676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,201300,1968219580,3425,3425,3425,3425,8439
|
|
20240322,201200,1968219580,3425,3425,3425,3425,0
|
|
20240322,201100,1968219580,3425,3425,3425,3425,0
|
|
20240322,201000,1968219580,3425,3425,3425,3425,0
|
|
20240322,200900,1968219580,3425,3425,3425,3425,0
|
|
20240322,200800,1968219580,3425,3425,3425,3425,0
|
|
20240322,200700,1968219580,3425,3425,3425,3425,0
|
|
20240322,200600,1968219580,3425,3425,3425,3425,0
|
|
20240322,200500,1968219580,3425,3425,3425,3425,0
|
|
20240322,200400,1968219580,3425,3425,3425,3425,0
|
|
20240322,200300,1968219580,3425,3425,3425,3425,0
|
|
20240322,200200,1968219580,3425,3425,3425,3425,0
|
|
20240322,200100,1968219580,3425,3425,3425,3425,0
|
|
20240322,200000,1968219580,3425,3425,3425,3425,0
|
|
20240322,195900,1968219580,3425,3425,3425,3425,0
|
|
20240322,195800,1968219580,3425,3425,3425,3425,0
|
|
20240322,195700,1968219580,3425,3425,3425,3425,0
|
|
20240322,195600,1968219580,3425,3425,3425,3425,0
|
|
20240322,195500,1968219580,3425,3425,3425,3425,0
|
|
20240322,195400,1968219580,3425,3425,3425,3425,0
|
|
20240322,195300,1968219580,3425,3425,3425,3425,0
|
|
20240322,195200,1968219580,3425,3425,3425,3425,0
|
|
20240322,195100,1968219580,3425,3425,3425,3425,0
|
|
20240322,195000,1968219580,3425,3425,3425,3425,0
|
|
20240322,194900,1968219580,3425,3425,3425,3425,0
|
|
20240322,194800,1968219580,3425,3425,3425,3425,0
|
|
20240322,194700,1968219580,3425,3425,3425,3425,0
|
|
20240322,194600,1968219580,3425,3425,3425,3425,0
|
|
20240322,194500,1968219580,3425,3425,3425,3425,0
|
|
20240322,194400,1968219580,3425,3425,3425,3425,0
|
|
20240322,194300,1968219580,3425,3425,3425,3425,8439
|
|
20240322,194200,1968219580,3425,3425,3425,3425,0
|
|
20240322,194100,1968219580,3425,3425,3425,3425,0
|
|
20240322,194000,1968219580,3425,3425,3425,3425,0
|
|
20240322,193900,1968219580,3425,3425,3425,3425,0
|
|
20240322,193800,1968219580,3425,3425,3425,3425,0
|
|
20240322,193700,1968219580,3425,3425,3425,3425,0
|
|
20240322,193600,1968219580,3425,3425,3425,3425,0
|
|
20240322,193500,1968219580,3425,3425,3425,3425,0
|
|
20240322,193400,1968219580,3425,3425,3425,3425,0
|
|
20240322,193300,1968219580,3425,3425,3425,3425,0
|
|
20240322,193200,1968219580,3425,3425,3425,3425,0
|
|
20240322,193100,1968219580,3425,3425,3425,3425,0
|
|
20240322,193000,1968219580,3425,3425,3425,3425,0
|
|
20240322,192900,1968219580,3425,3425,3425,3425,0
|
|
20240322,192800,1968219580,3425,3425,3425,3425,0
|
|
20240322,192700,1968219580,3425,3425,3425,3425,0
|
|
20240322,192600,1968219580,3425,3425,3425,3425,0
|
|
20240322,192500,1968219580,3425,3425,3425,3425,0
|
|
20240322,192400,1968219580,3425,3425,3425,3425,0
|
|
20240322,192300,1968219580,3425,3425,3425,3425,0
|
|
20240322,192200,1968219580,3425,3425,3425,3425,0
|
|
20240322,192100,1968219580,3425,3425,3425,3425,0
|
|
20240322,192000,1968219580,3425,3425,3425,3425,0
|
|
20240322,191900,1968219580,3425,3425,3425,3425,0
|
|
20240322,191800,1968219580,3425,3425,3425,3425,0
|
|
20240322,191700,1968219580,3425,3425,3425,3425,0
|
|
20240322,191600,1968219580,3425,3425,3425,3425,0
|
|
20240322,191500,1968219580,3425,3425,3425,3425,0
