679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,201600,809018230,3410,3410,3410,3410,1852
|
|
20240319,201500,809018230,3410,3410,3410,3410,0
|
|
20240319,201400,809018230,3410,3410,3410,3410,0
|
|
20240319,201300,809018230,3410,3410,3410,3410,0
|
|
20240319,201200,809018230,3410,3410,3410,3410,0
|
|
20240319,201100,809018230,3410,3410,3410,3410,0
|
|
20240319,201000,809018230,3410,3410,3410,3410,0
|
|
20240319,200900,809018230,3410,3410,3410,3410,0
|
|
20240319,200800,809018230,3410,3410,3410,3410,0
|
|
20240319,200700,809018230,3410,3410,3410,3410,0
|
|
20240319,200600,809018230,3410,3410,3410,3410,0
|
|
20240319,200500,809018230,3410,3410,3410,3410,0
|
|
20240319,200400,809018230,3410,3410,3410,3410,0
|
|
20240319,200300,809018230,3410,3410,3410,3410,0
|
|
20240319,200200,809018230,3410,3410,3410,3410,0
|
|
20240319,200100,809018230,3410,3410,3410,3410,0
|
|
20240319,200000,809018230,3410,3410,3410,3410,0
|
|
20240319,195900,809018230,3410,3410,3410,3410,0
|
|
20240319,195800,809018230,3410,3410,3410,3410,0
|
|
20240319,195700,809018230,3410,3410,3410,3410,0
|
|
20240319,195600,809018230,3410,3410,3410,3410,0
|
|
20240319,195500,809018230,3410,3410,3410,3410,0
|
|
20240319,195400,809018230,3410,3410,3410,3410,0
|
|
20240319,195300,809018230,3410,3410,3410,3410,0
|
|
20240319,195200,809018230,3410,3410,3410,3410,0
|
|
20240319,195100,809018230,3410,3410,3410,3410,0
|
|
20240319,195000,809018230,3410,3410,3410,3410,0
|
|
20240319,194900,809018230,3410,3410,3410,3410,0
|
|
20240319,194800,809018230,3410,3410,3410,3410,0
|
|
20240319,194700,809018230,3410,3410,3410,3410,0
|
|
20240319,194600,809018230,3410,3410,3410,3410,1852
|
|
20240319,194500,809018230,3410,3410,3410,3410,0
|
|
20240319,194400,809018230,3410,3410,3410,3410,0
|
|
20240319,194300,809018230,3410,3410,3410,3410,0
|
|
20240319,194200,809018230,3410,3410,3410,3410,0
|
|
20240319,194100,809018230,3410,3410,3410,3410,0
|
|
20240319,194000,809018230,3410,3410,3410,3410,0
|
|
20240319,193900,809018230,3410,3410,3410,3410,0
|
|
20240319,193800,809018230,3410,3410,3410,3410,0
|
|
20240319,193700,809018230,3410,3410,3410,3410,0
|
|
20240319,193600,809018230,3410,3410,3410,3410,0
|
|
20240319,193500,809018230,3410,3410,3410,3410,0
|
|
20240319,193400,809018230,3410,3410,3410,3410,0
|
|
20240319,193300,809018230,3410,3410,3410,3410,0
|
|
20240319,193200,809018230,3410,3410,3410,3410,0
|
|
20240319,193100,809018230,3410,3410,3410,3410,0
|
|
20240319,193000,809018230,3410,3410,3410,3410,0
|
|
20240319,192900,809018230,3410,3410,3410,3410,0
|
|
20240319,192800,809018230,3410,3410,3410,3410,0
|
|
20240319,192700,809018230,3410,3410,3410,3410,0
|
|
20240319,192600,809018230,3410,3410,3410,3410,0
|
|
20240319,192500,809018230,3410,3410,3410,3410,0
|
|
20240319,192400,809018230,3410,3410,3410,3410,0
|
|
20240319,192300,809018230,3410,3410,3410,3410,0
|
|
20240319,192200,809018230,3410,3410,3410,3410,0
|
|
20240319,192100,809018230,3410,3410,3410,3410,0
|
|
20240319,192000,809018230,3410,3410,3410,3410,0
|
|
20240319,191900,809018230,3410,3410,3410,3410,0
|
|
20240319,191800,809018230,3410,3410,3410,3410,0
|
|
20240319,191700,809018230,3410,3410,3410,3410,0
|
|
20240319,191600,809018230,3410,3410,3410,3410,1852
|
|
20240319,191500,809018230,3410,3410,3410,3410,0
|
|
20240319,191400,809018230,3410,3410,3410,3410,0
|
|
20240319,191300,809018230,3410,3410,3410,3410,0
|
|
20240319,191200,809018230,3410,3410,3410,3410,0
|
|
20240319,191100,809018230,3410,3410,3410,3410,0
|
|
20240319,191000,809018230,3410,3410,3410,3410,0
|
|
20240319,190900,809018230,3410,3410,3410,3410,0
|
|
20240319,190800,809018230,3410,3410,3410,3410,0
|
|
20240319,190700,809018230,3410,3410,3410,3410,0
|
|
20240319,190600,809018230,3410,3410,3410,3410,0
|
|
20240319,190500,809018230,3410,3410,3410,3410,0
|
|
20240319,190400,809018230,3410,3410,3410,3410,0
|
|
20240319,190300,809018230,3410,3410,3410,3410,0
|
|
20240319,190200,809018230,3410,3410,3410,3410,0
|
|
20240319,190100,809018230,3410,3410,3410,3410,0
|
|
20240319,190000,809018230,3410,3410,3410,3410,0
|
|
20240319,185900,809018230,3410,3410,3410,3410,0
|
|
20240319,185800,809018230,3410,3410,3410,3410,0
|
|
20240319,185700,809018230,3410,3410,3410,3410,0
|
|
20240319,185600,809018230,3410,3410,3410,3410,0
|
|
20240319,185500,809018230,3410,3410,3410,3410,0
|
|
20240319,185400,809018230,3410,3410,3410,3410,0
|
|
20240319,185300,809018230,3410,3410,3410,3410,0
|
|
20240319,185200,809018230,3410,3410,3410,3410,0
|
|
