465,3465,0
|
|
20240321,174400,333941440,3465,3465,3465,3465,0
|
|
20240321,174300,333941440,3465,3465,3465,3465,0
|
|
20240321,174200,333941440,3465,3465,3465,3465,0
|
|
20240321,174100,333941440,3465,3465,3465,3465,0
|
|
20240321,174000,333941440,3465,3465,3465,3465,0
|
|
20240321,173900,333941440,3465,3465,3465,3465,0
|
|
20240321,173800,333941440,3465,3465,3465,3465,0
|
|
20240321,173700,333941440,3465,3465,3465,3465,0
|
|
20240321,173600,333941440,3465,3465,3465,3465,0
|
|
20240321,173500,333941440,3465,3465,3465,3465,0
|
|
20240321,173400,333941440,3465,3465,3465,3465,0
|
|
20240321,173300,333941440,3465,3465,3465,3465,0
|
|
20240321,173200,333941440,3465,3465,3465,3465,0
|
|
20240321,173100,333941440,3465,3465,3465,3465,0
|
|
20240321,173000,333941440,3465,3465,3465,3465,0
|
|
20240321,172900,333941440,3465,3465,3465,3465,0
|
|
20240321,172800,333941440,3465,3465,3465,3465,0
|
|
20240321,172700,333941440,3465,3465,3465,3465,0
|
|
20240321,172600,333941440,3465,3465,3465,3465,0
|
|
20240321,172500,333941440,3465,3465,3465,3465,0
|
|
20240321,172400,333941440,3465,3465,3465,3465,0
|
|
20240321,172300,333941440,3465,3465,3465,3465,0
|
|
20240321,172200,333941440,3465,3465,3465,3465,0
|
|
20240321,172100,333941440,3465,3465,3465,3465,0
|
|
20240321,172000,333941440,3465,3465,3465,3465,0
|
|
20240321,171900,333941440,3465,3465,3465,3465,0
|
|
20240321,171800,333941440,3465,3465,3465,3465,0
|
|
20240321,171700,333941440,3465,3465,3465,3465,0
|
|
20240321,171600,333941440,3465,3465,3465,3465,2987
|
|
20240321,171500,333941440,3465,3465,3465,3465,0
|
|
20240321,171400,333941440,3465,3465,3465,3465,0
|
|
20240321,171300,333941440,3465,3465,3465,3465,0
|
|
20240321,171200,333941440,3465,3465,3465,3465,0
|
|
20240321,171100,333941440,3465,3465,3465,3465,0
|
|
20240321,171000,333941440,3465,3465,3465,3465,0
|
|
20240321,170900,333941440,3465,3465,3465,3465,0
|
|
20240321,170800,333941440,3465,3465,3465,3465,0
|
|
20240321,170700,333941440,3465,3465,3465,3465,0
|
|
20240321,170600,333941440,3465,3465,3465,3465,0
|
|
20240321,170500,333941440,3465,3465,3465,3465,0
|
|
20240321,170400,333941440,3465,3465,3465,3465,0
|
|
20240321,170300,333941440,3465,3465,3465,3465,0
|
|
20240321,170200,333941440,3465,3465,3465,3465,0
|
|
20240321,170100,333941440,3465,3465,3465,3465,0
|
|
20240321,170000,333941440,3465,3465,3465,3465,0
|
|
20240321,165900,333941440,3465,3465,3465,3465,0
|
|
20240321,165800,333941440,3465,3465,3465,3465,0
|
|
20240321,165700,333941440,3465,3465,3465,3465,0
|
|
20240321,165600,333941440,3465,3465,3465,3465,0
|
|
20240321,165500,333941440,3465,3465,3465,3465,0
|
|
20240321,165400,333941440,3465,3465,3465,3465,0
|
|
20240321,165300,333941440,3465,3465,3465,3465,0
|
|
20240321,165200,333941440,3465,3465,3465,3465,0
|
|
20240321,165100,333941440,3465,3465,3465,3465,0
|
|
20240321,165000,333941440,3465,3465,3465,3465,0
|
|
20240321,164900,333941440,3465,3465,3465,3465,0
|
|
20240321,164800,333941440,3465,3465,3465,3465,0
|
|
20240321,164700,333941440,3465,3465,3465,3465,0
|
|
20240321,164600,333941440,3465,3465,3465,3465,2987
|
|
20240321,164500,333941440,3465,3465,3465,3465,0
|
|
20240321,164400,333941440,3465,3465,3465,3465,0
|
|
20240321,164300,333941440,3465,3465,3465,3465,0
|
|
20240321,164200,333941440,3465,3465,3465,3465,0
|
|
20240321,164100,333941440,3465,3465,3465,3465,0
|
|
20240321,164000,333941440,3465,3465,3465,3465,0
|
|
20240321,163900,333941440,3465,3465,3465,3465,0
