679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,201600,1546708265,3440,3440,3440,3440,6250
|
|
20240321,201500,1546708265,3440,3440,3440,3440,0
|
|
20240321,201400,1546708265,3440,3440,3440,3440,0
|
|
20240321,201300,1546708265,3440,3440,3440,3440,0
|
|
20240321,201200,1546708265,3440,3440,3440,3440,0
|
|
20240321,201100,1546708265,3440,3440,3440,3440,0
|
|
20240321,201000,1546708265,3440,3440,3440,3440,0
|
|
20240321,200900,1546708265,3440,3440,3440,3440,0
|
|
20240321,200800,1546708265,3440,3440,3440,3440,0
|
|
20240321,200700,1546708265,3440,3440,3440,3440,0
|
|
20240321,200600,1546708265,3440,3440,3440,3440,0
|
|
20240321,200500,1546708265,3440,3440,3440,3440,0
|
|
20240321,200400,1546708265,3440,3440,3440,3440,0
|
|
20240321,200300,1546708265,3440,3440,3440,3440,0
|
|
20240321,200200,1546708265,3440,3440,3440,3440,0
|
|
20240321,200100,1546708265,3440,3440,3440,3440,0
|
|
20240321,200000,1546708265,3440,3440,3440,3440,0
|
|
20240321,195900,1546708265,3440,3440,3440,3440,0
|
|
20240321,195800,1546708265,3440,3440,3440,3440,0
|
|
20240321,195700,1546708265,3440,3440,3440,3440,0
|
|
20240321,195600,1546708265,3440,3440,3440,3440,0
|
|
20240321,195500,1546708265,3440,3440,3440,3440,0
|
|
20240321,195400,1546708265,3440,3440,3440,3440,0
|
|
20240321,195300,1546708265,3440,3440,3440,3440,0
|
|
20240321,195200,1546708265,3440,3440,3440,3440,0
|
|
20240321,195100,1546708265,3440,3440,3440,3440,0
|
|
20240321,195000,1546708265,3440,3440,3440,3440,0
|
|
20240321,194900,1546708265,3440,3440,3440,3440,0
|
|
20240321,194800,1546708265,3440,3440,3440,3440,0
|
|
20240321,194700,1546708265,3440,3440,3440,3440,0
|
|
20240321,194600,1546708265,3440,3440,3440,3440,6250
|
|
20240321,194500,1546708265,3440,3440,3440,3440,0
|
|
20240321,194400,1546708265,3440,3440,3440,3440,0
|
|
20240321,194300,1546708265,3440,3440,3440,3440,0
|
|
20240321,194200,1546708265,3440,3440,3440,3440,0
|
|
20240321,194100,1546708265,3440,3440,3440,3440,0
|
|
20240321,194000,1546708265,3440,3440,3440,3440,0
|
|
20240321,193900,1546708265,3440,3440,3440,3440,0
|
|
20240321,193800,1546708265,3440,3440,3440,3440,0
|
|
20240321,193700,1546708265,3440,3440,3440,3440,0
|
|
20240321,193600,1546708265,3440,3440,3440,3440,0
|
|
20240321,193500,1546708265,3440,3440,3440,3440,0
|
|
20240321,193400,1546708265,3440,3440,3440,3440,0
|
|
20240321,193300,1546708265,3440,3440,3440,3440,0
|
|
20240321,193200,1546708265,3440,3440,3440,3440,0
|
|
20240321,193100,1546708265,3440,3440,3440,3440,0
|
|
20240321,193000,1546708265,3440,3440,3440,3440,0
|
|
20240321,192900,1546708265,3440,3440,3440,3440,0
|
|
20240321,192800,1546708265,3440,3440,3440,3440,0
|
|
20240321,192700,1546708265,3440,3440,3440,3440,0
|
|
20240321,192600,1546708265,3440,3440,3440,3440,0
|
|
20240321,192500,1546708265,3440,3440,3440,3440,0
|
|
20240321,192400,1546708265,3440,3440,3440,3440,0
|
|
20240321,192300,1546708265,3440,3440,3440,3440,0
|
|
20240321,192200,1546708265,3440,3440,3440,3440,0
|
|
20240321,192100,1546708265,3440,3440,3440,3440,0
|
|
20240321,192000,1546708265,3440,3440,3440,3440,0
|
|
20240321,191900,1546708265,3440,3440,3440,3440,0
|
|
20240321,191800,1546708265,3440,3440,3440,3440,0
|
|
20240321,191700,1546708265,3440,3440,3440,3440,0
|
|
20240321,191600,1546708265,3440,3440,3440,3440,6250
|
|
20240321,191500,1546708265,3440,3440,3440,3440,0
|
|
20240321,191400,1546708265,3440,3440,3440,3440,0
|
|
20240321,191300,1546708265,3440,3440,3440,3440,0
|
|
20240321,191200,1546708265,3440,3440,3440,3440,0
|
|
20240321,191100,1546708265,3440,3440,3440,3440,0
|
|
20240321,191000,1546708265,3440,3440,3440,3440,0
|
|
20240321,190900,1546708265,3440,3440,3440,3440,0
|
|
20240321,190800,1546708265,3440,3440,3440,3440,0
|
|
20240321,190700,1546708265,3440,3440,3440,3440,0
|
|
20240321,190600,1546708265,3440,3440,3440,3440,0
|
|
20240321,190500,1546708265,3440,3440,3440,3440,0
|
|
20240321,190400,1546708265,3440,3440,3440,3440,0
|
|
20240321,190300,1546708265,3440,3440,3440,3440,0
|
|
20240321,190200,1546708265,3440,3440,3440,3440,0
|
|
20240321,190100,1546708265,3440,3440,3440,3440,0
|
|
20240321,190000,1546708265,3440,3440,3440,3440,0
|
|
20240321,185900,1546708265,3440,3440,3440,3440,0
|
|
20240321,185800,1546708265,3440,3440,3440,3440,0
|
|
20240321,185700,1546708265,3440,3440,3440,3440,0
|
|
20240321,185600,1546708265,3440,3440,3440,3440,0
|
|
20240321,185500,1546708265,3440,3440,3440,3440,0
|
|
20240321,185400,1546708265,3440,3440,3440,3440,0
|
|
20240321,185300,1546708265,3440,3440,3440,3440,0
|
|
20240321,185200,1546708265,3440,3440,3440,3440,0