20240319,185100,809018230,3410,3410,3410,3410,0
|
|
20240319,185000,809018230,3410,3410,3410,3410,0
|
|
20240319,184900,809018230,3410,3410,3410,3410,0
|
|
20240319,184800,809018230,3410,3410,3410,3410,0
|
|
20240319,184700,809018230,3410,3410,3410,3410,0
|
|
20240319,184600,809018230,3410,3410,3410,3410,1852
|
|
20240319,184500,809018230,3410,3410,3410,3410,0
|
|
20240319,184400,809018230,3410,3410,3410,3410,0
|
|
20240319,184300,809018230,3410,3410,3410,3410,0
|
|
20240319,184200,809018230,3410,3410,3410,3410,0
|
|
20240319,184100,809018230,3410,3410,3410,3410,0
|
|
20240319,184000,809018230,3410,3410,3410,3410,0
|
|
20240319,183900,809018230,3410,3410,3410,3410,0
|
|
20240319,183800,809018230,3410,3410,3410,3410,0
|
|
20240319,183700,809018230,3410,3410,3410,3410,0
|
|
20240319,183600,809018230,3410,3410,3410,3410,0
|
|
20240319,183500,809018230,3410,3410,3410,3410,0
|
|
20240319,183400,809018230,3410,3410,3410,3410,0
|
|
20240319,183300,809018230,3410,3410,3410,3410,0
|
|
20240319,183200,809018230,3410,3410,3410,3410,0
|
|
20240319,183100,809018230,3410,3410,3410,3410,0
|
|
20240319,183000,809018230,3410,3410,3410,3410,0
|
|
20240319,182900,809018230,3410,3410,3410,3410,0
|
|
20240319,182800,809018230,3410,3410,3410,3410,0
|
|
20240319,182700,809018230,3410,3410,3410,3410,0
|
|
20240319,182600,809018230,3410,3410,3410,3410,0
|
|
20240319,182500,809018230,3410,3410,3410,3410,0
|
|
20240319,182400,809018230,3410,3410,3410,3410,0
|
|
20240319,182300,809018230,3410,3410,3410,3410,0
|
|
20240319,182200,809018230,3410,3410,3410,3410,0
|
|
20240319,182100,809018230,3410,3410,3410,3410,0
|
|
20240319,182000,809018230,3410,3410,3410,3410,0
|
|
20240319,181900,809018230,3410,3410,3410,3410,0
|
|
20240319,181800,809018230,3410,3410,3410,3410,0
|
|
20240319,181700,809018230,3410,3410,3410,3410,0
|
|
20240319,181600,809018230,3410,3410,3410,3410,1852
|
|
20240319,181500,809018230,3410,3410,3410,3410,0
|
|
20240319,181400,809018230,3410,3410,3410,3410,0
|
|
20240319,181300,809018230,3410,3410,3410,3410,0
|
|
20240319,181200,809018230,3410,3410,3410,3410,0
|
|
20240319,181100,809018230,3410,3410,3410,3410,0
|
|
20240319,181000,809018230,3410,3410,3410,3410,0
|
|
20240319,180900,809018230,3410,3410,3410,3410,0
|
|
20240319,180800,809018230,3410,3410,3410,3410,0
|
|
20240319,180700,809018230,3410,3410,3410,3410,0
|
|
20240319,180600,809018230,3410,3410,3410,3410,0
|
|
20240319,180500,809018230,3410,3410,3410,3410,0
|
|
20240319,180400,809018230,3410,3410,3410,3410,0
|
|
20240319,180300,809018230,3410,3410,3410,3410,0
|
|
20240319,180200,809018230,3410,3410,3410,3410,0
|
|
20240319,180100,809018230,3410,3410,3410,3410,0
|
|
20240319,180000,809018230,3410,3410,3410,3410,0
|
|
20240319,175900,809018230,3410,3410,3410,3410,0
|
|
20240319,175800,809018230,3410,3410,3410,3410,0
|
|
20240319,175700,809018230,3410,3410,3410,3410,0
|
|
20240319,175600,809018230,3410,3410,3410,3410,0
|
|
20240319,175500,809018230,3410,3410,3410,3410,0
|
|
20240319,175400,809018230,3410,3410,3410,3410,0
|
|
20240319,175300,809018230,3410,3410,3410,3410,0
|
|
20240319,175200,809018230,3410,3410,3410,3410,0
|
|
20240319,175100,809018230,3410,3410,3410,3410,0
|
|
20240319,175000,809018230,3410,3410,3410,3410,0
|
|
20240319,174900,809018230,3410,3410,3410,3410,0
|
|
20240319,174800,809018230,3410,3410,3410,3410,0
|
|
20240319,174700,809018230,3410,3410,3410,3410,0
|
|
20240319,174600,809018230,3410,3410,3410,3410,1852
|
|
20240319,174500,809018230,3410,3410,3410,3410,0
|
|
20240319,174400,809018230,3410,3410,3410,3410,0
|
|
20240319,174300,809018230,3410,3410,3410,3410,0
|
|
20240319,174200,809018230,3410,3410,3410,3410,0
|
|
20240319,174100,809018230,3410,3410,3410,3410,0
|
|
20240319,174000,809018230,3410,3410,3410,3410,0
|
|
20240319,173900,809018230,3410,3410,3410,3410,0
|
|
20240319,173800,809018230,3410,3410,3410,3410,0
|
|
20240319,173700,809018230,3410,3410,3410,3410,0
|
|
20240319,173600,809018230,3410,3410,3410,3410,0
|
|
20240319,173500,809018230,3410,3410,3410,3410,0
|
|
20240319,173400,809018230,3410,3410,3410,3410,0
|
|
20240319,173300,809018230,3410,3410,3410,3410,0
|
|
20240319,173200,809018230,3410,3410,3410,3410,0
|
|
20240319,173100,809018230,3410,3410,3410,3410,0
|
|
20240319,173000,809018230,3410,3410,3410,3410,0
|
|
20240319,172900,809018230,3410,3410,3410,3410,0
|
|
20240319,172800,809018230,3410,3410,3410,3410,0
|
|
20240319,172700,809018230,3410,3410,3410,3410,0
|
|
20240319,172600,809018230,3410,3410,3410,3410,0
|
