678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201500,1045434720,3415,3415,3415,3415,5625
|
|
20240318,201400,1045434720,3415,3415,3415,3415,0
|
|
20240318,201300,1045434720,3415,3415,3415,3415,0
|
|
20240318,201200,1045434720,3415,3415,3415,3415,0
|
|
20240318,201100,1045434720,3415,3415,3415,3415,0
|
|
20240318,201000,1045434720,3415,3415,3415,3415,0
|
|
20240318,200900,1045434720,3415,3415,3415,3415,0
|
|
20240318,200800,1045434720,3415,3415,3415,3415,0
|
|
20240318,200700,1045434720,3415,3415,3415,3415,0
|
|
20240318,200600,1045434720,3415,3415,3415,3415,0
|
|
20240318,200500,1045434720,3415,3415,3415,3415,0
|
|
20240318,200400,1045434720,3415,3415,3415,3415,0
|
|
20240318,200300,1045434720,3415,3415,3415,3415,0
|
|
20240318,200200,1045434720,3415,3415,3415,3415,0
|
|
20240318,200100,1045434720,3415,3415,3415,3415,0
|
|
20240318,200000,1045434720,3415,3415,3415,3415,0
|
|
20240318,195900,1045434720,3415,3415,3415,3415,0
|
|
20240318,195800,1045434720,3415,3415,3415,3415,0
|
|
20240318,195700,1045434720,3415,3415,3415,3415,0
|
|
20240318,195600,1045434720,3415,3415,3415,3415,0
|
|
20240318,195500,1045434720,3415,3415,3415,3415,0
|
|
20240318,195400,1045434720,3415,3415,3415,3415,0
|
|
20240318,195300,1045434720,3415,3415,3415,3415,0
|
|
20240318,195200,1045434720,3415,3415,3415,3415,0
|
|
20240318,195100,1045434720,3415,3415,3415,3415,0
|
|
20240318,195000,1045434720,3415,3415,3415,3415,0
|
|
20240318,194900,1045434720,3415,3415,3415,3415,0
|
|
20240318,194800,1045434720,3415,3415,3415,3415,0
|
|
20240318,194700,1045434720,3415,3415,3415,3415,0
|
|
20240318,194600,1045434720,3415,3415,3415,3415,0
|
|
20240318,194500,1045434720,3415,3415,3415,3415,5625
|
|
20240318,194400,1045434720,3415,3415,3415,3415,0
|
|
20240318,194300,1045434720,3415,3415,3415,3415,0
|
|
20240318,194200,1045434720,3415,3415,3415,3415,0
|
|
20240318,194100,1045434720,3415,3415,3415,3415,0
|
|
20240318,194000,1045434720,3415,3415,3415,3415,0
|
|
20240318,193900,1045434720,3415,3415,3415,3415,0
|
|
20240318,193800,1045434720,3415,3415,3415,3415,0
|
|
20240318,193700,1045434720,3415,3415,3415,3415,0
|
|
20240318,193600,1045434720,3415,3415,3415,3415,0
|
|
20240318,193500,1045434720,3415,3415,3415,3415,0
|
|
20240318,193400,1045434720,3415,3415,3415,3415,0
|
|
20240318,193300,1045434720,3415,3415,3415,3415,0
|
|
20240318,193200,1045434720,3415,3415,3415,3415,0
|
|
20240318,193100,1045434720,3415,3415,3415,3415,0
|
|
20240318,193000,1045434720,3415,3415,3415,3415,0
|
|
20240318,192900,1045434720,3415,3415,3415,3415,0
|
|
20240318,192800,1045434720,3415,3415,3415,3415,0
|
|
20240318,192700,1045434720,3415,3415,3415,3415,0
|
|
20240318,192600,1045434720,3415,3415,3415,3415,0
|
|
20240318,192500,1045434720,3415,3415,3415,3415,0
|
|
20240318,192400,1045434720,3415,3415,3415,3415,0
|
|
20240318,192300,1045434720,3415,3415,3415,3415,0
|
|
20240318,192200,1045434720,3415,3415,3415,3415,0
|
|
20240318,192100,1045434720,3415,3415,3415,3415,0
|
|
20240318,192000,1045434720,3415,3415,3415,3415,0
|
|
20240318,191900,1045434720,3415,3415,3415,3415,0
|
|
20240318,191800,1045434720,3415,3415,3415,3415,0
|
|
20240318,191700,1045434720,3415,3415,3415,3415,0
|
|
20240318,191600,1045434720,3415,3415,3415,3415,0
|
|
20240318,191500,1045434720,3415,3415,3415,3415,5625
|
|
20240318,191400,1045434720,3415,3415,3415,3415,0
|
|
20240318,191300,1045434720,3415,3415,3415,3415,0
|
|
20240318,191200,1045434720,3415,3415,3415,3415,0
|
|
20240318,191100,1045434720,3415,3415,3415,3415,0
|
|
20240318,191000,1045434720,3415,3415,3415,3415,0
|
|
20240318,190900,1045434720,3415,3415,3415,3415,0
|
|
20240318,190800,1045434720,3415,3415,3415,3415,0
|
|
20240318,190700,1045434720,3415,3415,3415,3415,0
|
|
20240318,190600,1045434720,3415,3415,3415,3415,0
|
|
20240318,190500,1045434720,3415,3415,3415,3415,0
|
|
20240318,190400,1045434720,3415,3415,3415,3415,0
|
|
20240318,190300,1045434720,3415,3415,3415,3415,0
|
|
20240318,190200,1045434720,3415,3415,3415,3415,0
|
|
20240318,190100,1045434720,3415,3415,3415,3415,0
|
|
20240318,190000,1045434720,3415,3415,3415,3415,0
|
|
20240318,185900,1045434720,3415,3415,3415,3415,0
|
|
20240318,185800,1045434720,3415,3415,3415,3415,0
|
|
20240318,185700,1045434720,3415,3415,3415,3415,0
|
|
20240318,185600,1045434720,3415,3415,3415,3415,0
|
|
20240318,185500,1045434720,3415,3415,3415,3415,0
|
|
20240318,185400,1045434720,3415,3415,3415,3415,0
|
|
20240318,185300,1045434720,3415,3415,3415,3415,0
|
|
20240318,185200,1045434720,3415,3415,3415,3415,0
|
|