|
|
20240321,163800,333941440,3465,3465,3465,3465,0
|
|
20240321,163700,333941440,3465,3465,3465,3465,0
|
|
20240321,163600,333941440,3465,3465,3465,3465,0
|
|
20240321,163500,333941440,3465,3465,3465,3465,0
|
|
20240321,163400,333941440,3465,3465,3465,3465,0
|
|
20240321,163300,333941440,3465,3465,3465,3465,0
|
|
20240321,163200,333941440,3465,3465,3465,3465,0
|
|
20240321,163100,333941440,3465,3465,3465,3465,0
|
|
20240321,163000,333941440,3465,3465,3465,3465,0
|
|
20240321,162900,333941440,3465,3465,3465,3465,0
|
|
20240321,162800,333941440,3465,3465,3465,3465,0
|
|
20240321,162700,333941440,3465,3465,3465,3465,0
|
|
20240321,162600,333941440,3465,3465,3465,3465,0
|
|
20240321,162500,333941440,3465,3465,3465,3465,0
|
|
20240321,162400,333941440,3465,3465,3465,3465,0
|
|
20240321,162300,333941440,3465,3465,3465,3465,0
|
|
20240321,162200,333941440,3465,3465,3465,3465,0
|
|
20240321,162100,333941440,3465,3465,3465,3465,0
|
|
20240321,162000,333941440,3465,3465,3465,3465,0
|
|
20240321,161900,333941440,3465,3465,3465,3465,0
|
|
20240321,161800,333941440,3465,3465,3465,3465,0
|
|
20240321,161700,333941440,3465,3465,3465,3465,0
|
|
20240321,161600,333941440,3465,3465,3465,3465,2987
|
|
20240321,161500,333941440,3465,3465,3465,3465,0
|
|
20240321,161400,333941440,3465,3465,3465,3465,0
|
|
20240321,161300,333941440,3465,3465,3465,3465,0
|
|
20240321,161200,333941440,3465,3465,3465,3465,0
|
|
20240321,161100,333941440,3465,3465,3465,3465,0
|
|
20240321,161000,333941440,3465,3465,3465,3465,0
|
|
20240321,160900,333941440,3465,3465,3465,3465,0
|
|
20240321,160800,333941440,3465,3465,3465,3465,0
|
|
20240321,160700,333941440,3465,3465,3465,3465,0
|
|
20240321,160600,333941440,3465,3465,3465,3465,0
|
|
20240321,160500,333941440,3465,3465,3465,3465,0
|
|
20240321,160400,333941440,3465,3465,3465,3465,0
|
|
20240321,160300,333941440,3465,3465,3465,3465,0
|
|
20240321,160200,333941440,3465,3465,3465,3465,0
|
|
20240321,160100,333941440,3465,3465,3465,3465,0
|
|
20240321,160000,333941440,3465,3465,3465,3465,0
|
|
20240321,155900,333941440,3465,3465,3465,3465,0
|
|
20240321,155800,333941440,3465,3465,3465,3465,0
|
|
20240321,155700,333941440,3465,3465,3465,3465,0
|
|
20240321,155600,333941440,3465,3465,3465,3465,0
|
|
20240321,155500,333941440,3465,3465,3465,3465,0
|
|
20240321,155400,333941440,3465,3465,3465,3465,0
|
|
20240321,155300,333941440,3465,3465,3465,3465,0
|
|
20240321,155200,333941440,3465,3465,3465,3465,0
|
|
20240321,155100,333941440,3465,3465,3465,3465,0
|
|
20240321,155000,333941440,3465,3465,3465,3465,0
|
|
20240321,154900,333941440,3465,3465,3465,3465,0
|
|
20240321,154800,333941440,3465,3465,3465,3465,0
|
|
20240321,154700,333941440,3465,3465,3465,3465,0
|
|
20240321,154600,333941440,3465,3465,3465,3465,2987
|
|
20240321,154500,333941440,3465,3465,3465,3465,0
|
|
20240321,154400,333941440,3465,3465,3465,3465,0
|
|
20240321,154300,333941440,3465,3465,3465,3465,0
|
|
20240321,154200,333941440,3465,3465,3465,3465,0
|
|
20240321,154100,333941440,3465,3465,3465,3465,0
|
|
20240321,154000,333941440,3465,3465,3465,3465,0
|
|
20240321,153900,333941440,3465,3465,3465,3465,0
|
|
20240321,153800,333941440,3465,3465,3465,3465,0
|
|
20240321,153700,333941440,3465,3465,3465,3465,0
|
|
20240321,153600,333941440,3465,3465,3465,3465,0
|
|
20240321,153500,333941440,3465,3465,3465,3465,0
|
|
20240321,153400,333941440,3465,3465,3465,3465,0
|
|
20240321,153300,333941440,3465,3465,3465,3465,0