|
20240319,172500,809018230,3410,3410,3410,3410,0
|
|
20240319,172400,809018230,3410,3410,3410,3410,0
|
|
20240319,172300,809018230,3410,3410,3410,3410,0
|
|
20240319,172200,809018230,3410,3410,3410,3410,0
|
|
20240319,172100,809018230,3410,3410,3410,3410,0
|
|
20240319,172000,809018230,3410,3410,3410,3410,0
|
|
20240319,171900,809018230,3410,3410,3410,3410,0
|
|
20240319,171800,809018230,3410,3410,3410,3410,0
|
|
20240319,171700,809018230,3410,3410,3410,3410,0
|
|
20240319,171600,809018230,3410,3410,3410,3410,1852
|
|
20240319,171500,809018230,3410,3410,3410,3410,0
|
|
20240319,171400,809018230,3410,3410,3410,3410,0
|
|
20240319,171300,809018230,3410,3410,3410,3410,0
|
|
20240319,171200,809018230,3410,3410,3410,3410,0
|
|
20240319,171100,809018230,3410,3410,3410,3410,0
|
|
20240319,171000,809018230,3410,3410,3410,3410,0
|
|
20240319,170900,809018230,3410,3410,3410,3410,0
|
|
20240319,170800,809018230,3410,3410,3410,3410,0
|
|
20240319,170700,809018230,3410,3410,3410,3410,0
|
|
20240319,170600,809018230,3410,3410,3410,3410,0
|
|
20240319,170500,809018230,3410,3410,3410,3410,0
|
|
20240319,170400,809018230,3410,3410,3410,3410,0
|
|
20240319,170300,809018230,3410,3410,3410,3410,0
|
|
20240319,170200,809018230,3410,3410,3410,3410,0
|
|
20240319,170100,809018230,3410,3410,3410,3410,0
|
|
20240319,170000,809018230,3410,3410,3410,3410,0
|
|
20240319,165900,809018230,3410,3410,3410,3410,0
|
|
20240319,165800,809018230,3410,3410,3410,3410,0
|
|
20240319,165700,809018230,3410,3410,3410,3410,0
|
|
20240319,165600,809018230,3410,3410,3410,3410,0
|
|
20240319,165500,809018230,3410,3410,3410,3410,0
|
|
20240319,165400,809018230,3410,3410,3410,3410,0
|
|
20240319,165300,809018230,3410,3410,3410,3410,0
|
|
20240319,165200,809018230,3410,3410,3410,3410,0
|
|
20240319,165100,809018230,3410,3410,3410,3410,0
|
|
20240319,165000,809018230,3410,3410,3410,3410,0
|
|
20240319,164900,809018230,3410,3410,3410,3410,0
|
|
20240319,164800,809018230,3410,3410,3410,3410,0
|
|
20240319,164700,809018230,3410,3410,3410,3410,0
|
|
20240319,164600,809018230,3410,3410,3410,3410,1852
|
|
20240319,164500,809018230,3410,3410,3410,3410,0
|
|
20240319,164400,809018230,3410,3410,3410,3410,0
|
|
20240319,164300,809018230,3410,3410,3410,3410,0
|
|
20240319,164200,809018230,3410,3410,3410,3410,0
|
|
20240319,164100,809018230,3410,3410,3410,3410,0
|
|
20240319,164000,809018230,3410,3410,3410,3410,0
|
|
20240319,163900,809018230,3410,3410,3410,3410,0
|
|
20240319,163800,809018230,3410,3410,3410,3410,0
|
|
20240319,163700,809018230,3410,3410,3410,3410,0
|
|
20240319,163600,809018230,3410,3410,3410,3410,0
|
|
20240319,163500,809018230,3410,3410,3410,3410,0
|
|
20240319,163400,809018230,3410,3410,3410,3410,0
|
|
20240319,163300,809018230,3410,3410,3410,3410,0
|
|
20240319,163200,809018230,3410,3410,3410,3410,0
|
|
20240319,163100,809018230,3410,3410,3410,3410,0
|
|
20240319,163000,809018230,3410,3410,3410,3410,0
|
|
20240319,162900,809018230,3410,3410,3410,3410,0
|
|
20240319,162800,809018230,3410,3410,3410,3410,0
|
|
20240319,162700,809018230,3410,3410,3410,3410,0
|
|
20240319,162600,809018230,3410,3410,3410,3410,0
|
|
20240319,162500,809018230,3410,3410,3410,3410,0
|
|
20240319,162400,809018230,3410,3410,3410,3410,0
|
|
20240319,162300,809018230,3410,3410,3410,3410,0
|
|
20240319,162200,809018230,3410,3410,3410,3410,0
|
|
20240319,162100,809018230,3410,3410,3410,3410,0
|
|
20240319,162000,809018230,3410,3410,3410,3410,0
|
|
20240319,161900,809018230,3410,3410,3410,3410,0
|
|
20240319,161800,809018230,3410,3410,3410,3410,0
|
|
20240319,161700,809018230,3410,3410,3410,3410,0
|
|
20240319,161600,809018230,3410,3410,3410,3410,1852
|
|
20240319,161500,809018230,3410,3410,3410,3410,0
|
|
20240319,161400,809018230,3410,3410,3410,3410,0
|
|
20240319,161300,809018230,3410,3410,3410,3410,0
|
|
20240319,161200,809018230,3410,3410,3410,3410,0
|
|
20240319,161100,809018230,3410,3410,3410,3410,0
|
|
20240319,161000,809018230,3410,3410,3410,3410,0
|
|
20240319,160900,809018230,3410,3410,3410,3410,0
|
|
20240319,160800,809018230,3410,3410,3410,3410,0
|
|
20240319,160700,809018230,3410,3410,3410,3410,0
|
|
20240319,160600,809018230,3410,3410,3410,3410,0
|
|
20240319,160500,809018230,3410,3410,3410,3410,0
|
|
20240319,160400,809018230,3410,3410,3410,3410,0
|
|
20240319,160300,809018230,3410,3410,3410,3410,0
|
|
20240319,160200,809018230,3410,3410,3410,3410,0
|
|
20240319,160100,809018230,3410,3410,3410,3410,0
|
|
20240319,160000,809018230,3410,3410,3410,3410,0