|
|
20240322,191400,1968219580,3425,3425,3425,3425,0
|
|
20240322,191300,1968219580,3425,3425,3425,3425,8439
|
|
20240322,191200,1968219580,3425,3425,3425,3425,0
|
|
20240322,191100,1968219580,3425,3425,3425,3425,0
|
|
20240322,191000,1968219580,3425,3425,3425,3425,0
|
|
20240322,190900,1968219580,3425,3425,3425,3425,0
|
|
20240322,190800,1968219580,3425,3425,3425,3425,0
|
|
20240322,190700,1968219580,3425,3425,3425,3425,0
|
|
20240322,190600,1968219580,3425,3425,3425,3425,0
|
|
20240322,190500,1968219580,3425,3425,3425,3425,0
|
|
20240322,190400,1968219580,3425,3425,3425,3425,0
|
|
20240322,190300,1968219580,3425,3425,3425,3425,0
|
|
20240322,190200,1968219580,3425,3425,3425,3425,0
|
|
20240322,190100,1968219580,3425,3425,3425,3425,0
|
|
20240322,190000,1968219580,3425,3425,3425,3425,0
|
|
20240322,185900,1968219580,3425,3425,3425,3425,0
|
|
20240322,185800,1968219580,3425,3425,3425,3425,0
|
|
20240322,185700,1968219580,3425,3425,3425,3425,0
|
|
20240322,185600,1968219580,3425,3425,3425,3425,0
|
|
20240322,185500,1968219580,3425,3425,3425,3425,0
|
|
20240322,185400,1968219580,3425,3425,3425,3425,0
|
|
20240322,185300,1968219580,3425,3425,3425,3425,0
|
|
20240322,185200,1968219580,3425,3425,3425,3425,0
|
|
20240322,185100,1968219580,3425,3425,3425,3425,0
|
|
20240322,185000,1968219580,3425,3425,3425,3425,0
|
|
20240322,184900,1968219580,3425,3425,3425,3425,0
|
|
20240322,184800,1968219580,3425,3425,3425,3425,0
|
|
20240322,184700,1968219580,3425,3425,3425,3425,0
|
|
20240322,184600,1968219580,3425,3425,3425,3425,0
|
|
20240322,184500,1968219580,3425,3425,3425,3425,0
|
|
20240322,184400,1968219580,3425,3425,3425,3425,0
|
|
20240322,184300,1968219580,3425,3425,3425,3425,8439
|
|
20240322,184200,1968219580,3425,3425,3425,3425,0
|
|
20240322,184100,1968219580,3425,3425,3425,3425,0
|
|
20240322,184000,1968219580,3425,3425,3425,3425,0
|
|
20240322,183900,1968219580,3425,3425,3425,3425,0
|
|
20240322,183800,1968219580,3425,3425,3425,3425,0
|
|
20240322,183700,1968219580,3425,3425,3425,3425,0
|
|
20240322,183600,1968219580,3425,3425,3425,3425,0
|
|
20240322,183500,1968219580,3425,3425,3425,3425,0
|
|
20240322,183400,1968219580,3425,3425,3425,3425,0
|
|
20240322,183300,1968219580,3425,3425,3425,3425,0
|
|
20240322,183200,1968219580,3425,3425,3425,3425,0
|
|
20240322,183100,1968219580,3425,3425,3425,3425,0
|
|
20240322,183000,1968219580,3425,3425,3425,3425,0
|
|
20240322,182900,1968219580,3425,3425,3425,3425,0
|
|
20240322,182800,1968219580,3425,3425,3425,3425,0
|
|
20240322,182700,1968219580,3425,3425,3425,3425,0
|
|
20240322,182600,1968219580,3425,3425,3425,3425,0
|
|
20240322,182500,1968219580,3425,3425,3425,3425,0
|
|
20240322,182400,1968219580,3425,3425,3425,3425,0
|
|
20240322,182300,1968219580,3425,3425,3425,3425,0
|
|
20240322,182200,1968219580,3425,3425,3425,3425,0
|
|
20240322,182100,1968219580,3425,3425,3425,3425,0
|
|
20240322,182000,1968219580,3425,3425,3425,3425,0
|
|
20240322,181900,1968219580,3425,3425,3425,3425,0
|
|
20240322,181800,1968219580,3425,3425,3425,3425,0
|
|
20240322,181700,1968219580,3425,3425,3425,3425,0
|
|
20240322,181600,1968219580,3425,3425,3425,3425,0
|
|