20240318,185100,1045434720,3415,3415,3415,3415,0
|
|
20240318,185000,1045434720,3415,3415,3415,3415,0
|
|
20240318,184900,1045434720,3415,3415,3415,3415,0
|
|
20240318,184800,1045434720,3415,3415,3415,3415,0
|
|
20240318,184700,1045434720,3415,3415,3415,3415,0
|
|
20240318,184600,1045434720,3415,3415,3415,3415,0
|
|
20240318,184500,1045434720,3415,3415,3415,3415,5625
|
|
20240318,184400,1045434720,3415,3415,3415,3415,0
|
|
20240318,184300,1045434720,3415,3415,3415,3415,0
|
|
20240318,184200,1045434720,3415,3415,3415,3415,0
|
|
20240318,184100,1045434720,3415,3415,3415,3415,0
|
|
20240318,184000,1045434720,3415,3415,3415,3415,0
|
|
20240318,183900,1045434720,3415,3415,3415,3415,0
|
|
20240318,183800,1045434720,3415,3415,3415,3415,0
|
|
20240318,183700,1045434720,3415,3415,3415,3415,0
|
|
20240318,183600,1045434720,3415,3415,3415,3415,0
|
|
20240318,183500,1045434720,3415,3415,3415,3415,0
|
|
20240318,183400,1045434720,3415,3415,3415,3415,0
|
|
20240318,183300,1045434720,3415,3415,3415,3415,0
|
|
20240318,183200,1045434720,3415,3415,3415,3415,0
|
|
20240318,183100,1045434720,3415,3415,3415,3415,0
|
|
20240318,183000,1045434720,3415,3415,3415,3415,0
|
|
20240318,182900,1045434720,3415,3415,3415,3415,0
|
|
20240318,182800,1045434720,3415,3415,3415,3415,0
|
|
20240318,182700,1045434720,3415,3415,3415,3415,0
|
|
20240318,182600,1045434720,3415,3415,3415,3415,0
|
|
20240318,182500,1045434720,3415,3415,3415,3415,0
|
|
20240318,182400,1045434720,3415,3415,3415,3415,0
|
|
20240318,182300,1045434720,3415,3415,3415,3415,0
|
|
20240318,182200,1045434720,3415,3415,3415,3415,0
|
|
20240318,182100,1045434720,3415,3415,3415,3415,0
|
|
20240318,182000,1045434720,3415,3415,3415,3415,0
|
|
20240318,181900,1045434720,3415,3415,3415,3415,0
|
|
20240318,181800,1045434720,3415,3415,3415,3415,0
|
|
20240318,181700,1045434720,3415,3415,3415,3415,0
|
|
20240318,181600,1045434720,3415,3415,3415,3415,0
|
|
20240318,181500,1045434720,3415,3415,3415,3415,5625
|
|
20240318,181400,1045434720,3415,3415,3415,3415,0
|
|
20240318,181300,1045434720,3415,3415,3415,3415,0
|
|
20240318,181200,1045434720,3415,3415,3415,3415,0
|
|
20240318,181100,1045434720,3415,3415,3415,3415,0
|
|
20240318,181000,1045434720,3415,3415,3415,3415,0
|
|
20240318,180900,1045434720,3415,3415,3415,3415,0
|
|
20240318,180800,1045434720,3415,3415,3415,3415,0
|
|
20240318,180700,1045434720,3415,3415,3415,3415,0
|
|
20240318,180600,1045434720,3415,3415,3415,3415,0
|
|
20240318,180500,1045434720,3415,3415,3415,3415,0
|
|
20240318,180400,1045434720,3415,3415,3415,3415,0
|
|
20240318,180300,1045434720,3415,3415,3415,3415,0
|
|
20240318,180200,1045434720,3415,3415,3415,3415,0
|
|
20240318,180100,1045434720,3415,3415,3415,3415,0
|
|
20240318,180000,1045434720,3415,3415,3415,3415,0
|
|
20240318,175900,1045434720,3415,3415,3415,3415,0
|
|
20240318,175800,1045434720,3415,3415,3415,3415,0
|
|
20240318,175700,1045434720,3415,3415,3415,3415,0
|
|
20240318,175600,1045434720,3415,3415,3415,3415,0
|
|
20240318,175500,1045434720,3415,3415,3415,3415,0
|
|
20240318,175400,1045434720,3415,3415,3415,3415,0
|
|
20240318,175300,1045434720,3415,3415,3415,3415,0
|
|
20240318,175200,1045434720,3415,3415,3415,3415,0
|
|
20240318,175100,1045434720,3415,3415,3415,3415,0
|
|
20240318,175000,1045434720,3415,3415,3415,3415,0
|
|
20240318,174900,1045434720,3415,3415,3415,3415,0
|
|
20240318,174800,1045434720,3415,3415,3415,3415,0
|
|
20240318,174700,1045434720,3415,3415,3415,3415,0
|
|
20240318,174600,1045434720,3415,3415,3415,3415,0
|
|
20240318,174500,1045434720,3415,3415,3415,3415,5625
|
|
20240318,174400,1045434720,3415,3415,3415,3415,0
|
|
20240318,174300,1045434720,3415,3415,3415,3415,0
|
|
20240318,174200,1045434720,3415,3415,3415,3415,0
|
|
20240318,174100,1045434720,3415,3415,3415,3415,0
|
|
20240318,174000,1045434720,3415,3415,3415,3415,0
|
|
20240318,173900,1045434720,3415,3415,3415,3415,0
|
|
20240318,173800,1045434720,3415,3415,3415,3415,0
|
|
20240318,173700,1045434720,3415,3415,3415,3415,0
|
|
20240318,173600,1045434720,3415,3415,3415,3415,0
|
|
20240318,173500,1045434720,3415,3415,3415,3415,0
|
|
20240318,173400,1045434720,3415,3415,3415,3415,0
|
|
20240318,173300,1045434720,3415,3415,3415,3415,0
|
|
20240318,173200,1045434720,3415,3415,3415,3415,0
|
|
20240318,173100,1045434720,3415,3415,3415,3415,0
|
|
20240318,173000,1045434720,3415,3415,3415,3415,0
|
|
20240318,172900,1045434720,3415,3415,3415,3415,0
|
|
20240318,172800,1045434720,3415,3415,3415,3415,0
|
|
20240318,172700,1045434720,3415,3415,3415,3415,0
|
|