|
|
20240321,185100,1546708265,3440,3440,3440,3440,0
|
|
20240321,185000,1546708265,3440,3440,3440,3440,0
|
|
20240321,184900,1546708265,3440,3440,3440,3440,0
|
|
20240321,184800,1546708265,3440,3440,3440,3440,0
|
|
20240321,184700,1546708265,3440,3440,3440,3440,0
|
|
20240321,184600,1546708265,3440,3440,3440,3440,6250
|
|
20240321,184500,1546708265,3440,3440,3440,3440,0
|
|
20240321,184400,1546708265,3440,3440,3440,3440,0
|
|
20240321,184300,1546708265,3440,3440,3440,3440,0
|
|
20240321,184200,1546708265,3440,3440,3440,3440,0
|
|
20240321,184100,1546708265,3440,3440,3440,3440,0
|
|
20240321,184000,1546708265,3440,3440,3440,3440,0
|
|
20240321,183900,1546708265,3440,3440,3440,3440,0
|
|
20240321,183800,1546708265,3440,3440,3440,3440,0
|
|
20240321,183700,1546708265,3440,3440,3440,3440,0
|
|
20240321,183600,1546708265,3440,3440,3440,3440,0
|
|
20240321,183500,1546708265,3440,3440,3440,3440,0
|
|
20240321,183400,1546708265,3440,3440,3440,3440,0
|
|
20240321,183300,1546708265,3440,3440,3440,3440,0
|
|
20240321,183200,1546708265,3440,3440,3440,3440,0
|
|
20240321,183100,1546708265,3440,3440,3440,3440,0
|
|
20240321,183000,1546708265,3440,3440,3440,3440,0
|
|
20240321,182900,1546708265,3440,3440,3440,3440,0
|
|
20240321,182800,1546708265,3440,3440,3440,3440,0
|
|
20240321,182700,1546708265,3440,3440,3440,3440,0
|
|
20240321,182600,1546708265,3440,3440,3440,3440,0
|
|
20240321,182500,1546708265,3440,3440,3440,3440,0
|
|
20240321,182400,1546708265,3440,3440,3440,3440,0
|
|
20240321,182300,1546708265,3440,3440,3440,3440,0
|
|
20240321,182200,1546708265,3440,3440,3440,3440,0
|
|
20240321,182100,1546708265,3440,3440,3440,3440,0
|
|
20240321,182000,1546708265,3440,3440,3440,3440,0
|
|
20240321,181900,1546708265,3440,3440,3440,3440,0
|
|
20240321,181800,1546708265,3440,3440,3440,3440,0
|
|
20240321,181700,1546708265,3440,3440,3440,3440,0
|
|
20240321,181600,1546708265,3440,3440,3440,3440,6250
|
|
20240321,181500,1546708265,3440,3440,3440,3440,0
|
|
20240321,181400,1546708265,3440,3440,3440,3440,0
|
|
20240321,181300,1546708265,3440,3440,3440,3440,0
|
|
20240321,181200,1546708265,3440,3440,3440,3440,0
|
|
20240321,181100,1546708265,3440,3440,3440,3440,0
|
|
20240321,181000,1546708265,3440,3440,3440,3440,0
|
|
20240321,180900,1546708265,3440,3440,3440,3440,0
|
|
20240321,180800,1546708265,3440,3440,3440,3440,0
|
|
20240321,180700,1546708265,3440,3440,3440,3440,0
|
|
20240321,180600,1546708265,3440,3440,3440,3440,0
|
|
20240321,180500,1546708265,3440,3440,3440,3440,0
|
|
20240321,180400,1546708265,3440,3440,3440,3440,0
|
|
20240321,180300,1546708265,3440,3440,3440,3440,0
|
|
20240321,180200,1546708265,3440,3440,3440,3440,0
|
|
20240321,180100,1546708265,3440,3440,3440,3440,0
|
|
20240321,180000,1546708265,3440,3440,3440,3440,0
|
|
20240321,175900,1546708265,3440,3440,3440,3440,0
|
|
20240321,175800,1546708265,3440,3440,3440,3440,0
|
|
20240321,175700,1546708265,3440,3440,3440,3440,0
|
|
20240321,175600,1546708265,3440,3440,3440,3440,0
|
|
20240321,175500,1546708265,3440,3440,3440,3440,0
|
|
20240321,175400,1546708265,3440,3440,3440,3440,0
|
|
20240321,175300,1546708265,3440,3440,3440,3440,0
|
|
20240321,175200,1546708265,3440,3440,3440,3440,0
|
|
20240321,175100,1546708265,3440,3440,3440,3440,0
|
|
20240321,175000,1546708265,3440,3440,3440,3440,0
|
|
20240321,174900,1546708265,3440,3440,3440,3440,0
|
|
20240321,174800,1546708265,3440,3440,3440,3440,0
|
|
20240321,174700,1546708265,3440,3440,3440,3440,0
|
|
20240321,174600,1546708265,3440,3440,3440,3440,6250
|
|
20240321,174500,1546708265,3440,3440,3440,3440,0
|
|
20240321,174400,1546708265,3440,3440,3440,3440,0
|
|
20240321,174300,1546708265,3440,3440,3440,3440,0
|
|
20240321,174200,1546708265,3440,3440,3440,3440,0
|
|
20240321,174100,1546708265,3440,3440,3440,3440,0
|
|
20240321,174000,1546708265,3440,3440,3440,3440,0
|
|
20240321,173900,1546708265,3440,3440,3440,3440,0
|
|
20240321,173800,1546708265,3440,3440,3440,3440,0
|
|
20240321,173700,1546708265,3440,3440,3440,3440,0
|
|
20240321,173600,1546708265,3440,3440,3440,3440,0
|
|
20240321,173500,1546708265,3440,3440,3440,3440,0
|
|
20240321,173400,1546708265,3440,3440,3440,3440,0
|
|
20240321,173300,1546708265,3440,3440,3440,3440,0
|
|
20240321,173200,1546708265,3440,3440,3440,3440,0
|
|
20240321,173100,1546708265,3440,3440,3440,3440,0
|
|
20240321,173000,1546708265,3440,3440,3440,3440,0
|
|
20240321,172900,1546708265,3440,3440,3440,3440,0
|
|
20240321,172800,1546708265,3440,3440,3440,3440,0
|
|
20240321,172700,1546708265,3440,3440,3440,3440,0
|
|
20240321,172600,1546708265,3440,3440,3440,3440,0