20240322,181500,1968219580,3425,3425,3425,3425,0
|
|
20240322,181400,1968219580,3425,3425,3425,3425,0
|
|
20240322,181300,1968219580,3425,3425,3425,3425,8439
|
|
20240322,181200,1968219580,3425,3425,3425,3425,0
|
|
20240322,181100,1968219580,3425,3425,3425,3425,0
|
|
20240322,181000,1968219580,3425,3425,3425,3425,0
|
|
20240322,180900,1968219580,3425,3425,3425,3425,0
|
|
20240322,180800,1968219580,3425,3425,3425,3425,0
|
|
20240322,180700,1968219580,3425,3425,3425,3425,0
|
|
20240322,180600,1968219580,3425,3425,3425,3425,0
|
|
20240322,180500,1968219580,3425,3425,3425,3425,0
|
|
20240322,180400,1968219580,3425,3425,3425,3425,0
|
|
20240322,180300,1968219580,3425,3425,3425,3425,0
|
|
20240322,180200,1968219580,3425,3425,3425,3425,0
|
|
20240322,180100,1968219580,3425,3425,3425,3425,0
|
|
20240322,180000,1968219580,3425,3425,3425,3425,0
|
|
20240322,175900,1968219580,3425,3425,3425,3425,0
|
|
20240322,175800,1968219580,3425,3425,3425,3425,0
|
|
20240322,175700,1968219580,3425,3425,3425,3425,0
|
|
20240322,175600,1968219580,3425,3425,3425,3425,0
|
|
20240322,175500,1968219580,3425,3425,3425,3425,0
|
|
20240322,175400,1968219580,3425,3425,3425,3425,0
|
|
20240322,175300,1968219580,3425,3425,3425,3425,0
|
|
20240322,175200,1968219580,3425,3425,3425,3425,0
|
|
20240322,175100,1968219580,3425,3425,3425,3425,0
|
|
20240322,175000,1968219580,3425,3425,3425,3425,0
|
|
20240322,174900,1968219580,3425,3425,3425,3425,0
|
|
20240322,174800,1968219580,3425,3425,3425,3425,0
|
|
20240322,174700,1968219580,3425,3425,3425,3425,0
|
|
20240322,174600,1968219580,3425,3425,3425,3425,0
|
|
20240322,174500,1968219580,3425,3425,3425,3425,0
|
|
20240322,174400,1968219580,3425,3425,3425,3425,0
|
|
20240322,174300,1968219580,3425,3425,3425,3425,8439
|
|
20240322,174200,1968219580,3425,3425,3425,3425,0
|
|
20240322,174100,1968219580,3425,3425,3425,3425,0
|
|
20240322,174000,1968219580,3425,3425,3425,3425,0
|
|
20240322,173900,1968219580,3425,3425,3425,3425,0
|
|
20240322,173800,1968219580,3425,3425,3425,3425,0
|
|
20240322,173700,1968219580,3425,3425,3425,3425,0
|
|
20240322,173600,1968219580,3425,3425,3425,3425,0
|
|
20240322,173500,1968219580,3425,3425,3425,3425,0
|
|
20240322,173400,1968219580,3425,3425,3425,3425,0
|
|
20240322,173300,1968219580,3425,3425,3425,3425,0
|
|
20240322,173200,1968219580,3425,3425,3425,3425,0
|
|
20240322,173100,1968219580,3425,3425,3425,3425,0
|
|
20240322,173000,1968219580,3425,3425,3425,3425,0
|
|
20240322,172900,1968219580,3425,3425,3425,3425,0
|
|
20240322,172800,1968219580,3425,3425,3425,3425,0
|
|
20240322,172700,1968219580,3425,3425,3425,3425,0
|
|
20240322,172600,1968219580,3425,3425,3425,3425,0
|
|
20240322,172500,1968219580,3425,3425,3425,3425,0
|
|
20240322,172400,1968219580,3425,3425,3425,3425,0
|
|
20240322,172300,1968219580,3425,3425,3425,3425,0
|
|
20240322,172200,1968219580,3425,3425,3425,3425,0
|
|
20240322,172100,1968219580,3425,3425,3425,3425,0
|
|
20240322,172000,1968219580,3425,3425,3425,3425,0
|
|
20240322,171900,1968219580,3425,3425,3425,3425,0
|
|
20240322,171800,1968219580,3425,3425,3425,3425,0
|
|
20240322,171700,1968219580,3425,3425,3425,3425,0
|
|
20240322,171600,1968219580,3425,3425,3425,3425,0