20240318,172600,1045434720,3415,3415,3415,3415,0
|
|
20240318,172500,1045434720,3415,3415,3415,3415,0
|
|
20240318,172400,1045434720,3415,3415,3415,3415,0
|
|
20240318,172300,1045434720,3415,3415,3415,3415,0
|
|
20240318,172200,1045434720,3415,3415,3415,3415,0
|
|
20240318,172100,1045434720,3415,3415,3415,3415,0
|
|
20240318,172000,1045434720,3415,3415,3415,3415,0
|
|
20240318,171900,1045434720,3415,3415,3415,3415,0
|
|
20240318,171800,1045434720,3415,3415,3415,3415,0
|
|
20240318,171700,1045434720,3415,3415,3415,3415,0
|
|
20240318,171600,1045434720,3415,3415,3415,3415,0
|
|
20240318,171500,1045434720,3415,3415,3415,3415,5625
|
|
20240318,171400,1045434720,3415,3415,3415,3415,0
|
|
20240318,171300,1045434720,3415,3415,3415,3415,0
|
|
20240318,171200,1045434720,3415,3415,3415,3415,0
|
|
20240318,171100,1045434720,3415,3415,3415,3415,0
|
|
20240318,171000,1045434720,3415,3415,3415,3415,0
|
|
20240318,170900,1045434720,3415,3415,3415,3415,0
|
|
20240318,170800,1045434720,3415,3415,3415,3415,0
|
|
20240318,170700,1045434720,3415,3415,3415,3415,0
|
|
20240318,170600,1045434720,3415,3415,3415,3415,0
|
|
20240318,170500,1045434720,3415,3415,3415,3415,0
|
|
20240318,170400,1045434720,3415,3415,3415,3415,0
|
|
20240318,170300,1045434720,3415,3415,3415,3415,0
|
|
20240318,170200,1045434720,3415,3415,3415,3415,0
|
|
20240318,170100,1045434720,3415,3415,3415,3415,0
|
|
20240318,170000,1045434720,3415,3415,3415,3415,0
|
|
20240318,165900,1045434720,3415,3415,3415,3415,0
|
|
20240318,165800,1045434720,3415,3415,3415,3415,0
|
|
20240318,165700,1045434720,3415,3415,3415,3415,0
|
|
20240318,165600,1045434720,3415,3415,3415,3415,0
|
|
20240318,165500,1045434720,3415,3415,3415,3415,0
|
|
20240318,165400,1045434720,3415,3415,3415,3415,0
|
|
20240318,165300,1045434720,3415,3415,3415,3415,0
|
|
20240318,165200,1045434720,3415,3415,3415,3415,0
|
|
20240318,165100,1045434720,3415,3415,3415,3415,0
|
|
20240318,165000,1045434720,3415,3415,3415,3415,0
|
|
20240318,164900,1045434720,3415,3415,3415,3415,0
|
|
20240318,164800,1045434720,3415,3415,3415,3415,0
|
|
20240318,164700,1045434720,3415,3415,3415,3415,0
|
|
20240318,164600,1045434720,3415,3415,3415,3415,0
|
|
20240318,164500,1045434720,3415,3415,3415,3415,5625
|
|
20240318,164400,1045434720,3415,3415,3415,3415,0
|
|
20240318,164300,1045434720,3415,3415,3415,3415,0
|
|
20240318,164200,1045434720,3415,3415,3415,3415,0
|
|
20240318,164100,1045434720,3415,3415,3415,3415,0
|
|
20240318,164000,1045434720,3415,3415,3415,3415,0
|
|
20240318,163900,1045434720,3415,3415,3415,3415,0
|
|
20240318,163800,1045434720,3415,3415,3415,3415,0
|
|
20240318,163700,1045434720,3415,3415,3415,3415,0
|
|
20240318,163600,1045434720,3415,3415,3415,3415,0
|
|
20240318,163500,1045434720,3415,3415,3415,3415,0
|
|
20240318,163400,1045434720,3415,3415,3415,3415,0
|
|
20240318,163300,1045434720,3415,3415,3415,3415,0
|
|
20240318,163200,1045434720,3415,3415,3415,3415,0
|
|
20240318,163100,1045434720,3415,3415,3415,3415,0
|
|
20240318,163000,1045434720,3415,3415,3415,3415,0
|
|
20240318,162900,1045434720,3415,3415,3415,3415,0
|
|
20240318,162800,1045434720,3415,3415,3415,3415,0
|
|
20240318,162700,1045434720,3415,3415,3415,3415,0
|
|
20240318,162600,1045434720,3415,3415,3415,3415,0
|
|
20240318,162500,1045434720,3415,3415,3415,3415,0
|
|
20240318,162400,1045434720,3415,3415,3415,3415,0
|
|
20240318,162300,1045434720,3415,3415,3415,3415,0
|
|
20240318,162200,1045434720,3415,3415,3415,3415,0
|
|
20240318,162100,1045434720,3415,3415,3415,3415,0
|
|
20240318,162000,1045434720,3415,3415,3415,3415,0
|
|
20240318,161900,1045434720,3415,3415,3415,3415,0
|
|
20240318,161800,1045434720,3415,3415,3415,3415,0
|
|
20240318,161700,1045434720,3415,3415,3415,3415,0
|
|
20240318,161600,1045434720,3415,3415,3415,3415,0
|
|
20240318,161500,1045434720,3415,3415,3415,3415,5625
|
|
20240318,161400,1045434720,3415,3415,3415,3415,0
|
|
20240318,161300,1045434720,3415,3415,3415,3415,0
|
|
20240318,161200,1045434720,3415,3415,3415,3415,0
|
|
20240318,161100,1045434720,3415,3415,3415,3415,0
|
|
20240318,161000,1045434720,3415,3415,3415,3415,0
|
|
20240318,160900,1045434720,3415,3415,3415,3415,0
|
|
20240318,160800,1045434720,3415,3415,3415,3415,0
|
|
20240318,160700,1045434720,3415,3415,3415,3415,0
|
|
20240318,160600,1045434720,3415,3415,3415,3415,0
|
|
20240318,160500,1045434720,3415,3415,3415,3415,0
|
|
20240318,160400,1045434720,3415,3415,3415,3415,0
|
|
20240318,160300,1045434720,3415,3415,3415,3415,0
|
|
20240318,160200,1045434720,3415,3415,3415,3415,0
|
|
20240318,160100,1045434720,3415,3415,3415,3415,0