|
|
20240319,155900,809018230,3410,3410,3410,3410,0
|
|
20240319,155800,809018230,3410,3410,3410,3410,0
|
|
20240319,155700,809018230,3410,3410,3410,3410,0
|
|
20240319,155600,809018230,3410,3410,3410,3410,0
|
|
20240319,155500,809018230,3410,3410,3410,3410,0
|
|
20240319,155400,809018230,3410,3410,3410,3410,0
|
|
20240319,155300,809018230,3410,3410,3410,3410,0
|
|
20240319,155200,809018230,3410,3410,3410,3410,0
|
|
20240319,155100,809018230,3410,3410,3410,3410,0
|
|
20240319,155000,809018230,3410,3410,3410,3410,0
|
|
20240319,154900,809018230,3410,3410,3410,3410,0
|
|
20240319,154800,809018230,3410,3410,3410,3410,0
|
|
20240319,154700,809018230,3410,3410,3410,3410,0
|
|
20240319,154600,809018230,3410,3410,3410,3410,1852
|
|
20240319,154500,809018230,3410,3410,3410,3410,0
|
|
20240319,154400,809018230,3410,3410,3410,3410,0
|
|
20240319,154300,809018230,3410,3410,3410,3410,0
|
|
20240319,154200,809018230,3410,3410,3410,3410,0
|
|
20240319,154100,809018230,3410,3410,3410,3410,0
|
|
20240319,154000,809018230,3410,3410,3410,3410,0
|
|
20240319,153900,809018230,3410,3410,3410,3410,0
|
|
20240319,153800,809018230,3410,3410,3410,3410,0
|
|
20240319,153700,809018230,3410,3410,3410,3410,0
|
|
20240319,153600,809018230,3410,3410,3410,3410,0
|
|
20240319,153500,809018230,3410,3410,3410,3410,0
|
|
20240319,153400,809018230,3410,3410,3410,3410,0
|
|
20240319,153300,809018230,3410,3410,3410,3410,0
|
|
20240319,153200,809018230,3410,3410,3410,3410,0
|
|
20240319,153100,809018230,3410,3410,3410,3410,0
|
|
20240319,153000,809018230,3410,3410,3410,3410,1852
|
|
20240319,152900,802702910,3410,3410,3410,3410,0
|
|
20240319,152800,802702910,3410,3410,3410,3410,0
|
|
20240319,152700,802702910,3410,3410,3410,3410,0
|
|
20240319,152600,802702910,3410,3410,3410,3410,0
|
|
20240319,152500,802702910,3410,3410,3410,3410,0
|
|
20240319,152400,802702910,3410,3410,3410,3410,0
|
|
20240319,152300,802702910,3410,3410,3410,3410,0
|
|
20240319,152200,802702910,3410,3410,3410,3410,0
|
|
20240319,152100,802702910,3410,3410,3410,3410,0
|
|
20240319,152000,802702910,3410,3410,3410,3410,0
|
|
20240319,151900,802702910,3410,3410,3410,3410,101
|
|
20240319,151800,802358500,3410,3410,3415,3410,57
|
|
20240319,151700,802164125,3410,3405,3415,3405,61
|
|
20240319,151600,801956350,3410,3415,3415,3405,193
|
|
20240319,151500,801298465,3410,3410,3415,3410,158
|
|
20240319,151400,800759670,3415,3405,3415,3405,362
|
|
20240319,151300,799525765,3410,3405,3410,3405,106
|
|
20240319,151200,799164820,3410,3405,3410,3405,256
|
|
20240319,151100,798292630,3405,3410,3410,3405,196
|
|
20240319,151000,797625045,3405,3410,3410,3405,133
|
|
20240319,150900,797172030,3405,3400,3410,3400,723
|
|
20240319,150800,794710735,3400,3400,3405,3400,1106
|
|
20240319,150700,790945575,3400,3400,3405,3400,303
|
|
20240319,150600,789914375,3400,3400,3405,3400,156
|
|
20240319,150500,789383970,3400,3400,3405,3400,387
|
|
20240319,150400,788068010,3400,3405,3405,3400,510
|
|
20240319,150300,786331975,3400,3400,3405,3400,1665
|
|
20240319,150200,780670970,3400,3400,3405,3400,156
|
|
20240319,150100,780140565,3405,3400,3405,3400,614
|
|
20240319,150000,778050410,3400,3400,3400,3400,156
|
|
20240319,145900,777520010,3400,3400,3405,3400,167
|
|
20240319,145800,776952190,3405,3400,3405,3400,205
|
|
20240319,145700,776255185,3400,3405,3405,3400,173
|
|
20240319,145600,775666935,3400,3400,3405,3400,259
|
|
20240319,145500,774786235,3405,3400,3405,3400,1215
|
|
20240319,145400,770652560,3400,3400,3405,3400,169
|
|
20240319,145300,770077930,3400,3400,3405,3400,237
|
|
20240319,145200,769272105,3400,3405,3405,3400,175
|
|
20240319,145100,768676960,3400,3405,3405,3400,751
|
|
20240319,145000,766122095,3405,3405,3405,3400,276
|
|
20240319,144900,765182885,3400,3405,3405,3400,195
|
|
20240319,144800,764519635,3400,3400,3405,3400,164
|
|
20240319,144700,763961785,3400,3400,3405,3400,3242
|
|
20240319,144600,752938475,3405,3405,3410,3405,1203
|
|
20240319,144500,748837260,3405,3400,3410,3400,297
|
|
20240319,144400,747826680,3400,3405,3410,3400,1051
|
|
20240319,144300,744248325,3405,3405,3410,3405,187
|
|
20240319,144200,743611575,3405,3405,3405,3405,255
|
|
20240319,144100,742743300,3405,3405,3405,3405,162
|
|
20240319,144000,742191690,3410,3405,3410,3405,200
|
|
20240319,143900,741510675,3405,3405,3405,3405,455
|
|
20240319,143800,739961400,3405,3405,3405,3405,8
|
|
20240319,143700,739934160,3405,3405,3405,3405,2100
|
|
20240319,143600,732783660,3405,3405,3405,3405,89
|
|