|
|
20240321,153200,333941440,3465,3465,3465,3465,0
|
|
20240321,153100,333941440,3465,3465,3465,3465,0
|
|
20240321,153000,333941440,3465,3465,3465,3465,2987
|
|
20240321,152900,323591485,3460,3460,3460,3460,0
|
|
20240321,152800,323591485,3460,3460,3460,3460,0
|
|
20240321,152700,323591485,3460,3460,3460,3460,0
|
|
20240321,152600,323591485,3460,3460,3460,3460,0
|
|
20240321,152500,323591485,3460,3460,3460,3460,0
|
|
20240321,152400,323591485,3460,3460,3460,3460,0
|
|
20240321,152300,323591485,3460,3460,3460,3460,0
|
|
20240321,152200,323591485,3460,3460,3460,3460,0
|
|
20240321,152100,323591485,3460,3460,3460,3460,0
|
|
20240321,152000,323591485,3460,3460,3460,3460,0
|
|
20240321,151900,323591485,3460,3440,3460,3440,1067
|
|
20240321,151800,319906935,3445,3450,3450,3445,10
|
|
20240321,151700,319872475,3450,3450,3450,3450,2
|
|
20240321,151600,319865575,3450,3450,3450,3450,6
|
|
20240321,151500,319844875,3450,3450,3450,3450,17
|
|
20240321,151400,319786225,3435,3435,3435,3435,0
|
|
20240321,151300,319786225,3435,3435,3435,3435,0
|
|
20240321,151200,319786225,3435,3445,3445,3435,6000
|
|
20240321,151100,299164970,3450,3450,3450,3450,203
|
|
20240321,151000,298464620,3445,3445,3445,3445,0
|
|
20240321,150900,298464620,3445,3445,3445,3445,43
|
|
20240321,150800,298316485,3445,3445,3445,3445,971
|
|
20240321,150700,294971390,3445,3450,3450,3445,1190
|
|
20240321,150600,290871815,3450,3450,3450,3450,2
|
|
20240321,150500,290864915,3450,3450,3450,3450,4
|
|
20240321,150400,290851115,3450,3450,3450,3450,2
|
|
20240321,150300,290844215,3450,3450,3450,3450,2
|
|
20240321,150200,290837315,3450,3450,3450,3450,4
|
|
20240321,150100,290823515,3450,3455,3455,3450,211
|
|
20240321,150000,290095555,3455,3455,3455,3455,2
|
|
20240321,145900,290088645,3455,3455,3455,3455,3
|
|
20240321,145800,290078280,3450,3450,3450,3450,0
|
|
20240321,145700,290078280,3450,3450,3450,3450,153
|
|
20240321,145600,289550430,3450,3450,3450,3450,0
|
|
20240321,145500,289550430,3450,3450,3450,3450,0
|
|
20240321,145400,289550430,3450,3450,3450,3450,0
|
|
20240321,145300,289550430,3450,3450,3450,3450,0
|
|
20240321,145200,289550430,3450,3450,3450,3450,0
|
|
20240321,145100,289550430,3450,3450,3450,3450,0
|
|
20240321,145000,289550430,3450,3450,3450,3450,640
|
|
20240321,144900,287342430,3445,3450,3450,3445,25
|
|
20240321,144800,287256295,3450,3450,3450,3450,2376
|
|
20240321,144700,279059095,3450,3450,3450,3450,100
|
|
20240321,144600,278714095,3450,3450,3450,3450,0
|
|
20240321,144500,278714095,3450,3450,3450,3450,1
|
|
20240321,144400,278710645,3450,3450,3450,3450,0
|
|
20240321,144300,278710645,3450,3450,3450,3450,0
|
|
20240321,144200,278710645,3450,3450,3450,3450,0
|
|
20240321,144100,278710645,3450,3450,3450,3450,3940
|
|
20240321,144000,265117645,3455,3455,3455,3455,4
|
|
20240321,143900,265103825,3455,3455,3455,3455,4
|
|
20240321,143800,265090005,3455,3455,3455,3455,104
|
|
20240321,143700,264730685,3455,3455,3455,3455,0
|
|
20240321,143600,264730685,3455,3455,3455,3455,2
|
|
20240321,143500,264723775,3455,3460,3460,3455,6
|
|
20240321,143400,264703035,3460,3460,3460,3460,7
|
|
20240321,143300,264678815,3455,3455,3455,3455,0
|
|
20240321,143200,264678815,3455,3460,3460,3455,539
|
|
20240321,143100,262816560,3460,3460,3460,3460,4
|
|
20240321,143000,262802720,3460,3460,3460,3460,2
|
|
20240321,142900,262795800,3460,3460,3460,3460,2
|
|
20240321,142800,262788880,3460,3460,3460,3460,4
|
|