|
|
20240318,160000,1045434720,3415,3415,3415,3415,0
|
|
20240318,155900,1045434720,3415,3415,3415,3415,0
|
|
20240318,155800,1045434720,3415,3415,3415,3415,0
|
|
20240318,155700,1045434720,3415,3415,3415,3415,0
|
|
20240318,155600,1045434720,3415,3415,3415,3415,0
|
|
20240318,155500,1045434720,3415,3415,3415,3415,0
|
|
20240318,155400,1045434720,3415,3415,3415,3415,0
|
|
20240318,155300,1045434720,3415,3415,3415,3415,0
|
|
20240318,155200,1045434720,3415,3415,3415,3415,0
|
|
20240318,155100,1045434720,3415,3415,3415,3415,0
|
|
20240318,155000,1045434720,3415,3415,3415,3415,0
|
|
20240318,154900,1045434720,3415,3415,3415,3415,0
|
|
20240318,154800,1045434720,3415,3415,3415,3415,0
|
|
20240318,154700,1045434720,3415,3415,3415,3415,0
|
|
20240318,154600,1045434720,3415,3415,3415,3415,0
|
|
20240318,154500,1045434720,3415,3415,3415,3415,5625
|
|
20240318,154400,1045434720,3415,3415,3415,3415,0
|
|
20240318,154300,1045434720,3415,3415,3415,3415,0
|
|
20240318,154200,1045434720,3415,3415,3415,3415,0
|
|
20240318,154100,1045434720,3415,3415,3415,3415,0
|
|
20240318,154000,1045434720,3415,3415,3415,3415,0
|
|
20240318,153900,1045434720,3415,3415,3415,3415,0
|
|
20240318,153800,1045434720,3415,3415,3415,3415,0
|
|
20240318,153700,1045434720,3415,3415,3415,3415,0
|
|
20240318,153600,1045434720,3415,3415,3415,3415,0
|
|
20240318,153500,1045434720,3415,3415,3415,3415,0
|
|
20240318,153400,1045434720,3415,3415,3415,3415,0
|
|
20240318,153300,1045434720,3415,3415,3415,3415,0
|
|
20240318,153200,1045434720,3415,3415,3415,3415,0
|
|
20240318,153100,1045434720,3415,3415,3415,3415,0
|
|
20240318,153000,1045434720,3415,3415,3415,3415,5625
|
|
20240318,152900,1026225345,3415,3415,3415,3415,0
|
|
20240318,152800,1026225345,3415,3415,3415,3415,0
|
|
20240318,152700,1026225345,3415,3415,3415,3415,0
|
|
20240318,152600,1026225345,3415,3415,3415,3415,0
|
|
20240318,152500,1026225345,3415,3415,3415,3415,0
|
|
20240318,152400,1026225345,3415,3415,3415,3415,0
|
|
20240318,152300,1026225345,3415,3415,3415,3415,0
|
|
20240318,152200,1026225345,3415,3415,3415,3415,0
|
|
20240318,152100,1026225345,3415,3415,3415,3415,0
|
|
20240318,152000,1026225345,3415,3415,3415,3415,0
|
|
20240318,151900,1026225345,3415,3415,3415,3410,4630
|
|
20240318,151800,1010436250,3410,3410,3410,3410,0
|
|
20240318,151700,1010436250,3410,3410,3420,3410,222
|
|
20240318,151600,1009678960,3410,3415,3420,3410,387
|
|
20240318,151500,1008357965,3415,3415,3415,3410,121
|
|
20240318,151400,1007944915,3415,3410,3415,3410,144
|
|
20240318,151300,1007453745,3410,3415,3415,3410,253
|
|
20240318,151200,1006590340,3410,3410,3410,3410,164
|
|
20240318,151100,1006031100,3410,3415,3415,3410,1187
|
|
20240318,151000,1001978430,3410,3410,3410,3410,109
|
|
20240318,150900,1001606740,3410,3410,3410,3410,132
|
|
20240318,150800,1001156620,3410,3410,3420,3410,112
|
|
20240318,150700,1000774690,3410,3410,3410,3410,124
|
|
20240318,150600,1000351850,3410,3415,3420,3410,1040
|
|
20240318,150500,996800970,3415,3415,3415,3415,415
|
|
20240318,150400,995383745,3415,3415,3415,3415,1240
|
|
20240318,150300,991149145,3415,3415,3415,3415,113
|
|
20240318,150200,990763250,3415,3415,3415,3415,122
|
|
20240318,150100,990346620,3415,3415,3415,3415,1235
|
|
20240318,150000,986129095,3415,3415,3420,3415,278
|
|
20240318,145900,985179255,3415,3415,3415,3415,1243
|
|
20240318,145800,980934410,3415,3415,3415,3415,706
|
|
20240318,145700,978523420,3415,3415,3420,3415,328
|
|
20240318,145600,977403295,3415,3415,3420,3415,202
|
|
20240318,145500,976713460,3415,3415,3415,3415,3629
|
|
20240318,145400,964320425,3415,3420,3420,3415,181
|
|
20240318,145300,963702050,3415,3415,3415,3415,259
|
|
20240318,145200,962817565,3415,3420,3420,3415,188
|
|
20240318,145100,962175540,3415,3415,3420,3415,1254
|
|
20240318,145000,957892625,3415,3415,3420,3410,1437
|
|
20240318,144900,952985385,3415,3415,3415,3410,2859
|
|
20240318,144800,943222280,3410,3415,3415,3410,3435
|
|
20240318,144700,931493135,3415,3415,3415,3415,1131
|
|
20240318,144600,927630770,3415,3415,3415,3415,108
|
|
20240318,144500,927261950,3415,3415,3415,3415,471
|
|
20240318,144400,925653485,3415,3415,3415,3415,100
|
|
20240318,144300,925311985,3415,3415,3415,3410,1257
|
|
20240318,144200,921025065,3410,3410,3410,3410,84
|
|
20240318,144100,920738625,3415,3410,3415,3410,188
|
|
20240318,144000,920096995,3415,3415,3415,3415,160
|
|
20240318,143900,919550595,3410,3410,3410,3410,483
|
|
20240318,143800,917903565,3415,3415,3415,3415,85
|
|