20240319,143500,732480615,3410,3405,3410,3405,392
|
|
20240319,143400,731145805,3405,3405,3405,3405,102
|
|
20240319,143300,730798495,3410,3405,3410,3405,98
|
|
20240319,143200,730464775,3405,3405,3405,3405,82
|
|
20240319,143100,730185565,3405,3405,3405,3405,0
|
|
20240319,143000,730185565,3405,3405,3405,3405,70
|
|
20240319,142900,729947215,3405,3405,3405,3405,72
|
|
20240319,142800,729702055,3405,3405,3405,3405,0
|
|
20240319,142700,729702055,3405,3405,3405,3405,64
|
|
20240319,142600,729484135,3405,3405,3405,3405,94
|
|
20240319,142500,729164065,3405,3405,3405,3405,89
|
|
20240319,142400,728861020,3405,3405,3405,3405,979
|
|
20240319,142300,725527525,3405,3405,3410,3405,123
|
|
20240319,142200,725108705,3410,3405,3410,3405,73
|
|
20240319,142100,724860130,3405,3405,3405,3405,150
|
|
20240319,142000,724349380,3405,3405,3405,3405,73
|
|
20240319,141900,724100815,3405,3405,3405,3405,126
|
|
20240319,141800,723671785,3405,3405,3405,3405,0
|
|
20240319,141700,723671785,3405,3405,3405,3405,201
|
|
20240319,141600,722987380,3405,3405,3405,3405,82
|
|
20240319,141500,722708170,3405,3405,3405,3405,92
|
|
20240319,141400,722394910,3405,3405,3405,3405,0
|
|
20240319,141300,722394910,3405,3405,3405,3405,75
|
|
20240319,141200,722139535,3405,3405,3405,3405,71
|
|
20240319,141100,721897780,3410,3410,3410,3410,1
|
|
20240319,141000,721894370,3410,3410,3410,3405,83
|
|
20240319,140900,721611725,3405,3405,3405,3405,76
|
|
20240319,140800,721352945,3405,3405,3405,3405,0
|
|
20240319,140700,721352945,3405,3405,3405,3405,86
|
|
20240319,140600,721060115,3405,3405,3410,3405,236
|
|
20240319,140500,720256530,3405,3405,3405,3405,302
|
|
20240319,140400,719228220,3405,3410,3410,3405,91
|
|
20240319,140300,718918360,3410,3405,3410,3405,385
|
|
20240319,140200,717605935,3410,3405,3410,3400,233
|
|
20240319,140100,716813315,3400,3400,3400,3400,150
|
|
20240319,140000,716303315,3400,3400,3400,3400,91
|
|
20240319,135900,715993915,3400,3400,3400,3400,187
|
|
20240319,135800,715358115,3400,3400,3400,3400,0
|
|
20240319,135700,715358115,3400,3405,3405,3400,2017
|
|
20240319,135600,708490255,3405,3405,3405,3405,200
|
|
20240319,135500,707809255,3405,3405,3405,3405,46
|
|
20240319,135400,707652625,3405,3405,3405,3405,30
|
|
20240319,135300,707550475,3405,3405,3405,3405,97
|
|
20240319,135200,707220190,3410,3410,3410,3410,392
|
|
20240319,135100,705883470,3410,3410,3410,3410,0
|
|
20240319,135000,705883470,3410,3410,3410,3410,65
|
|
20240319,134900,705661820,3410,3410,3410,3410,79
|
|
20240319,134800,705392430,3415,3410,3415,3410,7
|
|
20240319,134700,705368540,3410,3410,3410,3410,87
|
|
20240319,134600,705071870,3410,3410,3410,3410,68
|
|
20240319,134500,704839990,3415,3410,3415,3410,1436
|
|
20240319,134400,699938230,3405,3410,3410,3405,1075
|
|
20240319,134300,696272855,3410,3405,3410,3400,2152
|
|
20240319,134200,688935845,3400,3400,3400,3400,300
|
|
20240319,134100,687915845,3400,3400,3400,3400,0
|
|
20240319,134000,687915845,3400,3405,3405,3400,1609
|
|
20240319,133900,682442645,3405,3410,3410,3405,73
|
|
20240319,133800,682194075,3410,3405,3410,3405,671
|
|
20240319,133700,679905995,3400,3405,3405,3400,239
|
|
20240319,133600,679092895,3410,3405,3410,3405,212
|
|
20240319,133500,678370975,3410,3410,3410,3410,0
|
|
20240319,133400,678370975,3410,3405,3410,3400,2080
|
|
20240319,133300,671288475,3410,3410,3410,3410,5
|
|
20240319,133200,671271425,3405,3405,3405,3405,147
|
|
20240319,133100,670770890,3405,3405,3405,3405,0
|
|
20240319,133000,670770890,3405,3410,3410,3405,3000
|
|
20240319,132900,660554185,3410,3410,3410,3410,2068
|
|
20240319,132800,653502305,3415,3415,3415,3415,201
|
|
20240319,132700,652815890,3415,3410,3415,3410,81
|
|
20240319,132600,652539670,3410,3410,3410,3410,89
|
|
20240319,132500,652236180,3410,3410,3410,3410,0
|
|
20240319,132400,652236180,3410,3410,3410,3410,90
|
|
20240319,132300,651929280,3410,3410,3410,3410,81
|
|
20240319,132200,651653070,3410,3410,3410,3410,0
|
|
20240319,132100,651653070,3410,3415,3415,3410,67
|
|
20240319,132000,651424590,3410,3410,3410,3410,90
|
|
20240319,131900,651117690,3410,3410,3410,3410,76
|
|
20240319,131800,650858530,3415,3415,3415,3415,0
|
|
20240319,131700,650858530,3415,3410,3415,3410,738
|
|
20240319,131600,648341450,3410,3405,3410,3405,136
|
|
20240319,131500,647878120,3410,3405,3410,3405,225
|
|
20240319,131400,647111990,3405,3410,3410,3405,92
|
|
20240319,131300,646798630,3405,3405,3405,3405,91
|
|
20240319,131200,646488775,3405,3405,3405,3405,0
|
|