|
|
20240321,172500,1546708265,3440,3440,3440,3440,0
|
|
20240321,172400,1546708265,3440,3440,3440,3440,0
|
|
20240321,172300,1546708265,3440,3440,3440,3440,0
|
|
20240321,172200,1546708265,3440,3440,3440,3440,0
|
|
20240321,172100,1546708265,3440,3440,3440,3440,0
|
|
20240321,172000,1546708265,3440,3440,3440,3440,0
|
|
20240321,171900,1546708265,3440,3440,3440,3440,0
|
|
20240321,171800,1546708265,3440,3440,3440,3440,0
|
|
20240321,171700,1546708265,3440,3440,3440,3440,0
|
|
20240321,171600,1546708265,3440,3440,3440,3440,6250
|
|
20240321,171500,1546708265,3440,3440,3440,3440,0
|
|
20240321,171400,1546708265,3440,3440,3440,3440,0
|
|
20240321,171300,1546708265,3440,3440,3440,3440,0
|
|
20240321,171200,1546708265,3440,3440,3440,3440,0
|
|
20240321,171100,1546708265,3440,3440,3440,3440,0
|
|
20240321,171000,1546708265,3440,3440,3440,3440,0
|
|
20240321,170900,1546708265,3440,3440,3440,3440,0
|
|
20240321,170800,1546708265,3440,3440,3440,3440,0
|
|
20240321,170700,1546708265,3440,3440,3440,3440,0
|
|
20240321,170600,1546708265,3440,3440,3440,3440,0
|
|
20240321,170500,1546708265,3440,3440,3440,3440,0
|
|
20240321,170400,1546708265,3440,3440,3440,3440,0
|
|
20240321,170300,1546708265,3440,3440,3440,3440,0
|
|
20240321,170200,1546708265,3440,3440,3440,3440,0
|
|
20240321,170100,1546708265,3440,3440,3440,3440,0
|
|
20240321,170000,1546708265,3440,3440,3440,3440,0
|
|
20240321,165900,1546708265,3440,3440,3440,3440,0
|
|
20240321,165800,1546708265,3440,3440,3440,3440,0
|
|
20240321,165700,1546708265,3440,3440,3440,3440,0
|
|
20240321,165600,1546708265,3440,3440,3440,3440,0
|
|
20240321,165500,1546708265,3440,3440,3440,3440,0
|
|
20240321,165400,1546708265,3440,3440,3440,3440,0
|
|
20240321,165300,1546708265,3440,3440,3440,3440,0
|
|
20240321,165200,1546708265,3440,3440,3440,3440,0
|
|
20240321,165100,1546708265,3440,3440,3440,3440,0
|
|
20240321,165000,1546708265,3440,3440,3440,3440,0
|
|
20240321,164900,1546708265,3440,3440,3440,3440,0
|
|
20240321,164800,1546708265,3440,3440,3440,3440,0
|
|
20240321,164700,1546708265,3440,3440,3440,3440,0
|
|
20240321,164600,1546708265,3440,3440,3440,3440,6250
|
|
20240321,164500,1546708265,3440,3440,3440,3440,0
|
|
20240321,164400,1546708265,3440,3440,3440,3440,0
|
|
20240321,164300,1546708265,3440,3440,3440,3440,0
|
|
20240321,164200,1546708265,3440,3440,3440,3440,0
|
|
20240321,164100,1546708265,3440,3440,3440,3440,0
|
|
20240321,164000,1546708265,3440,3440,3440,3440,0
|
|
20240321,163900,1546708265,3440,3440,3440,3440,0
|
|
20240321,163800,1546708265,3440,3440,3440,3440,0
|
|
20240321,163700,1546708265,3440,3440,3440,3440,0
|
|
20240321,163600,1546708265,3440,3440,3440,3440,0
|
|
20240321,163500,1546708265,3440,3440,3440,3440,0
|
|
20240321,163400,1546708265,3440,3440,3440,3440,0
|
|
20240321,163300,1546708265,3440,3440,3440,3440,0
|
|
20240321,163200,1546708265,3440,3440,3440,3440,0
|
|
20240321,163100,1546708265,3440,3440,3440,3440,0
|
|
20240321,163000,1546708265,3440,3440,3440,3440,0
|
|
20240321,162900,1546708265,3440,3440,3440,3440,0
|
|
20240321,162800,1546708265,3440,3440,3440,3440,0
|
|
20240321,162700,1546708265,3440,3440,3440,3440,0
|
|
20240321,162600,1546708265,3440,3440,3440,3440,0
|
|
20240321,162500,1546708265,3440,3440,3440,3440,0
|
|
20240321,162400,1546708265,3440,3440,3440,3440,0
|
|
20240321,162300,1546708265,3440,3440,3440,3440,0
|
|
20240321,162200,1546708265,3440,3440,3440,3440,0
|
|
20240321,162100,1546708265,3440,3440,3440,3440,0
|
|
20240321,162000,1546708265,3440,3440,3440,3440,0
|
|
20240321,161900,1546708265,3440,3440,3440,3440,0
|
|
20240321,161800,1546708265,3440,3440,3440,3440,0
|
|
20240321,161700,1546708265,3440,3440,3440,3440,0
|
|
20240321,161600,1546708265,3440,3440,3440,3440,6250
|
|
20240321,161500,1546708265,3440,3440,3440,3440,0
|
|
20240321,161400,1546708265,3440,3440,3440,3440,0
|
|
20240321,161300,1546708265,3440,3440,3440,3440,0
|
|
20240321,161200,1546708265,3440,3440,3440,3440,0
|
|
20240321,161100,1546708265,3440,3440,3440,3440,0
|
|
20240321,161000,1546708265,3440,3440,3440,3440,0
|
|
20240321,160900,1546708265,3440,3440,3440,3440,0
|
|
20240321,160800,1546708265,3440,3440,3440,3440,0
|
|
20240321,160700,1546708265,3440,3440,3440,3440,0
|
|
20240321,160600,1546708265,3440,3440,3440,3440,0
|
|
20240321,160500,1546708265,3440,3440,3440,3440,0
|
|
20240321,160400,1546708265,3440,3440,3440,3440,0
|
|
20240321,160300,1546708265,3440,3440,3440,3440,0
|
|
20240321,160200,1546708265,3440,3440,3440,3440,0
|
|
20240321,160100,1546708265,3440,3440,3440,3440,0
|
|