20240318,143700,917613290,3415,3415,3415,3415,1306
|
|
20240318,143600,913153300,3410,3415,3415,3410,83
|
|
20240318,143500,912870265,3415,3410,3415,3410,88
|
|
20240318,143400,912570180,3410,3410,3410,3410,89
|
|
20240318,143300,912266690,3410,3410,3410,3410,322
|
|
20240318,143200,911168670,3410,3415,3415,3410,133
|
|
20240318,143100,910714885,3415,3415,3415,3410,179
|
|
20240318,143000,910104010,3415,3415,3415,3415,6
|
|
20240318,142900,910083520,3410,3410,3410,3405,296
|
|
20240318,142800,909074215,3410,3410,3410,3405,99
|
|
20240318,142700,908737045,3410,3410,3410,3405,380
|
|
20240318,142600,907441325,3410,3410,3410,3405,86
|
|
20240318,142500,907148070,3410,3410,3415,3405,1149
|
|
20240318,142400,903235210,3410,3410,3410,3405,144
|
|
20240318,142300,902744200,3410,3410,3415,3405,8806
|
|
20240318,142200,872717985,3410,3415,3415,3410,267
|
|
20240318,142100,871806665,3410,3415,3415,3410,616
|
|
20240318,142000,869703645,3415,3415,3415,3410,24
|
|
20240318,141900,869621690,3410,3410,3410,3410,90
|
|
20240318,141800,869314790,3410,3415,3415,3410,614
|
|
20240318,141700,867218550,3415,3415,3415,3415,5
|
|
20240318,141600,867201475,3415,3410,3415,3410,495
|
|
20240318,141500,865513275,3410,3420,3420,3410,129
|
|
20240318,141400,865072760,3410,3415,3415,3410,164
|
|
20240318,141300,864513020,3410,3415,3415,3410,107
|
|
20240318,141200,864147620,3415,3415,3415,3410,73
|
|
20240318,141100,863898330,3415,3415,3415,3415,120
|
|
20240318,141000,863488530,3410,3410,3410,3410,0
|
|
20240318,140900,863488530,3410,3415,3415,3410,206
|
|
20240318,140800,862785070,3415,3415,3415,3415,0
|
|
20240318,140700,862785070,3415,3410,3415,3410,1879
|
|
20240318,140600,856377630,3410,3410,3410,3410,0
|
|
20240318,140500,856377630,3410,3415,3415,3410,132
|
|
20240318,140400,855927235,3410,3410,3410,3410,133
|
|
20240318,140300,855473705,3415,3415,3415,3415,19
|
|
20240318,140200,855408820,3415,3415,3415,3415,200
|
|
20240318,140100,854725820,3415,3415,3415,3415,0
|
|
20240318,140000,854725820,3415,3410,3415,3410,81
|
|
20240318,135900,854449605,3415,3415,3415,3415,45
|
|
20240318,135800,854295930,3415,3415,3415,3415,3181
|
|
20240318,135700,843432815,3415,3415,3415,3410,441
|
|
20240318,135600,841927180,3415,3410,3415,3410,3127
|
|
20240318,135500,831263825,3410,3410,3415,3410,186
|
|
20240318,135400,830629095,3410,3415,3415,3410,161
|
|
20240318,135300,830079790,3415,3425,3425,3415,24585
|
|
20240318,135200,746050790,3425,3425,3425,3425,5068
|
|
20240318,135100,728692890,3425,3425,3425,3425,76
|
|
20240318,135000,728432590,3425,3425,3425,3425,1627
|
|
20240318,134900,722860115,3425,3430,3430,3425,6921
|
|
20240318,134800,699151470,3430,3430,3430,3430,77
|
|
20240318,134700,698887360,3430,3430,3430,3430,82
|
|
20240318,134600,698606100,3430,3430,3430,3430,1077
|
|
20240318,134500,694911990,3430,3430,3430,3430,1500
|
|
20240318,134400,689766990,3430,3430,3430,3430,211
|
|
20240318,134300,689043260,3430,3430,3430,3430,78
|
|
20240318,134200,688775720,3435,3435,3435,3435,22
|
|
20240318,134100,688700150,3430,3435,3435,3430,116
|
|
20240318,134000,688302065,3430,3430,3430,3430,206
|
|
20240318,133900,687595485,3430,3430,3430,3430,188
|
|
20240318,133800,686950645,3430,3430,3430,3430,0
|
|
20240318,133700,686950645,3430,3430,3430,3430,89
|
|
20240318,133600,686645375,3430,3430,3430,3430,83
|
|
20240318,133500,686360685,3430,3430,3430,3430,0
|
|
20240318,133400,686360685,3430,3430,3430,3430,87
|
|
20240318,133300,686062275,3430,3430,3430,3430,163
|
|
20240318,133200,685503185,3435,3435,3435,3435,0
|
|
20240318,133100,685503185,3435,3430,3435,3430,738
|
|
20240318,133000,682971345,3435,3435,3435,3435,0
|
|
20240318,132900,682971345,3435,3430,3435,3430,180
|
|
20240318,132800,682353885,3430,3430,3430,3430,140
|
|
20240318,132700,681873685,3435,3435,3435,3435,16
|
|
20240318,132600,681818725,3430,3430,3430,3430,75
|
|
20240318,132500,681561475,3435,3435,3435,3435,6
|
|
20240318,132400,681540865,3430,3430,3430,3430,78
|
|
20240318,132300,681273325,3430,3430,3430,3430,77
|
|
20240318,132200,681009215,3430,3430,3430,3430,219
|
|
20240318,132100,680258045,3435,3435,3435,3435,101
|
|
20240318,132000,679911110,3435,3430,3435,3430,136
|
|
20240318,131900,679444605,3430,3430,3430,3430,641
|
|
20240318,131800,677245975,3430,3430,3430,3430,0
|
|
20240318,131700,677245975,3430,3430,3430,3430,77
|
|
20240318,131600,676981865,3435,3430,3435,3430,242
|
|
20240318,131500,676151655,3435,3430,3435,3430,330
|
|
20240318,131400,675018490,3430,3430,3435,3430,2287
|
|
20240318,131300,667173075,3430,3430,3430,3430,1170