20240319,131100,646488775,3405,3405,3405,3405,72
|
|
20240319,131000,646243615,3405,3405,3405,3405,81
|
|
20240319,130900,645967810,3405,3405,3405,3405,74
|
|
20240319,130800,645715840,3405,3405,3405,3405,2898
|
|
20240319,130700,635848150,3405,3405,3405,3400,78
|
|
20240319,130600,635582925,3400,3400,3400,3400,90
|
|
20240319,130500,635276925,3400,3400,3400,3400,0
|
|
20240319,130400,635276925,3400,3400,3400,3400,78
|
|
20240319,130300,635011725,3400,3400,3400,3400,94
|
|
20240319,130200,634692125,3400,3400,3400,3400,0
|
|
20240319,130100,634692125,3400,3400,3400,3400,90
|
|
20240319,130000,634386125,3400,3400,3400,3400,3721
|
|
20240319,125900,621734725,3400,3400,3400,3400,139
|
|
20240319,125800,621262125,3400,3400,3400,3400,0
|
|
20240319,125700,621262125,3400,3400,3400,3400,82
|
|
20240319,125600,620983325,3400,3400,3400,3400,90
|
|
20240319,125500,620677325,3400,3400,3400,3400,0
|
|
20240319,125400,620677325,3400,3400,3400,3400,76
|
|
20240319,125300,620418925,3400,3405,3405,3400,94
|
|
20240319,125200,620099320,3400,3400,3400,3400,1002
|
|
20240319,125100,616692520,3400,3400,3400,3400,82
|
|
20240319,125000,616413720,3400,3400,3400,3400,78
|
|
20240319,124900,616148520,3405,3400,3405,3400,1422
|
|
20240319,124800,611307005,3395,3405,3405,3395,30011
|
|
20240319,124700,509369555,3405,3400,3405,3400,481
|
|
20240319,124600,507732200,3405,3400,3405,3400,2112
|
|
20240319,124500,500541250,3400,3400,3400,3400,0
|
|
20240319,124400,500541250,3400,3405,3405,3400,573
|
|
20240319,124300,498590550,3400,3400,3400,3400,82
|
|
20240319,124200,498311750,3405,3405,3405,3405,1
|
|
20240319,124100,498308345,3405,3405,3405,3400,76
|
|
20240319,124000,498049935,3400,3400,3400,3400,71
|
|
20240319,123900,497808535,3400,3400,3400,3400,0
|
|
20240319,123800,497808535,3400,3400,3400,3400,89
|
|
20240319,123700,497505935,3400,3400,3400,3400,77
|
|
20240319,123600,497244135,3400,3400,3400,3400,94
|
|
20240319,123500,496924535,3400,3400,3400,3400,0
|
|
20240319,123400,496924535,3400,3405,3405,3400,286
|
|
20240319,123300,495951135,3405,3400,3405,3400,87
|
|
20240319,123200,495655285,3405,3405,3405,3405,1016
|
|
20240319,123100,492195805,3400,3400,3400,3400,99
|
|
20240319,123000,491859205,3400,3400,3400,3400,82
|
|
20240319,122900,491580405,3400,3400,3400,3400,0
|
|
20240319,122800,491580405,3400,3400,3400,3400,71
|
|
20240319,122700,491339005,3400,3400,3400,3400,185
|
|
20240319,122600,490710005,3400,3400,3400,3400,131
|
|
20240319,122500,490264605,3405,3405,3405,3405,0
|
|
20240319,122400,490264605,3405,3405,3405,3405,1127
|
|
20240319,122300,486427170,3405,3405,3405,3405,93
|
|
20240319,122200,486110505,3405,3405,3405,3405,0
|
|
20240319,122100,486110505,3405,3405,3405,3405,85
|
|
20240319,122000,485821080,3405,3405,3405,3405,71
|
|
20240319,121900,485579325,3405,3405,3405,3405,0
|
|
20240319,121800,485579325,3405,3405,3405,3405,78
|
|
20240319,121700,485313735,3410,3405,3410,3405,147
|
|
20240319,121600,484813195,3410,3410,3410,3410,0
|
|
20240319,121500,484813195,3410,3410,3410,3410,302
|
|
20240319,121400,483783375,3410,3410,3410,3410,78
|
|
20240319,121300,483517395,3410,3405,3410,3405,108
|
|
20240319,121200,483149550,3405,3405,3405,3405,0
|
|
20240319,121100,483149550,3405,3405,3410,3405,541
|
|
20240319,121000,481305445,3400,3400,3400,3400,73
|
|
20240319,120900,481057245,3405,3400,3405,3400,34
|
|
20240319,120800,480941635,3400,3400,3400,3400,447
|
|
20240319,120700,479421835,3400,3400,3400,3400,78
|
|
20240319,120600,479156635,3405,3400,3405,3400,194
|
|
20240319,120500,478496535,3400,3400,3400,3400,0
|
|
20240319,120400,478496535,3400,3400,3400,3400,66
|
|
20240319,120300,478272135,3400,3400,3400,3400,108
|
|
20240319,120200,477904935,3405,3405,3405,3405,413
|
|
20240319,120100,476498670,3405,3405,3405,3405,78
|
|
20240319,120000,476233080,3405,3405,3405,3405,79
|
|
20240319,115900,475964085,3405,3405,3405,3405,0
|
|
20240319,115800,475964085,3405,3405,3405,3405,78
|
|
20240319,115700,475698495,3410,3405,3410,3405,76
|
|
20240319,115600,475439690,3405,3405,3405,3405,9
|
|
20240319,115500,475409045,3405,3410,3410,3405,97
|
|
20240319,115400,475078755,3405,3405,3405,3405,146
|
|
20240319,115300,474581625,3405,3405,3405,3405,90
|
|
20240319,115200,474275175,3410,3405,3410,3405,13
|
|
20240319,115100,474230850,3405,3410,3410,3405,77
|
|
20240319,115000,473968650,3405,3410,3410,3405,95
|
|
20240319,114900,473645170,3410,3410,3410,3410,7
|
|
20240319,114800,473621300,3405,3405,3405,3405,75
|
|