20240321,160000,1546708265,3440,3440,3440,3440,0
|
|
20240321,155900,1546708265,3440,3440,3440,3440,0
|
|
20240321,155800,1546708265,3440,3440,3440,3440,0
|
|
20240321,155700,1546708265,3440,3440,3440,3440,0
|
|
20240321,155600,1546708265,3440,3440,3440,3440,0
|
|
20240321,155500,1546708265,3440,3440,3440,3440,0
|
|
20240321,155400,1546708265,3440,3440,3440,3440,0
|
|
20240321,155300,1546708265,3440,3440,3440,3440,0
|
|
20240321,155200,1546708265,3440,3440,3440,3440,0
|
|
20240321,155100,1546708265,3440,3440,3440,3440,0
|
|
20240321,155000,1546708265,3440,3440,3440,3440,0
|
|
20240321,154900,1546708265,3440,3440,3440,3440,0
|
|
20240321,154800,1546708265,3440,3440,3440,3440,0
|
|
20240321,154700,1546708265,3440,3440,3440,3440,0
|
|
20240321,154600,1546708265,3440,3440,3440,3440,6250
|
|
20240321,154500,1546708265,3440,3440,3440,3440,0
|
|
20240321,154400,1546708265,3440,3440,3440,3440,0
|
|
20240321,154300,1546708265,3440,3440,3440,3440,0
|
|
20240321,154200,1546708265,3440,3440,3440,3440,0
|
|
20240321,154100,1546708265,3440,3440,3440,3440,0
|
|
20240321,154000,1546708265,3440,3440,3440,3440,0
|
|
20240321,153900,1546708265,3440,3440,3440,3440,0
|
|
20240321,153800,1546708265,3440,3440,3440,3440,0
|
|
20240321,153700,1546708265,3440,3440,3440,3440,0
|
|
20240321,153600,1546708265,3440,3440,3440,3440,0
|
|
20240321,153500,1546708265,3440,3440,3440,3440,0
|
|
20240321,153400,1546708265,3440,3440,3440,3440,0
|
|
20240321,153300,1546708265,3440,3440,3440,3440,0
|
|
20240321,153200,1546708265,3440,3440,3440,3440,0
|
|
20240321,153100,1546708265,3440,3440,3440,3440,0
|
|
20240321,153000,1546708265,3440,3440,3440,3440,6250
|
|
20240321,152900,1525208265,3435,3435,3435,3435,0
|
|
20240321,152800,1525208265,3435,3435,3435,3435,0
|
|
20240321,152700,1525208265,3435,3435,3435,3435,0
|
|
20240321,152600,1525208265,3435,3435,3435,3435,0
|
|
20240321,152500,1525208265,3435,3435,3435,3435,0
|
|
20240321,152400,1525208265,3435,3435,3435,3435,0
|
|
20240321,152300,1525208265,3435,3435,3435,3435,0
|
|
20240321,152200,1525208265,3435,3435,3435,3435,0
|
|
20240321,152100,1525208265,3435,3435,3435,3435,0
|
|
20240321,152000,1525208265,3435,3435,3435,3435,0
|
|
20240321,151900,1525208265,3435,3430,3435,3430,6391
|
|
20240321,151800,1503272765,3430,3430,3435,3430,247
|
|
20240321,151700,1502425510,3430,3435,3435,3430,556
|
|
20240321,151600,1500516160,3440,3430,3440,3430,1235
|
|
20240321,151500,1496278115,3425,3430,3430,3425,1877
|
|
20240321,151400,1489844240,3425,3430,3430,3425,1172
|
|
20240321,151300,1485824785,3430,3435,3435,3430,4
|
|
20240321,151200,1485811060,3435,3425,3435,3425,525
|
|
20240321,151100,1484010290,3420,3425,3430,3420,16
|
|
20240321,151000,1483955435,3430,3430,3430,3425,52
|
|
20240321,150900,1483777090,3425,3425,3425,3420,2623
|
|
20240321,150800,1474803320,3430,3435,3435,3415,10602
|
|
20240321,150700,1438566755,3435,3425,3435,3425,8004
|
|
20240321,150600,1411153035,3425,3440,3440,3425,365
|
|
20240321,150500,1409899175,3435,3435,3440,3435,5211
|
|
20240321,150400,1391983890,3440,3430,3440,3430,7311
|
|
20240321,150300,1366886135,3425,3425,3425,3425,3
|
|
20240321,150200,1366875860,3425,3425,3425,3425,185
|
|
20240321,150100,1366242235,3425,3425,3430,3425,3
|
|
20240321,150000,1366231955,3425,3420,3425,3420,305
|
|
20240321,145900,1365188835,3420,3420,3420,3420,455
|
|
20240321,145800,1363632735,3425,3430,3430,3425,107
|
|
20240321,145700,1363266255,3420,3420,3420,3420,0
|
|
20240321,145600,1363266255,3420,3420,3425,3420,2157
|
|
20240321,145500,1355888370,3420,3420,3420,3420,504
|
|
20240321,145400,1354164690,3420,3420,3420,3420,101
|
|
20240321,145300,1353819270,3420,3420,3420,3420,100
|
|
20240321,145200,1353477270,3420,3425,3425,3420,655
|
|
20240321,145100,1351237165,3420,3420,3420,3420,250
|
|
20240321,145000,1350382165,3420,3420,3420,3420,1
|
|
20240321,144900,1350378745,3420,3420,3420,3420,755
|
|
20240321,144800,1347796645,3420,3420,3420,3420,100
|
|
20240321,144700,1347454645,3420,3420,3420,3420,1250
|
|
20240321,144600,1343179645,3420,3420,3420,3420,554
|
|
20240321,144500,1341284965,3420,3420,3420,3420,200
|
|
20240321,144400,1340600965,3420,3425,3425,3420,486
|
|
20240321,144300,1338936915,3425,3425,3425,3425,555
|
|
20240321,144200,1337036040,3430,3425,3430,3425,20
|
|
20240321,144100,1336967535,3420,3420,3420,3420,300
|
|
20240321,144000,1335941535,3420,3420,3420,3420,455
|
|
20240321,143900,1334385435,3415,3415,3415,3415,100
|
|
20240321,143800,1334043935,3415,3415,3415,3415,300
|
|
20240321,143700,1333019435,3425,3420,3425,3420,463
|
|
20240321,143600,1331435930,3420,3420,3420,3420,100