|
|
20240318,131200,663159975,3430,3425,3430,3425,98
|
|
20240318,131100,662824240,3425,3425,3425,3425,0
|
|
20240318,131000,662824240,3425,3430,3430,3425,144
|
|
20240318,130900,662331035,3430,3430,3430,3430,599
|
|
20240318,130800,660276465,3425,3430,3430,3425,83
|
|
20240318,130700,659992185,3430,3430,3430,3430,502
|
|
20240318,130600,658270325,3430,3430,3430,3425,740
|
|
20240318,130500,655732575,3425,3425,3425,3425,81
|
|
20240318,130400,655455150,3430,3430,3430,3430,65
|
|
20240318,130300,655232200,3425,3430,3430,3425,83
|
|
20240318,130200,654947920,3425,3430,3430,3425,177
|
|
20240318,130100,654341195,3430,3425,3430,3425,393
|
|
20240318,130000,652993615,3430,3430,3430,3430,1
|
|
20240318,125900,652990185,3425,3430,3430,3425,76
|
|
20240318,125800,652729880,3425,3425,3425,3425,81
|
|
20240318,125700,652452455,3430,3430,3430,3430,2
|
|
20240318,125600,652445595,3430,3430,3430,3425,101
|
|
20240318,125500,652099555,3425,3425,3425,3425,576
|
|
20240318,125400,650126755,3425,3425,3425,3425,0
|
|
20240318,125300,650126755,3425,3430,3430,3425,83
|
|
20240318,125200,649842455,3430,3425,3430,3425,85
|
|
20240318,125100,649551315,3425,3425,3425,3425,83
|
|
20240318,125000,649267040,3430,3430,3430,3430,50
|
|
20240318,124900,649095540,3425,3425,3425,3425,82
|
|
20240318,124800,648814690,3425,3430,3430,3425,3984
|
|
20240318,124700,635168980,3430,3430,3430,3430,1
|
|
20240318,124600,635165550,3430,3430,3430,3430,52
|
|
20240318,124500,634987190,3430,3425,3430,3425,3864
|
|
20240318,124400,621734225,3430,3425,3430,3425,182
|
|
20240318,124300,621110860,3425,3425,3425,3425,0
|
|
20240318,124200,621110860,3425,3425,3425,3425,76
|
|
20240318,124100,620850560,3430,3430,3430,3430,200
|
|
20240318,124000,620164560,3425,3425,3425,3425,0
|
|
20240318,123900,620164560,3425,3430,3430,3425,152
|
|
20240318,123800,619643585,3430,3435,3440,3430,377
|
|
20240318,123700,618347665,3435,3435,3435,3430,861
|
|
20240318,123600,615392930,3430,3430,3430,3430,0
|
|
20240318,123500,615392930,3430,3430,3430,3430,75
|
|
20240318,123400,615135680,3430,3435,3435,3430,89
|
|
20240318,123300,614830390,3430,3430,3430,3430,96
|
|
20240318,123200,614501110,3430,3430,3430,3430,200
|
|
20240318,123100,613815110,3430,3425,3430,3425,1075
|
|
20240318,123000,610128235,3425,3425,3425,3425,82
|
|
20240318,122900,609847385,3425,3425,3425,3425,0
|
|
20240318,122800,609847385,3425,3430,3430,3425,95
|
|
20240318,122700,609521910,3425,3425,3425,3425,81
|
|
20240318,122600,609244485,3430,3430,3430,3430,415
|
|
20240318,122500,607821035,3425,3430,3430,3425,384
|
|
20240318,122400,606504300,3425,3425,3425,3425,80
|
|
20240318,122300,606230300,3430,3430,3430,3430,364
|
|
20240318,122200,604981780,3425,3425,3425,3425,75
|
|
20240318,122100,604724905,3425,3425,3425,3425,1228
|
|
20240318,122000,600519005,3425,3425,3425,3425,82
|
|
20240318,121900,600238155,3430,3430,3430,3430,2
|
|
20240318,121800,600231295,3425,3425,3425,3425,162
|
|
20240318,121700,599676445,3425,3420,3425,3420,78
|
|
20240318,121600,599409675,3420,3420,3420,3420,0
|
|
20240318,121500,599409675,3420,3425,3425,3420,376
|
|
20240318,121400,598122255,3425,3425,3425,3425,50
|
|
20240318,121300,597951005,3425,3420,3425,3420,421
|
|
20240318,121200,596509570,3425,3425,3425,3425,54
|
|
20240318,121100,596324620,3425,3425,3425,3425,5
|
|
20240318,121000,596307495,3425,3430,3430,3425,2060
|
|
20240318,120900,589251970,3430,3430,3430,3430,331
|
|
20240318,120800,588116640,3425,3425,3425,3425,330
|
|
20240318,120700,586986390,3425,3425,3425,3425,80
|
|
20240318,120600,586712390,3430,3425,3430,3425,92
|
|
20240318,120500,586397285,3425,3425,3425,3425,0
|
|
20240318,120400,586397285,3425,3425,3425,3425,81
|
|
20240318,120300,586119860,3425,3425,3425,3425,76
|
|
20240318,120200,585859560,3425,3425,3425,3425,203
|
|
20240318,120100,585164285,3425,3425,3425,3420,735
|
|
20240318,120000,582647290,3420,3420,3420,3420,79
|
|
20240318,115900,582377110,3425,3425,3425,3425,437
|
|
20240318,115800,580880385,3430,3430,3430,3430,10
|
|
20240318,115700,580846085,3430,3425,3430,3425,226
|
|
20240318,115600,580071280,3425,3425,3425,3425,105
|
|
20240318,115500,579711655,3425,3425,3425,3425,200
|
|
20240318,115400,579026655,3425,3430,3430,3425,65
|
|
20240318,115300,578803960,3430,3430,3430,3425,927
|
|
20240318,115200,575624765,3425,3425,3425,3425,477
|
|
20240318,115100,573991040,3425,3425,3425,3425,80
|
|
20240318,115000,573717040,3425,3430,3430,3425,6989
|
|
20240318,114900,549769980,3430,3435,3435,3430,1074
|
|