20240321,142700,262775040,3460,3460,3460,3460,1
|
|
20240321,142600,262771580,3455,3460,3460,3455,6002
|
|
20240321,142500,242034660,3460,3460,3460,3460,1271
|
|
20240321,142400,237637000,3460,3460,3460,3460,0
|
|
20240321,142300,237637000,3460,3460,3460,3460,0
|
|
20240321,142200,237637000,3460,3460,3460,3460,0
|
|
20240321,142100,237637000,3460,3465,3465,3460,1444
|
|
20240321,142000,232640750,3465,3465,3465,3465,206
|
|
20240321,141900,231926960,3465,3465,3465,3465,152
|
|
20240321,141800,231400280,3465,3465,3465,3465,104
|
|
20240321,141700,231039920,3465,3465,3465,3465,2
|
|
20240321,141600,231032990,3465,3465,3465,3465,2
|
|
20240321,141500,231026060,3465,3465,3465,3465,4
|
|
20240321,141400,231012200,3465,3465,3465,3465,2
|
|
20240321,141300,231005270,3465,3465,3465,3465,2
|
|
20240321,141200,230998340,3465,3465,3465,3465,4
|
|
20240321,141100,230984480,3465,3465,3465,3465,875
|
|
20240321,141000,227952605,3465,3465,3465,3465,500
|
|
20240321,140900,226220105,3465,3465,3465,3465,6
|
|
20240321,140800,226199315,3465,3465,3465,3465,0
|
|
20240321,140700,226199315,3465,3465,3465,3465,110
|
|
20240321,140600,225818165,3470,3470,3470,3470,14
|
|
20240321,140500,225769585,3465,3465,3465,3465,0
|
|
20240321,140400,225769585,3465,3465,3465,3465,0
|
|
20240321,140300,225769585,3465,3465,3465,3465,0
|
|
20240321,140200,225769585,3465,3465,3465,3465,137
|
|
20240321,140100,225294880,3460,3460,3460,3460,0
|
|
20240321,140000,225294880,3460,3460,3460,3460,0
|
|
20240321,135900,225294880,3460,3460,3460,3460,0
|
|
20240321,135800,225294880,3460,3460,3460,3460,0
|
|
20240321,135700,225294880,3460,3460,3460,3460,362
|
|
20240321,135600,224042360,3460,3460,3460,3460,0
|
|
20240321,135500,224042360,3460,3460,3460,3460,0
|
|
20240321,135400,224042360,3460,3460,3460,3460,0
|
|
20240321,135300,224042360,3460,3460,3460,3460,0
|
|
20240321,135200,224042360,3460,3460,3460,3460,0
|
|
20240321,135100,224042360,3460,3460,3460,3460,0
|
|
20240321,135000,224042360,3460,3460,3460,3460,0
|
|
20240321,134900,224042360,3460,3465,3465,3460,2155
|
|
20240321,134800,216584110,3465,3465,3465,3465,0
|
|
20240321,134700,216584110,3465,3465,3465,3465,0
|
|
20240321,134600,216584110,3465,3465,3465,3465,100
|
|
20240321,134500,216237610,3465,3465,3465,3465,204
|
|
20240321,134400,215530750,3465,3465,3465,3465,0
|
|
20240321,134300,215530750,3465,3470,3470,3465,647
|
|
20240321,134200,213288885,3470,3470,3470,3470,2
|
|
20240321,134100,213281945,3470,3470,3470,3470,4
|
|
20240321,134000,213268065,3470,3470,3470,3470,2
|
|
20240321,133900,213261125,3470,3470,3470,3470,2
|
|
20240321,133800,213254185,3470,3470,3470,3470,10
|
|
20240321,133700,213219485,3470,3470,3470,3470,2
|
|
20240321,133600,213212545,3470,3470,3470,3470,2
|
|
20240321,133500,213205605,3470,3470,3470,3470,2
|
|
20240321,133400,213198665,3470,3470,3470,3470,4
|
|
20240321,133300,213184785,3470,3470,3470,3470,3
|
|
20240321,133200,213174375,3475,3470,3475,3470,502
|
|
20240321,133100,211430925,3475,3475,3475,3475,136
|
|
20240321,133000,210958325,3475,3475,3475,3475,2
|
|
20240321,132900,210951375,3475,3465,3475,3465,2053
|
|
20240321,132800,203837590,3470,3470,3470,3470,204
|
|
20240321,132700,203129710,3470,3470,3470,3470,100
|
|
20240321,132600,202782710,3465,3465,3465,3465,0
|
|
20240321,132500,202782710,3465,3465,3465,3465,0
|
|
20240321,132400,202782710,3465,3465,3465,3465,0
|
|
20240321,132300,202782710,3465,3465,3465,3465,0
|
|