|
|
20240321,143500,1331093930,3425,3425,3425,3425,0
|
|
20240321,143400,1331093930,3425,3425,3425,3420,1320
|
|
20240321,143300,1326576705,3420,3420,3420,3420,0
|
|
20240321,143200,1326576705,3420,3425,3425,3420,102
|
|
20240321,143100,1326227855,3425,3420,3425,3420,597
|
|
20240321,143000,1324185975,3420,3420,3420,3420,200
|
|
20240321,142900,1323501975,3420,3420,3420,3420,100
|
|
20240321,142800,1323159975,3420,3420,3420,3420,455
|
|
20240321,142700,1321603875,3420,3425,3425,3415,576
|
|
20240321,142600,1319633575,3420,3415,3420,3415,1817
|
|
20240321,142500,1313419935,3415,3420,3420,3415,484
|
|
20240321,142400,1311766925,3420,3420,3420,3415,180
|
|
20240321,142300,1311151825,3415,3420,3420,3415,210
|
|
20240321,142200,1310434625,3415,3420,3425,3415,340
|
|
20240321,142100,1309272320,3425,3420,3425,3420,150
|
|
20240321,142000,1308759075,3420,3410,3425,3410,941
|
|
20240321,141900,1305542355,3425,3420,3425,3410,910
|
|
20240321,141800,1302431130,3410,3415,3415,3410,14000
|
|
20240321,141700,1254655505,3425,3420,3425,3420,101
|
|
20240321,141600,1254310080,3420,3410,3420,3410,755
|
|
20240321,141500,1251729980,3415,3420,3430,3415,8010
|
|
20240321,141400,1224355695,3415,3415,3415,3415,100
|
|
20240321,141300,1224014195,3425,3420,3425,3420,1950
|
|
20240321,141200,1217335780,3410,3410,3410,3410,300
|
|
20240321,141100,1216312780,3415,3415,3415,3415,0
|
|
20240321,141000,1216312780,3415,3415,3425,3415,1858
|
|
20240321,140900,1209952425,3410,3420,3420,3410,18300
|
|
20240321,140800,1147453005,3420,3425,3425,3420,29
|
|
20240321,140700,1147353820,3420,3425,3425,3420,658
|
|
20240321,140600,1145102945,3425,3425,3425,3425,3279
|
|
20240321,140500,1133872370,3425,3425,3425,3425,1601
|
|
20240321,140400,1128388945,3425,3425,3425,3425,603
|
|
20240321,140300,1126323670,3430,3430,3430,3430,254
|
|
20240321,140200,1125452450,3430,3430,3430,3425,243
|
|
20240321,140100,1124619460,3430,3430,3430,3430,7855
|
|
20240321,140000,1097676810,3430,3430,3430,3430,3621
|
|
20240321,135900,1085256780,3430,3430,3430,3430,3662
|
|
20240321,135800,1072696120,3430,3430,3435,3430,5898
|
|
20240321,135700,1052465975,3435,3430,3435,3430,101
|
|
20240321,135600,1052119540,3430,3435,3435,3430,115
|
|
20240321,135500,1051724790,3425,3435,3435,3425,561
|
|
20240321,135400,1049801035,3430,3430,3430,3430,300
|
|
20240321,135300,1048772035,3435,3435,3435,3435,4
|
|
20240321,135200,1048758295,3435,3430,3435,3430,555
|
|
20240321,135100,1046854640,3435,3430,3435,3430,3084
|
|
20240321,135000,1036261230,3425,3425,3430,3425,417
|
|
20240321,134900,1034832920,3425,3430,3430,3425,1994
|
|
20240321,134800,1027995775,3430,3430,3430,3430,5
|
|
20240321,134700,1027978625,3420,3430,3430,3420,9707
|
|
20240321,134600,994734875,3430,3430,3430,3430,2866
|
|
20240321,134500,984904495,3430,3430,3430,3430,100
|
|
20240321,134400,984561495,3435,3435,3435,3435,1
|
|
20240321,134300,984558060,3430,3430,3430,3430,755
|
|
20240321,134200,981968410,3435,3430,3435,3430,102
|
|
20240321,134100,981618540,3430,3430,3430,3430,0
|
|
20240321,134000,981618540,3430,3430,3435,3430,1287
|
|
20240321,133900,977201465,3430,3430,3430,3430,0
|
|
20240321,133800,977201465,3430,3430,3430,3430,105
|
|
20240321,133700,976841315,3430,3435,3435,3430,476
|
|
20240321,133600,975208530,3440,3435,3440,3435,600
|
|
20240321,133500,973147525,3430,3435,3435,3430,158
|
|
20240321,133400,972605295,3440,3440,3440,3440,0
|
|
20240321,133300,972605295,3440,3435,3440,3430,599
|
|
20240321,133200,970548020,3430,3430,3430,3430,300
|
|
20240321,133100,969519020,3430,3430,3430,3430,454
|
|
20240321,133000,967961800,3430,3430,3430,3430,130
|
|
20240321,132900,967515900,3435,3430,3435,3430,201
|
|
20240321,132800,966826465,3435,3430,3435,3430,201
|
|
20240321,132700,966137030,3430,3430,3430,3430,100
|
|
20240321,132600,965794030,3445,3445,3445,3445,500
|
|
20240321,132500,964071530,3430,3430,3445,3430,3854
|
|
20240321,132400,950824270,3435,3435,3435,3435,239
|
|
20240321,132300,950003305,3435,3435,3435,3430,505
|
|
20240321,132200,948269130,3435,3435,3435,3430,477
|
|
20240321,132100,946632910,3430,3435,3435,3430,349
|
|
20240321,132000,945435595,3435,3430,3435,3430,121
|
|
20240321,131900,945020460,3440,3440,3440,3435,34
|
|
20240321,131800,944903660,3435,3435,3435,3435,322
|
|
20240321,131700,943797590,3430,3430,3430,3430,0
|
|
20240321,131600,943797590,3430,3435,3435,3430,555
|
|
20240321,131500,941891665,3445,3435,3445,3435,101
|
|
20240321,131400,941544720,3440,3440,3445,3440,425
|
|
20240321,131300,940082715,3445,3440,3445,3440,556