20240319,114700,473365925,3405,3405,3405,3405,74
|
|
20240319,114600,473113955,3410,3410,3410,3410,9
|
|
20240319,114500,473083265,3405,3405,3405,3405,83
|
|
20240319,114400,472800650,3405,3405,3405,3405,82
|
|
20240319,114300,472521440,3405,3405,3405,3405,86
|
|
20240319,114200,472228610,3405,3405,3405,3405,0
|
|
20240319,114100,472228610,3405,3405,3405,3405,85
|
|
20240319,114000,471939185,3410,3405,3410,3405,70
|
|
20240319,113900,471700805,3410,3410,3410,3410,16
|
|
20240319,113800,471646245,3405,3405,3405,3405,75
|
|
20240319,113700,471390870,3405,3410,3410,3405,88
|
|
20240319,113600,471091180,3410,3410,3410,3410,5
|
|
20240319,113500,471074130,3405,3405,3405,3405,86
|
|
20240319,113400,470781300,3405,3405,3405,3405,66
|
|
20240319,113300,470556570,3405,3405,3405,3405,68
|
|
20240319,113200,470325030,3410,3410,3410,3410,0
|
|
20240319,113100,470325030,3410,3405,3410,3405,122
|
|
20240319,113000,469909360,3405,3405,3405,3405,77
|
|
20240319,112900,469647175,3405,3405,3405,3405,0
|
|
20240319,112800,469647175,3405,3405,3405,3405,126
|
|
20240319,112700,469218145,3405,3405,3405,3405,28
|
|
20240319,112600,469122805,3410,3410,3410,3410,1
|
|
20240319,112500,469119395,3400,3405,3405,3400,3999
|
|
20240319,112400,455522010,3410,3405,3410,3405,13
|
|
20240319,112300,455477730,3405,3405,3405,3405,0
|
|
20240319,112200,455477730,3405,3405,3405,3405,285
|
|
20240319,112100,454507305,3410,3410,3410,3410,4
|
|
20240319,112000,454493665,3410,3410,3410,3410,1
|
|
20240319,111900,454490255,3410,3410,3410,3405,1072
|
|
20240319,111800,450835135,3410,3405,3410,3405,91
|
|
20240319,111700,450525225,3405,3405,3405,3405,100
|
|
20240319,111600,450184725,3405,3405,3405,3405,80
|
|
20240319,111500,449912325,3405,3405,3405,3405,390
|
|
20240319,111400,448584375,3405,3405,3405,3405,0
|
|
20240319,111300,448584375,3405,3410,3410,3405,1032
|
|
20240319,111200,445065655,3405,3405,3405,3405,80
|
|
20240319,111100,444793255,3405,3405,3405,3405,1196
|
|
20240319,111000,440720875,3405,3405,3405,3400,320
|
|
20240319,110900,439632705,3400,3400,3400,3400,282
|
|
20240319,110800,438673905,3400,3400,3400,3400,0
|
|
20240319,110700,438673905,3400,3400,3400,3400,101
|
|
20240319,110600,438330505,3400,3400,3405,3400,162
|
|
20240319,110500,437779700,3400,3400,3400,3400,89
|
|
20240319,110400,437477100,3400,3400,3400,3400,175
|
|
20240319,110300,436882100,3400,3405,3405,3400,145
|
|
20240319,110200,436388775,3405,3405,3405,3405,80
|
|
20240319,110100,436116375,3405,3405,3405,3405,750
|
|
20240319,110000,433562625,3405,3405,3405,3405,113
|
|
20240319,105900,433177860,3410,3410,3410,3410,47
|
|
20240319,105800,433017590,3410,3410,3410,3410,80
|
|
20240319,105700,432744790,3405,3410,3410,3405,1000
|
|
20240319,105600,429337655,3410,3410,3410,3410,780
|
|
20240319,105500,426677855,3410,3410,3415,3410,1081
|
|
20240319,105400,422991640,3415,3415,3415,3415,0
|
|
20240319,105300,422991640,3415,3410,3415,3405,164
|
|
20240319,105200,422433165,3410,3410,3410,3410,4
|
|
20240319,105100,422419525,3415,3410,3415,3410,130
|
|
20240319,105000,421976220,3410,3405,3410,3405,632
|
|
20240319,104900,419821750,3400,3395,3400,3395,2530
|
|
20240319,104800,411220150,3400,3405,3405,3400,7630
|
|
20240319,104700,385277750,3405,3405,3405,3405,146
|
|
20240319,104600,384780620,3405,3405,3405,3400,145
|
|
20240319,104500,384287525,3405,3405,3405,3405,15
|
|
20240319,104400,384236450,3405,3410,3410,3405,14
|
|
20240319,104300,384188760,3400,3400,3400,3400,245
|
|
20240319,104200,383355760,3400,3400,3400,3400,0
|
|
20240319,104100,383355760,3400,3410,3410,3400,445
|
|
20240319,104000,381842675,3405,3405,3405,3405,80
|
|
20240319,103900,381570275,3405,3405,3405,3405,160
|
|
20240319,103800,381025475,3400,3400,3400,3400,796
|
|
20240319,103700,378319075,3400,3400,3400,3400,38
|
|
20240319,103600,378189875,3400,3400,3400,3400,260
|
|
20240319,103500,377305875,3400,3400,3400,3400,0
|
|
20240319,103400,377305875,3400,3405,3405,3400,156
|
|
20240319,103300,376774890,3405,3405,3405,3400,135
|
|
20240319,103200,376315360,3405,3395,3405,3395,2042
|
|
20240319,103100,369365040,3405,3400,3405,3395,1095
|
|
20240319,103000,365642355,3400,3405,3405,3400,1181
|
|
20240319,102900,361626950,3405,3400,3405,3400,1182
|
|
20240319,102800,357608140,3400,3400,3400,3400,100
|
|
20240319,102700,357268140,3400,3405,3405,3400,181
|
|
20240319,102600,356652235,3405,3400,3405,3400,2299
|
|
20240319,102500,348835475,3400,3400,3400,3400,89
|
|
20240319,102400,348532875,3400,3405,3405,3400,192
|
|