20240321,132200,202782710,3465,3465,3465,3465,0
|
|
20240321,132100,202782710,3465,3465,3465,3465,0
|
|
20240321,132000,202782710,3465,3465,3465,3465,0
|
|
20240321,131900,202782710,3465,3465,3465,3465,0
|
|
20240321,131800,202782710,3465,3465,3465,3465,1
|
|
20240321,131700,202779245,3460,3465,3465,3460,5661
|
|
20240321,131600,183183970,3465,3470,3470,3465,1502
|
|
20240321,131500,177979530,3470,3470,3470,3470,2
|
|
20240321,131400,177972590,3470,3470,3470,3470,512
|
|
20240321,131300,176195950,3470,3470,3470,3470,62
|
|
20240321,131200,175980810,3470,3470,3470,3470,2
|
|
20240321,131100,175973870,3470,3470,3470,3470,2
|
|
20240321,131000,175966930,3470,3470,3470,3470,506
|
|
20240321,130900,174211110,3470,3470,3470,3470,0
|
|
20240321,130800,174211110,3470,3470,3470,3470,125
|
|
20240321,130700,173777360,3470,3470,3470,3470,0
|
|
20240321,130600,173777360,3470,3470,3470,3470,0
|
|
20240321,130500,173777360,3470,3470,3470,3470,1
|
|
20240321,130400,173773890,3475,3475,3475,3475,2
|
|
20240321,130300,173766940,3475,3475,3475,3475,3
|
|
20240321,130200,173756515,3470,3470,3470,3470,30
|
|
20240321,130100,173652415,3470,3470,3470,3470,0
|
|
20240321,130000,173652415,3470,3470,3470,3470,602
|
|
20240321,125900,171563475,3470,3470,3470,3470,2
|
|
20240321,125800,171556535,3470,3470,3470,3470,2
|
|
20240321,125700,171549595,3470,3470,3470,3470,4
|
|
20240321,125600,171535715,3470,3470,3470,3470,2
|
|
20240321,125500,171528775,3470,3470,3470,3470,2
|
|
20240321,125400,171521835,3470,3470,3470,3470,4
|
|
20240321,125300,171507955,3470,3470,3470,3470,2
|
|
20240321,125200,171501015,3470,3470,3470,3470,2
|
|
20240321,125100,171494075,3470,3470,3470,3470,4
|
|
20240321,125000,171480195,3470,3470,3470,3470,5
|
|
20240321,124900,171462845,3470,3470,3470,3470,216
|
|
20240321,124800,170713325,3470,3470,3470,3470,0
|
|
20240321,124700,170713325,3470,3470,3470,3470,0
|
|
20240321,124600,170713325,3470,3470,3470,3470,0
|
|
20240321,124500,170713325,3470,3470,3470,3470,0
|
|
20240321,124400,170713325,3470,3470,3470,3470,0
|
|
20240321,124300,170713325,3470,3475,3475,3470,1300
|
|
20240321,124200,166202320,3475,3475,3475,3475,2
|
|
20240321,124100,166195370,3475,3475,3475,3475,4
|
|
20240321,124000,166181470,3475,3475,3475,3475,2
|
|
20240321,123900,166174520,3475,3475,3475,3475,2
|
|
20240321,123800,166167570,3475,3475,3475,3475,4
|
|
20240321,123700,166153670,3475,3475,3475,3475,2
|
|
20240321,123600,166146720,3475,3475,3475,3475,2
|
|
20240321,123500,166139770,3475,3475,3475,3475,3
|
|
20240321,123400,166129345,3470,3470,3470,3470,137
|
|
20240321,123300,165653955,3475,3475,3475,3475,2
|
|
20240321,123200,165647005,3475,3475,3475,3475,24
|
|
20240321,123100,165563605,3475,3475,3475,3475,2
|
|
20240321,123000,165556655,3475,3475,3475,3475,2
|
|
20240321,122900,165549705,3475,3475,3475,3475,4
|
|
20240321,122800,165535805,3475,3475,3475,3475,12
|
|
20240321,122700,165494105,3475,3475,3475,3475,2
|
|
20240321,122600,165487155,3475,3475,3475,3475,4
|
|
20240321,122500,165473255,3475,3475,3475,3475,2
|
|
20240321,122400,165466305,3475,3475,3475,3475,2
|
|
20240321,122300,165459355,3475,3475,3475,3475,4
|
|
20240321,122200,165445455,3475,3475,3475,3475,2
|
|
20240321,122100,165438505,3475,3475,3475,3475,2
|
|
20240321,122000,165431555,3475,3475,3475,3475,3
|
|
20240321,121900,165421130,3475,3475,3475,3475,4
|
|
20240321,121800,165407230,3475,3475,3475,3475,2
|
|
20240321,121700,165400280,3475,3475,3475,3475,2
|
|