|
|
20240321,131200,938170065,3445,3440,3445,3440,201
|
|
20240321,131100,937478620,3440,3435,3445,3435,87
|
|
20240321,131000,937179340,3440,3445,3450,3440,726
|
|
20240321,130900,934681855,3450,3445,3450,3445,8170
|
|
20240321,130800,906508630,3445,3440,3445,3440,2032
|
|
20240321,130700,899518535,3445,3435,3445,3435,6528
|
|
20240321,130600,877062225,3435,3430,3435,3430,101
|
|
20240321,130500,876715790,3435,3430,3435,3430,101
|
|
20240321,130400,876369355,3435,3440,3440,3435,3
|
|
20240321,130300,876359045,3440,3430,3440,3430,301
|
|
20240321,130200,875326605,3440,3435,3440,3435,294
|
|
20240321,130100,874315870,3435,3430,3435,3425,557
|
|
20240321,130000,872405850,3435,3430,3435,3430,775
|
|
20240321,125900,869747595,3430,3430,3435,3430,136
|
|
20240321,125800,869281105,3435,3440,3440,3430,761
|
|
20240321,125700,866667840,3440,3440,3440,3440,5
|
|
20240321,125600,866650640,3440,3435,3440,3435,414
|
|
20240321,125500,865228325,3440,3430,3440,3430,592
|
|
20240321,125400,863197070,3435,3430,3435,3430,3246
|
|
20240321,125300,852047625,3430,3425,3435,3425,461
|
|
20240321,125200,850466930,3425,3435,3435,3425,657
|
|
20240321,125100,848216680,3430,3430,3430,3425,130
|
|
20240321,125000,847771320,3430,3425,3430,3425,87
|
|
20240321,124900,847473000,3425,3430,3430,3425,743
|
|
20240321,124800,844927325,3430,3430,3430,3430,114
|
|
20240321,124700,844536305,3435,3435,3435,3435,16
|
|
20240321,124600,844481345,3435,3430,3435,3425,2095
|
|
20240321,124500,837288455,3435,3425,3435,3425,357
|
|
20240321,124400,836064980,3425,3425,3425,3425,112
|
|
20240321,124300,835681380,3425,3425,3425,3425,564
|
|
20240321,124200,833749680,3425,3425,3425,3425,8
|
|
20240321,124100,833722280,3425,3430,3430,3425,306
|
|
20240321,124000,832674200,3430,3420,3430,3420,481
|
|
20240321,123900,831026695,3420,3420,3420,3420,108
|
|
20240321,123800,830657335,3420,3430,3430,3420,327
|
|
20240321,123700,829537995,3430,3430,3430,3430,564
|
|
20240321,123600,827603475,3430,3430,3430,3430,109
|
|
20240321,123500,827229605,3430,3430,3430,3430,28
|
|
20240321,123400,827133565,3430,3430,3430,3430,792
|
|
20240321,123300,824417005,3430,3430,3430,3430,9
|
|
20240321,123200,824386135,3430,3435,3435,3430,615
|
|
20240321,123100,822274145,3435,3430,3435,3430,565
|
|
20240321,123000,820336190,3430,3435,3435,3430,330
|
|
20240321,122900,819203640,3435,3435,3435,3430,208
|
|
20240321,122800,818489660,3435,3430,3435,3430,467
|
|
20240321,122700,816887830,3430,3435,3435,3430,459
|
|
20240321,122600,815312665,3435,3430,3435,3430,1891
|
|
20240321,122500,808817620,3430,3430,3430,3430,1284
|
|
20240321,122400,804413500,3435,3430,3435,3430,120
|
|
20240321,122300,804001880,3430,3430,3430,3425,746
|
|
20240321,122200,801446100,3430,3435,3435,3430,782
|
|
20240321,122100,798762215,3440,3430,3440,3430,504
|
|
20240321,122000,797031470,3435,3425,3435,3425,2834
|
|
20240321,121900,787301080,3430,3430,3430,3425,103
|
|
20240321,121800,786948290,3430,3435,3435,3430,238
|
|
20240321,121700,786130805,3435,3425,3435,3425,855
|
|
20240321,121600,783198720,3430,3425,3430,3420,777
|
|
20240321,121500,780538025,3425,3425,3425,3425,458
|
|
20240321,121400,778969375,3425,3425,3430,3425,189
|
|
20240321,121300,778321890,3430,3425,3430,3425,494
|
|
20240321,121200,776629740,3430,3425,3430,3425,316
|
|
20240321,121100,775547400,3430,3425,3430,3425,1212
|
|
20240321,121000,771391295,3425,3425,3430,3425,905
|
|
20240321,120900,768290045,3425,3425,3430,3425,308
|
|
20240321,120800,767235140,3430,3420,3430,3420,40
|
|
20240321,120700,767098025,3430,3425,3430,3420,702
|
|
20240321,120600,764694825,3425,3425,3425,3425,18
|
|
20240321,120500,764633175,3425,3425,3425,3425,300
|
|
20240321,120400,763605675,3430,3425,3430,3420,117
|
|
20240321,120300,763205445,3425,3425,3430,3425,1916
|
|
20240321,120200,756643135,3430,3420,3430,3420,118
|
|
20240321,120100,756238975,3420,3425,3430,3420,213
|
|
20240321,120000,755510450,3425,3430,3430,3420,579
|
|
20240321,115900,753530145,3430,3420,3430,3420,680
|
|
20240321,115800,751203955,3420,3420,3420,3420,234
|
|
20240321,115700,750403675,3425,3425,3425,3420,122
|
|
20240321,115600,749986395,3425,3420,3425,3420,285
|
|
20240321,115500,749010310,3420,3420,3425,3420,200
|
|
20240321,115400,748326260,3425,3420,3430,3420,780
|
|
20240321,115300,745655250,3425,3425,3430,3420,8216
|
|
20240321,115200,717512090,3425,3420,3425,3420,1097
|
|
20240321,115100,713755450,3420,3420,3420,3420,476
|
|
20240321,115000,712127530,3420,3420,3425,3420,332
|
|
20240321,114900,710992075,3420,3420,3425,3420,539
|
|