20240318,114800,546081160,3435,3435,3435,3435,100
|
|
20240318,114700,545737660,3435,3435,3435,3435,2
|
|
20240318,114600,545730790,3435,3430,3435,3430,172
|
|
20240318,114500,545140790,3435,3435,3435,3435,1
|
|
20240318,114400,545137355,3435,3435,3435,3435,3
|
|
20240318,114300,545127050,3435,3430,3435,3430,84
|
|
20240318,114200,544838920,3430,3430,3430,3430,75
|
|
20240318,114100,544581670,3435,3435,3435,3435,0
|
|
20240318,114000,544581670,3435,3430,3435,3430,131
|
|
20240318,113900,544132090,3430,3430,3435,3430,186
|
|
20240318,113800,543494100,3430,3430,3440,3430,2350
|
|
20240318,113700,535422735,3425,3430,3430,3425,154
|
|
20240318,113600,534895120,3430,3430,3430,3425,505
|
|
20240318,113500,533164220,3425,3430,3430,3425,653
|
|
20240318,113400,530925790,3430,3430,3430,3430,0
|
|
20240318,113300,530925790,3430,3435,3435,3430,128
|
|
20240318,113200,530486720,3435,3435,3435,3435,529
|
|
20240318,113100,528669605,3435,3435,3435,3435,481
|
|
20240318,113000,527017370,3430,3430,3430,3430,76
|
|
20240318,112900,526756690,3430,3430,3430,3430,76
|
|
20240318,112800,526496010,3430,3430,3430,3430,210
|
|
20240318,112700,525775710,3435,3435,3435,3435,36
|
|
20240318,112600,525652050,3430,3430,3430,3430,82
|
|
20240318,112500,525370790,3430,3430,3430,3430,82
|
|
20240318,112400,525089530,3435,3435,3435,3435,7
|
|
20240318,112300,525065485,3430,3435,3435,3430,94
|
|
20240318,112200,524742965,3435,3435,3435,3430,3121
|
|
20240318,112100,514022730,3430,3430,3430,3430,66
|
|
20240318,112000,513796350,3430,3430,3430,3425,225
|
|
20240318,111900,513025010,3430,3430,3430,3425,1598
|
|
20240318,111800,507544250,3435,3435,3435,3435,0
|
|
20240318,111700,507544250,3435,3430,3435,3430,114
|
|
20240318,111600,507152730,3430,3430,3435,3430,259
|
|
20240318,111500,506263995,3430,3435,3435,3430,401
|
|
20240318,111400,504886565,3435,3430,3435,3430,10
|
|
20240318,111300,504852260,3430,3425,3430,3425,88
|
|
20240318,111200,504550850,3425,3425,3425,3425,81
|
|
20240318,111100,504273425,3430,3430,3430,3430,101
|
|
20240318,111000,503926995,3425,3425,3435,3425,660
|
|
20240318,110900,501665975,3430,3430,3430,3430,113
|
|
20240318,110800,501278385,3430,3430,3430,3430,349
|
|
20240318,110700,500081315,3430,3425,3430,3425,83
|
|
20240318,110600,499796715,3425,3430,3430,3425,153
|
|
20240318,110500,499272685,3430,3430,3430,3430,2
|
|
20240318,110400,499265825,3430,3430,3430,3430,88
|
|
20240318,110300,498963985,3430,3430,3430,3430,117
|
|
20240318,110200,498562675,3430,3430,3435,3430,252
|
|
20240318,110100,497698005,3425,3430,3430,3425,34
|
|
20240318,110000,497581525,3430,3430,3430,3430,60
|
|
20240318,105900,497375725,3430,3425,3430,3425,290
|
|
20240318,105800,496381430,3430,3430,3430,3425,156
|
|
20240318,105700,495846980,3430,3430,3430,3425,232
|
|
20240318,105600,495052370,3430,3430,3430,3430,301
|
|
20240318,105500,494019940,3430,3435,3435,3425,11299
|
|
20240318,105400,455302210,3435,3435,3435,3430,264
|
|
20240318,105300,454396030,3435,3435,3435,3435,213
|
|
20240318,105200,453664375,3430,3435,3435,3430,133
|
|
20240318,105100,453208130,3430,3440,3440,3430,8025
|
|
20240318,105000,425621630,3445,3445,3445,3445,3
|
|
20240318,104900,425611295,3440,3440,3440,3440,1792
|
|
20240318,104800,419446815,3445,3435,3445,3435,2196
|
|
20240318,104700,411892975,3435,3435,3435,3435,82
|
|
20240318,104600,411611305,3435,3435,3435,3435,0
|
|
20240318,104500,411611305,3435,3435,3435,3435,82
|
|
20240318,104400,411329635,3440,3440,3440,3435,94
|
|
20240318,104300,411006675,3440,3440,3440,3440,874
|
|
20240318,104200,408000115,3440,3440,3440,3440,2
|
|
20240318,104100,407993235,3440,3440,3440,3440,615
|
|
20240318,104000,405877635,3440,3440,3440,3435,235
|
|
20240318,103900,405069485,3440,3440,3440,3440,1
|
|
20240318,103800,405066045,3440,3435,3440,3435,640
|
|
20240318,103700,402865145,3440,3440,3440,3440,1003
|
|
20240318,103600,399414825,3440,3440,3440,3440,100
|
|
20240318,103500,399070825,3435,3440,3440,3435,205
|
|
20240318,103400,398365650,3435,3440,3440,3435,76
|
|
20240318,103300,398104580,3435,3435,3435,3435,159
|
|
20240318,103200,397558415,3440,3440,3440,3440,3
|
|
20240318,103100,397548095,3440,3440,3440,3440,600
|
|
20240318,103000,395484095,3435,3435,3435,3435,81
|
|
20240318,102900,395205860,3440,3440,3440,3440,534
|
|
20240318,102800,393368900,3440,3440,3440,3440,175
|
|
20240318,102700,392766900,3435,3435,3440,3435,945
|
|
20240318,102600,389520075,3440,3440,3440,3440,42
|
|
20240318,102500,389375595,3435,3435,3435,3435,33
|
|
20240318,102400,389262240,3450,3435,3450,3435,799