20240321,121600,165393330,3475,3475,3475,3475,4
|
|
20240321,121500,165379430,3475,3475,3475,3475,3
|
|
20240321,121400,165369005,3470,3470,3470,3470,0
|
|
20240321,121300,165369005,3470,3475,3475,3470,896
|
|
20240321,121200,162259850,3475,3475,3475,3475,1
|
|
20240321,121100,162256375,3480,3480,3480,3480,2
|
|
20240321,121000,162249415,3480,3480,3480,3480,4
|
|
20240321,120900,162235495,3480,3480,3480,3480,2
|
|
20240321,120800,162228535,3480,3480,3480,3480,2
|
|
20240321,120700,162221575,3480,3480,3480,3480,4
|
|
20240321,120600,162207655,3480,3480,3480,3480,2
|
|
20240321,120500,162200695,3480,3480,3480,3480,2
|
|
20240321,120400,162193735,3480,3480,3480,3480,4
|
|
20240321,120300,162179815,3480,3480,3480,3480,2
|
|
20240321,120200,162172855,3480,3480,3480,3480,2
|
|
20240321,120100,162165895,3480,3475,3480,3475,3
|
|
20240321,120000,162155465,3480,3480,3480,3480,75
|
|
20240321,115900,161894465,3480,3480,3480,3480,4
|
|
20240321,115800,161880545,3475,3480,3480,3475,18
|
|
20240321,115700,161817985,3480,3480,3480,3480,2
|
|
20240321,115600,161811025,3480,3480,3480,3480,2
|
|
20240321,115500,161804065,3480,3480,3480,3480,4
|
|
20240321,115400,161790145,3480,3480,3480,3480,2
|
|
20240321,115300,161783185,3480,3480,3480,3480,22
|
|
20240321,115200,161706625,3480,3480,3480,3480,2
|
|
20240321,115100,161699665,3480,3480,3480,3480,4
|
|
20240321,115000,161685745,3480,3480,3480,3480,602
|
|
20240321,114900,159590785,3480,3480,3480,3480,2
|
|
20240321,114800,159583825,3480,3480,3480,3480,2885
|
|
20240321,114700,149544025,3480,3480,3480,3480,2
|
|
20240321,114600,149537065,3480,3480,3480,3480,27
|
|
20240321,114500,149443105,3480,3480,3480,3480,3
|
|
20240321,114400,149432665,3475,3475,3475,3475,0
|
|
20240321,114300,149432665,3475,3475,3475,3475,335
|
|
20240321,114200,148268540,3475,3475,3475,3475,4
|
|
20240321,114100,148254640,3475,3475,3475,3475,4
|
|
20240321,114000,148240740,3475,3475,3475,3475,2
|
|
20240321,113900,148233790,3475,3475,3475,3475,4
|
|
20240321,113800,148219890,3475,3475,3475,3475,2
|
|
20240321,113700,148212940,3475,3475,3475,3475,2
|
|
20240321,113600,148205990,3475,3475,3475,3475,4
|
|
20240321,113500,148192090,3475,3475,3475,3475,3
|
|
20240321,113400,148181665,3470,3470,3470,3470,0
|
|
20240321,113300,148181665,3470,3470,3470,3470,0
|
|
20240321,113200,148181665,3470,3470,3470,3470,0
|
|
20240321,113100,148181665,3470,3470,3470,3470,0
|
|
20240321,113000,148181665,3470,3470,3470,3470,207
|
|
20240321,112900,147463375,3470,3475,3475,3470,1002
|
|
20240321,112800,143986425,3475,3475,3475,3475,2
|
|
20240321,112700,143979475,3475,3475,3475,3475,2
|
|
20240321,112600,143972525,3475,3475,3475,3475,4
|
|
20240321,112500,143958625,3475,3475,3475,3475,2
|
|
20240321,112400,143951675,3475,3475,3475,3475,2
|
|
20240321,112300,143944725,3475,3475,3475,3475,4
|
|
20240321,112200,143930825,3475,3475,3475,3475,117
|
|
20240321,112100,143524250,3475,3475,3475,3475,2
|
|
20240321,112000,143517300,3475,3475,3475,3475,4
|
|
20240321,111900,143503400,3475,3475,3475,3475,3
|
|
20240321,111800,143492975,3475,3475,3475,3475,2
|
|
20240321,111700,143486025,3475,3475,3475,3475,5
|
|
20240321,111600,143468650,3475,3475,3475,3475,1
|
|
20240321,111500,143465175,3470,3470,3470,3470,0
|
|
20240321,111400,143465175,3470,3465,3470,3465,2004
|
|
20240321,111300,136514480,3465,3465,3465,3465,388
|
|
20240321,111200,135170060,3465,3465,3465,3465,0
|
|
20240321,111100,135170060,3465,3470,3470,3465,3