|
|
20240322,171500,1968219580,3425,3425,3425,3425,0
|
|
20240322,171400,1968219580,3425,3425,3425,3425,0
|
|
20240322,171300,1968219580,3425,3425,3425,3425,8439
|
|
20240322,171200,1968219580,3425,3425,3425,3425,0
|
|
20240322,171100,1968219580,3425,3425,3425,3425,0
|
|
20240322,171000,1968219580,3425,3425,3425,3425,0
|
|
20240322,170900,1968219580,3425,3425,3425,3425,0
|
|
20240322,170800,1968219580,3425,3425,3425,3425,0
|
|
20240322,170700,1968219580,3425,3425,3425,3425,0
|
|
20240322,170600,1968219580,3425,3425,3425,3425,0
|
|
20240322,170500,1968219580,3425,3425,3425,3425,0
|
|
20240322,170400,1968219580,3425,3425,3425,3425,0
|
|
20240322,170300,1968219580,3425,3425,3425,3425,0
|
|
20240322,170200,1968219580,3425,3425,3425,3425,0
|
|
20240322,170100,1968219580,3425,3425,3425,3425,0
|
|
20240322,170000,1968219580,3425,3425,3425,3425,0
|
|
20240322,165900,1968219580,3425,3425,3425,3425,0
|
|
20240322,165800,1968219580,3425,3425,3425,3425,0
|
|
20240322,165700,1968219580,3425,3425,3425,3425,0
|
|
20240322,165600,1968219580,3425,3425,3425,3425,0
|
|
20240322,165500,1968219580,3425,3425,3425,3425,0
|
|
20240322,165400,1968219580,3425,3425,3425,3425,0
|
|
20240322,165300,1968219580,3425,3425,3425,3425,0
|
|
20240322,165200,1968219580,3425,3425,3425,3425,0
|
|
20240322,165100,1968219580,3425,3425,3425,3425,0
|
|
20240322,165000,1968219580,3425,3425,3425,3425,0
|
|
20240322,164900,1968219580,3425,3425,3425,3425,0
|
|
20240322,164800,1968219580,3425,3425,3425,3425,0
|
|
20240322,164700,1968219580,3425,3425,3425,3425,0
|
|
20240322,164600,1968219580,3425,3425,3425,3425,0
|
|
20240322,164500,1968219580,3425,3425,3425,3425,0
|
|
20240322,164400,1968219580,3425,3425,3425,3425,0
|
|
20240322,164300,1968219580,3425,3425,3425,3425,8439
|
|
20240322,164200,1968219580,3425,3425,3425,3425,0
|
|
20240322,164100,1968219580,3425,3425,3425,3425,0
|
|
20240322,164000,1968219580,3425,3425,3425,3425,0
|
|
20240322,163900,1968219580,3425,3425,3425,3425,0
|
|
20240322,163800,1968219580,3425,3425,3425,3425,0
|
|
20240322,163700,1968219580,3425,3425,3425,3425,0
|
|
20240322,163600,1968219580,3425,3425,3425,3425,0
|
|
20240322,163500,1968219580,3425,3425,3425,3425,0
|
|
20240322,163400,1968219580,3425,3425,3425,3425,0
|
|
20240322,163300,1968219580,3425,3425,3425,3425,0
|
|
20240322,163200,1968219580,3425,3425,3425,3425,0
|
|
20240322,163100,1968219580,3425,3425,3425,3425,0
|
|
20240322,163000,1968219580,3425,3425,3425,3425,0
|
|
20240322,162900,1968219580,3425,3425,3425,3425,0
|
|
20240322,162800,1968219580,3425,3425,3425,3425,0
|
|
20240322,162700,1968219580,3425,3425,3425,3425,0
|
|
20240322,162600,1968219580,3425,3425,3425,3425,0
|
|
20240322,162500,1968219580,3425,3425,3425,3425,0
|
|
20240322,162400,1968219580,3425,3425,3425,3425,0
|
|
20240322,162300,1968219580,3425,3425,3425,3425,0
|
|
20240322,162200,1968219580,3425,3425,3425,3425,0
|
|
20240322,162100,1968219580,3425,3425,3425,3425,0
|
|
20240322,162000,1968219580,3425,3425,3425,3425,0
|
|
20240322,161900,1968219580,3425,3425,3425,3425,0
|
|
20240322,161800,1968219580,3425,3425,3425,3425,0
|
|
20240322,161700,1968219580,3425,3425,3425,3425,0
|
|
20240322,161600,1968219580,3425,3425,3425,3425,0