20240319,102300,347879530,3405,3400,3405,3400,2382
|
|
20240319,102200,339779720,3400,3400,3400,3400,0
|
|
20240319,102100,339779720,3400,3405,3405,3400,1402
|
|
20240319,102000,335006310,3405,3405,3410,3405,108
|
|
20240319,101900,334638495,3405,3405,3405,3405,130
|
|
20240319,101800,334195845,3410,3410,3410,3410,36
|
|
20240319,101700,334073085,3405,3405,3405,3405,80
|
|
20240319,101600,333800685,3410,3405,3410,3405,83
|
|
20240319,101500,333518055,3410,3410,3410,3410,896
|
|
20240319,101400,330462695,3410,3410,3410,3405,85
|
|
20240319,101300,330173245,3405,3405,3405,3405,80
|
|
20240319,101200,329900845,3410,3410,3410,3410,1
|
|
20240319,101100,329897435,3410,3410,3410,3410,1883
|
|
20240319,101000,323476405,3415,3415,3415,3415,894
|
|
20240319,100900,320423395,3420,3410,3420,3410,2011
|
|
20240319,100800,313556200,3415,3410,3415,3400,24551
|
|
20240319,100700,230034580,3405,3410,3410,3405,1383
|
|
20240319,100600,225325450,3410,3405,3410,3405,82
|
|
20240319,100500,225046230,3405,3410,3410,3405,5005
|
|
20240319,100400,208004180,3410,3410,3410,3405,82
|
|
20240319,100300,207724960,3410,3405,3410,3405,197
|
|
20240319,100200,207053595,3405,3410,3410,3405,102
|
|
20240319,100100,206706275,3405,3410,3410,3405,135
|
|
20240319,100000,206246585,3405,3410,3410,3405,430
|
|
20240319,095900,204780685,3415,3415,3415,3415,1
|
|
20240319,095800,204777270,3410,3410,3410,3410,330
|
|
20240319,095700,203651970,3410,3410,3410,3410,80
|
|
20240319,095600,203379170,3405,3410,3415,3405,2190
|
|
20240319,095500,195920610,3415,3410,3415,3410,160
|
|
20240319,095400,195374710,3410,3410,3410,3410,80
|
|
20240319,095300,195101910,3410,3410,3410,3410,80
|
|
20240319,095200,194829110,3410,3405,3410,3405,62
|
|
20240319,095100,194617700,3410,3405,3410,3405,81
|
|
20240319,095000,194341890,3405,3405,3405,3400,10130
|
|
20240319,094900,159849890,3410,3410,3410,3410,8
|
|
20240319,094800,159822610,3405,3410,3410,3405,194
|
|
20240319,094700,159161470,3410,3405,3410,3405,1085
|
|
20240319,094600,155467035,3410,3415,3415,3410,259
|
|
20240319,094500,154583630,3415,3415,3415,3415,24
|
|
20240319,094400,154501670,3415,3415,3415,3415,56
|
|
20240319,094300,154310430,3410,3410,3410,3410,660
|
|
20240319,094200,152059830,3410,3410,3410,3410,1100
|
|
20240319,094100,148308830,3420,3410,3420,3410,272
|
|
20240319,094000,147381300,3410,3410,3410,3405,579
|
|
20240319,093900,145409430,3410,3410,3410,3410,52
|
|
20240319,093800,145232110,3410,3415,3415,3410,25
|
|
20240319,093700,145146845,3415,3420,3420,3405,10299
|
|
20240319,093600,110069940,3420,3420,3420,3405,10177
|
|
20240319,093500,75361435,3420,3415,3420,3415,112
|
|
20240319,093400,74978930,3415,3415,3415,3415,80
|
|
20240319,093300,74705730,3415,3420,3420,3415,751
|
|
20240319,093200,72139580,3420,3415,3420,3415,481
|
|
20240319,093100,70494810,3415,3415,3415,3415,105
|
|
20240319,093000,70136235,3415,3415,3415,3415,80
|
|
20240319,092900,69863035,3415,3415,3415,3415,1
|
|
20240319,092800,69859620,3415,3415,3415,3415,80
|
|
20240319,092700,69586420,3415,3415,3415,3415,82
|
|
20240319,092600,69306390,3415,3420,3420,3415,504
|
|
20240319,092500,67584480,3420,3420,3420,3420,1029
|
|
20240319,092400,64065300,3415,3415,3415,3415,80
|
|
20240319,092300,63792100,3420,3415,3420,3415,82
|
|
20240319,092200,63512060,3420,3415,3420,3415,787
|
|
20240319,092100,60823705,3415,3415,3420,3415,167
|
|
20240319,092000,60253150,3415,3415,3415,3415,1358
|
|
20240319,091900,55615580,3415,3415,3415,3415,301
|
|
20240319,091800,54587665,3415,3415,3415,3415,80
|
|
20240319,091700,54314465,3415,3420,3420,3415,1170
|
|
20240319,091600,50318365,3425,3425,3425,3425,1028
|
|
20240319,091500,46797465,3425,3425,3425,3425,392
|
|
20240319,091400,45454865,3425,3420,3425,3420,1182
|
|
20240319,091300,41407420,3420,3415,3420,3415,400
|
|
20240319,091200,40041030,3420,3415,3420,3415,899
|
|
20240319,091100,36966855,3420,3415,3420,3415,2450
|
|
20240319,091000,28598055,3415,3415,3420,3415,153
|
|
20240319,090900,28075260,3420,3420,3420,3420,32
|
|
20240319,090800,27965820,3415,3420,3420,3415,271
|
|
20240319,090700,27039805,3420,3425,3425,3420,1467
|
|
20240319,090600,22022035,3425,3425,3430,3425,351
|
|
20240319,090500,20818250,3425,3435,3435,3425,1254
|
|
20240319,090400,16517710,3430,3435,3440,3430,516
|
|
20240319,090300,14747740,3440,3435,3440,3435,300
|
|
20240319,090200,13716280,3440,3440,3440,3440,1441
|
|
20240319,090100,8759240,3440,3420,3440,3415,1613
|
|
20240319,090000,3229545,3420,3410,3420,3410,947
|