20240321,114800,709146190,3420,3420,3420,3420,1275
|
|
20240321,114700,704785690,3420,3415,3425,3415,1333
|
|
20240321,114600,700224510,3415,3415,3415,3415,239
|
|
20240321,114500,699408325,3415,3415,3415,3415,576
|
|
20240321,114400,697441285,3415,3415,3415,3415,39
|
|
20240321,114300,697308100,3415,3415,3415,3415,346
|
|
20240321,114200,696126510,3415,3415,3415,3415,677
|
|
20240321,114100,693814555,3415,3420,3420,3415,140
|
|
20240321,114000,693335830,3420,3415,3420,3410,477
|
|
20240321,113900,691708135,3415,3410,3420,3410,478
|
|
20240321,113800,690075765,3410,3415,3430,3410,5968
|
|
20240321,113700,669652595,3415,3415,3415,3410,137
|
|
20240321,113600,669185315,3415,3415,3415,3410,691
|
|
20240321,113500,666828825,3415,3415,3415,3410,140
|
|
20240321,113400,666351225,3415,3410,3415,3410,39
|
|
20240321,113300,666218220,3415,3415,3415,3410,592
|
|
20240321,113200,664197040,3415,3420,3420,3415,1671
|
|
20240321,113100,658487835,3420,3415,3420,3410,498
|
|
20240321,113000,656787265,3420,3415,3420,3410,7042
|
|
20240321,112900,632739315,3415,3405,3415,3405,5083
|
|
20240321,112800,615383000,3410,3405,3410,3405,1454
|
|
20240321,112700,610424940,3405,3405,3415,3405,592
|
|
20240321,112600,608408990,3410,3410,3415,3410,2966
|
|
20240321,112500,598292430,3405,3405,3405,3400,430
|
|
20240321,112400,596828780,3405,3405,3405,3405,7285
|
|
20240321,112300,572023355,3405,3405,3405,3405,115
|
|
20240321,112200,571631780,3405,3400,3410,3400,620
|
|
20240321,112100,569517785,3400,3400,3405,3400,915
|
|
20240321,112000,566406055,3400,3400,3400,3400,116
|
|
20240321,111900,566011655,3400,3400,3400,3400,29
|
|
20240321,111800,565913055,3400,3405,3405,3400,676
|
|
20240321,111700,563614115,3405,3400,3405,3400,173
|
|
20240321,111600,563025800,3400,3405,3405,3400,139
|
|
20240321,111500,562553145,3405,3400,3405,3400,973
|
|
20240321,111400,559242580,3400,3400,3400,3400,214
|
|
20240321,111300,558514980,3400,3405,3405,3400,115
|
|
20240321,111200,558123475,3405,3405,3405,3405,483
|
|
20240321,111100,556478860,3405,3405,3405,3405,119
|
|
20240321,111000,556073665,3405,3405,3405,3400,330
|
|
20240321,110900,554950585,3400,3410,3410,3400,505
|
|
20240321,110800,553231025,3405,3405,3405,3405,129
|
|
20240321,110700,552791780,3410,3405,3410,3405,216
|
|
20240321,110600,552056290,3405,3405,3405,3405,582
|
|
20240321,110500,550074580,3405,3400,3405,3400,1128
|
|
20240321,110400,546234385,3400,3400,3400,3400,20
|
|
20240321,110300,546166385,3400,3405,3405,3400,788
|
|
20240321,110200,543487160,3405,3405,3410,3405,38
|
|
20240321,110100,543357740,3400,3410,3410,3400,130
|
|
20240321,110000,542915440,3405,3405,3410,3405,930
|
|
20240321,105900,539747480,3405,3400,3405,3400,143
|
|
20240321,105800,539260635,3400,3400,3400,3400,114
|
|
20240321,105700,538873035,3405,3405,3405,3400,1069
|
|
20240321,105600,535236090,3405,3400,3405,3400,3266
|
|
20240321,105500,524117130,3405,3400,3405,3400,309
|
|
20240321,105400,523065060,3400,3405,3405,3400,583
|
|
20240321,105300,521082855,3400,3400,3405,3400,130
|
|
20240321,105200,520640850,3400,3400,3400,3400,529
|
|
20240321,105100,518842250,3400,3400,3405,3400,333
|
|
20240321,105000,517709955,3410,3415,3415,3410,301
|
|
20240321,104900,516683540,3410,3400,3410,3400,1081
|
|
20240321,104800,513000715,3400,3400,3405,3400,1286
|
|
20240321,104700,508624805,3400,3400,3405,3400,38
|
|
20240321,104600,508495555,3400,3400,3400,3400,114
|
|
20240321,104500,508107955,3405,3400,3405,3400,693
|
|
20240321,104400,505751705,3400,3405,3405,3400,81
|
|
20240321,104300,505475970,3405,3405,3405,3405,114
|
|
20240321,104200,505087800,3405,3405,3405,3400,963
|
|
20240321,104100,501811130,3405,3405,3410,3400,885
|
|
20240321,104000,498798025,3405,3400,3405,3400,852
|
|
20240321,103900,495897110,3400,3400,3400,3400,2068
|
|
20240321,103800,488865910,3400,3395,3400,3395,229
|
|
20240321,103700,488088310,3395,3400,3400,3395,228
|
|
20240321,103600,487313610,3400,3400,3400,3400,569
|
|
20240321,103500,485379010,3400,3400,3400,3400,161
|
|
20240321,103400,484831610,3400,3400,3400,3400,328
|
|
20240321,103300,483716410,3405,3400,3405,3400,846
|
|
20240321,103200,480838125,3400,3395,3400,3395,142
|
|
20240321,103100,480355395,3395,3395,3400,3395,144
|
|
20240321,103000,479866370,3400,3400,3400,3395,883
|
|
20240321,102900,476865240,3390,3405,3405,3390,22693
|
|
20240321,102800,399832220,3400,3400,3405,3400,30
|
|
20240321,102700,399730215,3405,3405,3410,3405,1194
|
|
20240321,102600,395664545,3405,3405,3405,3405,128
|
|
20240321,102500,395228705,3405,3405,3405,3400,25029
|
|