|
|
20240321,111000,135159655,3470,3475,3475,3470,1141
|
|
20240321,110900,131200375,3480,3480,3480,3480,2
|
|
20240321,110800,131193415,3480,3475,3480,3475,17
|
|
20240321,110700,131134325,3475,3480,3480,3475,1004
|
|
20240321,110600,127645415,3480,3475,3480,3475,11
|
|
20240321,110500,127607185,3480,3480,3480,3480,3
|
|
20240321,110400,127596745,3475,3475,3475,3475,1
|
|
20240321,110300,127593270,3470,3470,3470,3470,137
|
|
20240321,110200,127117880,3480,3480,3480,3480,2
|
|
20240321,110100,127110920,3480,3480,3480,3480,4
|
|
20240321,110000,127097000,3480,3480,3480,3480,2
|
|
20240321,105900,127090040,3480,3480,3480,3480,2
|
|
20240321,105800,127083080,3480,3480,3480,3480,4
|
|
20240321,105700,127069160,3480,3480,3480,3480,2
|
|
20240321,105600,127062200,3480,3480,3480,3480,2
|
|
20240321,105500,127055240,3480,3480,3480,3475,35
|
|
20240321,105400,126933490,3480,3480,3480,3480,3
|
|
20240321,105300,126923050,3480,3480,3480,3480,2
|
|
20240321,105200,126916090,3480,3480,3480,3480,4
|
|
20240321,105100,126902170,3480,3480,3480,3480,39
|
|
20240321,105000,126766450,3480,3470,3480,3470,601
|
|
20240321,104900,124680970,3480,3480,3480,3480,4
|
|
20240321,104800,124667050,3480,3480,3480,3475,278
|
|
20240321,104700,123700965,3480,3480,3480,3480,2
|
|
20240321,104600,123694005,3480,3480,3480,3480,4
|
|
20240321,104500,123680085,3480,3480,3480,3480,1
|
|
20240321,104400,123676605,3475,3475,3475,3475,0
|
|
20240321,104300,123676605,3475,3475,3475,3475,0
|
|
20240321,104200,123676605,3475,3475,3475,3475,1
|
|
20240321,104100,123673130,3475,3480,3480,3475,201
|
|
20240321,104000,122974645,3480,3480,3480,3480,4
|
|
20240321,103900,122960725,3480,3480,3480,3480,2
|
|
20240321,103800,122953765,3480,3480,3480,3480,2
|
|
20240321,103700,122946805,3480,3480,3480,3480,2
|
|
20240321,103600,122939845,3480,3480,3480,3480,3
|
|
20240321,103500,122929405,3475,3480,3480,3475,32
|
|
20240321,103400,122818095,3480,3480,3480,3480,2
|
|
20240321,103300,122811135,3485,3485,3485,3485,5
|
|
20240321,103200,122793710,3475,3475,3475,3475,0
|
|
20240321,103100,122793710,3475,3475,3475,3475,220
|
|
20240321,103000,122029210,3475,3475,3475,3475,273
|
|
20240321,102900,121080535,3475,3480,3480,3475,21
|
|
20240321,102800,121007505,3490,3490,3490,3490,202
|
|
20240321,102700,120302525,3490,3485,3490,3485,5
|
|
20240321,102600,120285085,3485,3485,3490,3485,2920
|
|
20240321,102500,110108880,3485,3485,3485,3485,4
|
|
20240321,102400,110094940,3480,3480,3480,3480,0
|
|
20240321,102300,110094940,3480,3480,3480,3480,0
|
|
20240321,102200,110094940,3480,3490,3490,3480,3
|
|
20240321,102100,110084480,3490,3490,3490,3490,4
|
|
20240321,102000,110070520,3475,3475,3475,3475,0
|
|
20240321,101900,110070520,3475,3475,3475,3475,0
|
|
20240321,101800,110070520,3475,3475,3475,3475,0
|
|
20240321,101700,110070520,3475,3475,3475,3475,3
|
|
20240321,101600,110060095,3490,3490,3490,3490,103
|
|
20240321,101500,109700625,3490,3490,3490,3490,104
|
|
20240321,101400,109337665,3490,3490,3490,3490,2
|
|
20240321,101300,109330685,3490,3485,3490,3485,2
|
|
20240321,101200,109323710,3470,3485,3485,3470,300
|
|
20240321,101100,108281865,3490,3490,3490,3490,4
|
|
20240321,101000,108267905,3485,3485,3485,3485,209
|
|
20240321,100900,107539540,3485,3485,3485,3485,102
|
|
20240321,100800,107184070,3485,3485,3485,3485,6
|
|
20240321,100700,107163160,3480,3480,3480,3480,3
|
|
20240321,100600,107152720,3485,3485,3485,3485,2
|
|