|
|
20240318,102300,386511070,3450,3450,3450,3450,0
|
|
20240318,102200,386511070,3450,3445,3450,3440,282
|
|
20240318,102100,385539625,3440,3445,3445,3435,7907
|
|
20240318,102000,358359860,3445,3445,3445,3440,138
|
|
20240318,101900,357884850,3440,3440,3440,3440,1210
|
|
20240318,101800,353722450,3440,3440,3440,3440,96
|
|
20240318,101700,353392210,3440,3440,3440,3440,109
|
|
20240318,101600,353017250,3445,3445,3445,3445,100
|
|
20240318,101500,352672750,3445,3445,3445,3445,100
|
|
20240318,101400,352328250,3450,3445,3450,3445,211
|
|
20240318,101300,351600350,3445,3445,3450,3445,752
|
|
20240318,101200,349009595,3445,3445,3445,3445,10
|
|
20240318,101100,348975145,3445,3445,3445,3445,250
|
|
20240318,101000,348113895,3445,3450,3450,3445,104
|
|
20240318,100900,347755605,3450,3445,3450,3445,466
|
|
20240318,100800,346150210,3445,3445,3450,3445,232
|
|
20240318,100700,345350965,3450,3455,3455,3450,602
|
|
20240318,100600,343274055,3450,3450,3470,3445,3566
|
|
20240318,100500,330971945,3450,3465,3465,3450,19
|
|
20240318,100400,330906350,3455,3450,3465,3450,2679
|
|
20240318,100300,321662615,3450,3450,3450,3445,149
|
|
20240318,100200,321149215,3450,3450,3450,3450,2
|
|
20240318,100100,321142315,3455,3455,3455,3445,1392
|
|
20240318,100000,316343585,3455,3455,3460,3450,166
|
|
20240318,095900,315770055,3455,3450,3455,3450,861
|
|
20240318,095800,312799600,3455,3455,3455,3455,3
|
|
20240318,095700,312789235,3455,3450,3485,3450,558
|
|
20240318,095600,310864055,3450,3455,3455,3450,119
|
|
20240318,095500,310453005,3455,3455,3460,3445,749
|
|
20240318,095400,307866660,3455,3460,3460,3455,195
|
|
20240318,095300,307192345,3480,3465,3480,3455,1713
|
|
20240318,095200,301245255,3455,3455,3480,3455,4698
|
|
20240318,095100,284923710,3460,3450,3460,3450,2231
|
|
20240318,095000,277214660,3445,3445,3450,3445,565
|
|
20240318,094900,275268220,3455,3455,3455,3455,1
|
|
20240318,094800,275264765,3455,3450,3455,3450,1509
|
|
20240318,094700,270058680,3455,3445,3455,3445,10073
|
|
20240318,094600,235311780,3445,3445,3445,3440,251
|
|
20240318,094500,234447520,3445,3440,3445,3435,454
|
|
20240318,094400,232884810,3440,3440,3440,3440,215
|
|
20240318,094300,232145210,3440,3440,3440,3440,8
|
|
20240318,094200,232117690,3440,3440,3440,3440,75
|
|
20240318,094100,231859690,3440,3440,3445,3440,1075
|
|
20240318,094000,228161625,3440,3435,3445,3435,938
|
|
20240318,093900,224932980,3435,3440,3440,3435,79
|
|
20240318,093800,224661605,3440,3430,3440,3430,101
|
|
20240318,093700,224315135,3430,3425,3430,3420,592
|
|
20240318,093600,222289560,3425,3430,3430,3420,190
|
|
20240318,093500,221639665,3420,3435,3435,3420,10960
|
|
20240318,093400,184075950,3435,3435,3435,3430,997
|
|
20240318,093300,180652190,3435,3440,3440,3435,6478
|
|
20240318,093200,158393055,3440,3440,3440,3440,408
|
|
20240318,093100,156989535,3445,3440,3445,3435,4893
|
|
20240318,093000,140137650,3440,3435,3440,3435,4175
|
|
20240318,092900,125775895,3435,3435,3440,3435,152
|
|
20240318,092800,125253575,3435,3435,3440,3435,520
|
|
20240318,092700,123467365,3440,3435,3440,3435,275
|
|
20240318,092600,122522475,3435,3435,3435,3435,202
|
|
20240318,092500,121828605,3440,3435,3440,3435,1087
|
|
20240318,092400,118094470,3440,3435,3440,3435,709
|
|
20240318,092300,115659045,3435,3445,3445,3435,7795
|
|
20240318,092200,88839980,3445,3455,3455,3445,10512
|
|
20240318,092100,52565260,3460,3460,3460,3455,112
|
|
20240318,092000,52178170,3460,3460,3465,3460,420
|
|
20240318,091900,50724965,3455,3460,3460,3455,127
|
|
20240318,091800,50285955,3460,3460,3460,3460,500
|
|
20240318,091700,48555955,3460,3460,3460,3460,28
|
|
20240318,091600,48459075,3460,3460,3460,3460,521
|
|
20240318,091500,46656415,3460,3460,3460,3460,450
|
|
20240318,091400,45099415,3460,3460,3460,3455,788
|
|
20240318,091300,42373005,3465,3460,3465,3460,274
|
|
20240318,091200,41424910,3460,3465,3465,3460,114
|
|
20240318,091100,41030365,3465,3465,3465,3460,200
|
|
20240318,091000,40338060,3465,3465,3465,3460,385
|
|
20240318,090900,39005815,3460,3465,3465,3460,101
|
|
20240318,090800,38656230,3460,3465,3465,3460,116
|
|
20240318,090700,38254670,3465,3465,3465,3465,891
|
|
20240318,090600,35167355,3455,3465,3470,3450,5799
|
|
20240318,090500,15114870,3465,3470,3470,3465,152
|
|
20240318,090400,14588080,3470,3475,3475,3470,150
|
|
20240318,090300,14066880,3475,3475,3480,3475,30
|
|
20240318,090200,13962580,3475,3470,3475,3470,1030
|
|
20240318,090100,10388445,3470,3475,3475,3470,386
|
|
20240318,090000,9048900,3475,3475,3475,3475,2604
|