20240321,102400,310127505,3405,3405,3405,3405,584
|
|
20240321,102300,308138985,3400,3405,3410,3400,229
|
|
20240321,102200,307360280,3400,3400,3405,3400,1325
|
|
20240321,102100,302855275,3410,3400,3410,3400,584
|
|
20240321,102000,300867175,3410,3400,3415,3400,2604
|
|
20240321,101900,291994440,3400,3400,3400,3400,100
|
|
20240321,101800,291654440,3405,3405,3405,3400,6843
|
|
20240321,101700,268386020,3400,3405,3410,3400,1338
|
|
20240321,101600,263830695,3405,3405,3410,3405,905
|
|
20240321,101500,260749115,3410,3405,3410,3405,493
|
|
20240321,101400,259070400,3410,3405,3410,3405,158
|
|
20240321,101300,258532390,3405,3405,3405,3405,579
|
|
20240321,101200,256560895,3405,3405,3410,3405,1340
|
|
20240321,101100,251998135,3410,3410,3410,3410,3
|
|
20240321,101000,251987905,3405,3405,3405,3405,639
|
|
20240321,100900,249812110,3405,3410,3410,3405,869
|
|
20240321,100800,246852665,3405,3410,3410,3405,58
|
|
20240321,100700,246655170,3405,3405,3405,3405,133
|
|
20240321,100600,246202305,3405,3405,3405,3405,483
|
|
20240321,100500,244557690,3410,3410,3415,3405,5232
|
|
20240321,100400,226742450,3410,3415,3415,3410,127
|
|
20240321,100300,226309365,3410,3410,3415,3410,496
|
|
20240321,100200,224617995,3415,3410,3415,3410,5115
|
|
20240321,100100,207175840,3410,3415,3415,3410,230
|
|
20240321,100000,206391535,3410,3410,3410,3410,597
|
|
20240321,095900,204355765,3410,3410,3415,3410,115
|
|
20240321,095800,203963610,3410,3410,3410,3410,220
|
|
20240321,095700,203213410,3415,3410,3415,3410,5977
|
|
20240321,095600,182809870,3410,3410,3410,3410,15
|
|
20240321,095500,182758720,3410,3410,3410,3410,173
|
|
20240321,095400,182168790,3410,3410,3410,3410,1193
|
|
20240321,095300,178100660,3410,3415,3415,3410,16
|
|
20240321,095200,178046090,3410,3410,3415,3410,773
|
|
20240321,095100,175410155,3410,3410,3410,3410,484
|
|
20240321,095000,173759715,3410,3410,3415,3410,2429
|
|
20240321,094900,165476320,3410,3405,3410,3405,1029
|
|
20240321,094800,161967505,3410,3415,3415,3410,1098
|
|
20240321,094700,158223245,3415,3415,3415,3410,315
|
|
20240321,094600,157149020,3420,3415,3420,3410,2036
|
|
20240321,094500,150196140,3415,3415,3415,3410,665
|
|
20240321,094400,147928250,3415,3415,3415,3410,52
|
|
20240321,094300,147750815,3410,3415,3415,3410,352
|
|
20240321,094200,146550455,3415,3415,3415,3410,1195
|
|
20240321,094100,142475170,3415,3415,3415,3410,1076
|
|
20240321,094000,138800775,3415,3410,3415,3410,352
|
|
20240321,093900,137600265,3415,3405,3415,3405,1767
|
|
20240321,093800,131577090,3410,3405,3410,3405,139
|
|
20240321,093700,131103740,3410,3410,3410,3405,129
|
|
20240321,093600,130664420,3410,3405,3410,3405,3713
|
|
20240321,093500,118021560,3405,3405,3405,3405,728
|
|
20240321,093400,115542720,3405,3405,3405,3405,20
|
|
20240321,093300,115474620,3405,3410,3410,3405,592
|
|
20240321,093200,113456470,3410,3410,3410,3410,329
|
|
20240321,093100,112334580,3415,3410,3415,3410,2742
|
|
20240321,093000,102970950,3410,3410,3410,3405,537
|
|
20240321,092900,101140420,3415,3405,3415,3405,289
|
|
20240321,092800,100156245,3405,3410,3410,3405,120
|
|
20240321,092700,99747545,3410,3410,3415,3410,856
|
|
20240321,092600,96828335,3410,3410,3410,3410,129
|
|
20240321,092500,96388445,3410,3405,3410,3405,1122
|
|
20240321,092400,92564065,3410,3405,3410,3405,516
|
|
20240321,092300,90804580,3405,3410,3410,3405,139
|
|
20240321,092200,90331230,3410,3405,3410,3405,152
|
|
20240321,092100,89813055,3405,3410,3410,3405,3200
|
|
20240321,092000,78902055,3415,3410,3415,3405,35
|
|
20240321,091900,78782750,3405,3410,3410,3400,9121
|
|
20240321,091800,47724840,3410,3410,3415,3410,424
|
|
20240321,091700,46278955,3410,3410,3410,3405,2458
|
|
20240321,091600,37897320,3410,3410,3415,3410,451
|
|
20240321,091500,36359125,3410,3410,3410,3410,1014
|
|
20240321,091400,32901385,3410,3410,3410,3405,420
|
|
20240321,091300,31470185,3410,3410,3415,3410,1928
|
|
20240321,091200,24887705,3410,3410,3410,3410,150
|
|
20240321,091100,24376205,3410,3410,3415,3410,1375
|
|
20240321,091000,19687385,3410,3420,3420,3410,303
|
|
20240321,090900,18653590,3420,3415,3420,3415,221
|
|
20240321,090800,17898825,3410,3415,3415,3410,31
|
|
20240321,090700,17793100,3420,3415,3420,3415,579
|
|
20240321,090600,15815565,3415,3415,3415,3415,114
|
|
20240321,090500,15426255,3415,3420,3420,3415,41
|
|
20240321,090400,15286175,3420,3420,3425,3420,1430
|
|
20240321,090300,10395570,3420,3420,3420,3420,514
|
|
20240321,090200,8637690,3420,3420,3420,3415,1051
|
|
20240321,090100,5043845,3415,3410,3415,3410,442
|
|
20240321,090000,3535025,3410,3405,3410,3405,1038
|