20240321,100500,107145750,3485,3485,3485,3485,14
|
|
20240321,100400,107096960,3485,3485,3485,3485,6
|
|
20240321,100300,107076050,3485,3485,3485,3485,3
|
|
20240321,100200,107065595,3485,3485,3485,3485,3
|
|
20240321,100100,107055140,3480,3480,3480,3480,258
|
|
20240321,100000,106157300,3490,3490,3490,3490,2
|
|
20240321,095900,106150320,3490,3490,3490,3490,5
|
|
20240321,095800,106132870,3470,3475,3475,3470,1995
|
|
20240321,095700,99209715,3480,3480,3480,3480,2
|
|
20240321,095600,99202755,3480,3480,3480,3480,4
|
|
20240321,095500,99188835,3480,3490,3490,3480,4
|
|
20240321,095400,99174895,3490,3490,3490,3490,2
|
|
20240321,095300,99167915,3490,3490,3490,3490,4
|
|
20240321,095200,99153955,3490,3490,3490,3490,31
|
|
20240321,095100,99045765,3480,3485,3490,3480,280
|
|
20240321,095000,98070600,3485,3490,3490,3485,92
|
|
20240321,094900,97749960,3490,3490,3490,3490,3132
|
|
20240321,094800,86819280,3490,3490,3490,3490,2
|
|
20240321,094700,86812300,3490,3490,3490,3490,2
|
|
20240321,094600,86805320,3490,3485,3490,3485,83
|
|
20240321,094500,86516050,3490,3490,3490,3490,3
|
|
20240321,094400,86505580,3490,3485,3490,3485,103
|
|
20240321,094300,86146620,3485,3485,3485,3485,4059
|
|
20240321,094200,72001005,3480,3475,3480,3475,2024
|
|
20240321,094100,64957490,3475,3475,3475,3475,1178
|
|
20240321,094000,60863940,3475,3475,3475,3475,7
|
|
20240321,093900,60839615,3470,3470,3470,3470,1038
|
|
20240321,093800,57237755,3470,3470,3470,3470,2
|
|
20240321,093700,57230815,3470,3470,3470,3470,15
|
|
20240321,093600,57178765,3465,3465,3465,3465,1762
|
|
20240321,093500,51073435,3465,3470,3470,3465,292
|
|
20240321,093400,50061645,3470,3475,3475,3470,1095
|
|
20240321,093300,46261980,3475,3475,3475,3475,2
|
|
20240321,093200,46255030,3475,3475,3475,3475,3
|
|
20240321,093100,46244605,3475,3480,3480,3475,99
|
|
20240321,093000,45900560,3480,3475,3480,3475,285
|
|
20240321,092900,44910180,3480,3480,3480,3475,1203
|
|
20240321,092800,40729250,3480,3480,3480,3480,4
|
|
20240321,092700,40715330,3480,3480,3480,3480,2
|
|
20240321,092600,40708370,3480,3480,3480,3480,2
|
|
20240321,092500,40701410,3480,3480,3480,3480,4
|
|
20240321,092400,40687490,3480,3480,3480,3480,3
|
|
20240321,092300,40677050,3480,3480,3480,3480,2
|
|
20240321,092200,40670090,3480,3480,3480,3480,6
|
|
20240321,092100,40649210,3480,3480,3480,3480,1557
|
|
20240321,092000,35230850,3480,3485,3485,3480,248
|
|
20240321,091900,34367300,3485,3485,3485,3485,2
|
|
20240321,091800,34360330,3485,3490,3490,3485,327
|
|
20240321,091700,33219235,3490,3490,3490,3490,9
|
|
20240321,091600,33187825,3485,3485,3485,3485,1
|
|
20240321,091500,33184340,3485,3485,3485,3485,3
|
|
20240321,091400,33173885,3485,3485,3485,3485,22
|
|
20240321,091300,33097215,3485,3490,3490,3485,22
|
|
20240321,091200,33020445,3490,3485,3490,3485,258
|
|
20240321,091100,32120075,3485,3485,3485,3485,2
|
|
20240321,091000,32113105,3485,3475,3485,3475,2743
|
|
20240321,090900,22567020,3470,3475,3475,3470,123
|
|
20240321,090800,22139700,3475,3475,3475,3475,107
|
|
20240321,090700,21767875,3475,3480,3480,3475,355
|
|
20240321,090600,20532750,3480,3480,3480,3480,488
|
|
20240321,090500,18834510,3480,3480,3480,3480,1707
|
|
20240321,090400,12894150,3480,3475,3480,3470,106
|
|
20240321,090300,12525950,3470,3475,3475,3470,1211
|
|
20240321,090200,8322725,3475,3460,3475,3460,721
|
|
20240321,090100,5823160,3460,3455,3460,3455,11
|
|
20240321,090000,5785120,3460,3460,3460,3460,1672
|