|
|
20240322,161500,1968219580,3425,3425,3425,3425,0
|
|
20240322,161400,1968219580,3425,3425,3425,3425,0
|
|
20240322,161300,1968219580,3425,3425,3425,3425,8439
|
|
20240322,161200,1968219580,3425,3425,3425,3425,0
|
|
20240322,161100,1968219580,3425,3425,3425,3425,0
|
|
20240322,161000,1968219580,3425,3425,3425,3425,0
|
|
20240322,160900,1968219580,3425,3425,3425,3425,0
|
|
20240322,160800,1968219580,3425,3425,3425,3425,0
|
|
20240322,160700,1968219580,3425,3425,3425,3425,0
|
|
20240322,160600,1968219580,3425,3425,3425,3425,0
|
|
20240322,160500,1968219580,3425,3425,3425,3425,0
|
|
20240322,160400,1968219580,3425,3425,3425,3425,0
|
|
20240322,160300,1968219580,3425,3425,3425,3425,0
|
|
20240322,160200,1968219580,3425,3425,3425,3425,0
|
|
20240322,160100,1968219580,3425,3425,3425,3425,0
|
|
20240322,160000,1968219580,3425,3425,3425,3425,0
|
|
20240322,155900,1968219580,3425,3425,3425,3425,0
|
|
20240322,155800,1968219580,3425,3425,3425,3425,0
|
|
20240322,155700,1968219580,3425,3425,3425,3425,0
|
|
20240322,155600,1968219580,3425,3425,3425,3425,0
|
|
20240322,155500,1968219580,3425,3425,3425,3425,0
|
|
20240322,155400,1968219580,3425,3425,3425,3425,0
|
|
20240322,155300,1968219580,3425,3425,3425,3425,0
|
|
20240322,155200,1968219580,3425,3425,3425,3425,0
|
|
20240322,155100,1968219580,3425,3425,3425,3425,0
|
|
20240322,155000,1968219580,3425,3425,3425,3425,0
|
|
20240322,154900,1968219580,3425,3425,3425,3425,0
|
|
20240322,154800,1968219580,3425,3425,3425,3425,0
|
|
20240322,154700,1968219580,3425,3425,3425,3425,0
|
|
20240322,154600,1968219580,3425,3425,3425,3425,0
|
|
20240322,154500,1968219580,3425,3425,3425,3425,0
|
|
20240322,154400,1968219580,3425,3425,3425,3425,0
|
|
20240322,154300,1968219580,3425,3425,3425,3425,8439
|
|
20240322,154200,1968219580,3425,3425,3425,3425,0
|
|
20240322,154100,1968219580,3425,3425,3425,3425,0
|
|
20240322,154000,1968219580,3425,3425,3425,3425,0
|
|
20240322,153900,1968219580,3425,3425,3425,3425,0
|
|
20240322,153800,1968219580,3425,3425,3425,3425,0
|
|
20240322,153700,1968219580,3425,3425,3425,3425,0
|
|
20240322,153600,1968219580,3425,3425,3425,3425,0
|
|
20240322,153500,1968219580,3425,3425,3425,3425,0
|
|
20240322,153400,1968219580,3425,3425,3425,3425,0
|
|
20240322,153300,1968219580,3425,3425,3425,3425,0
|
|
20240322,153200,1968219580,3425,3425,3425,3425,0
|
|
20240322,153100,1968219580,3425,3425,3425,3425,0
|
|
20240322,153000,1968219580,3425,3425,3425,3425,8439
|
|
20240322,152900,1939316005,3435,3435,3435,3435,0
|
|
20240322,152800,1939316005,3435,3435,3435,3435,0
|
|
20240322,152700,1939316005,3435,3435,3435,3435,0
|
|
20240322,152600,1939316005,3435,3435,3435,3435,0
|
|
20240322,152500,1939316005,3435,3435,3435,3435,0
|
|
20240322,152400,1939316005,3435,3435,3435,3435,0
|
|
20240322,152300,1939316005,3435,3435,3435,3435,0
|
|
20240322,152200,1939316005,3435,3435,3435,3435,0
|
|
20240322,152100,1939316005,3435,3435,3435,3435,0
|
|
20240322,152000,1939316005,3435,3435,3435,3435,0
|
|
20240322,151900,1939316005,3435,3435,3435,3435,1403
|
|
20240322,151800,1934496700,3430,3425,3430,3425,1827
|
|
20240322,151700,1928230120,3430,3430,3430,3430,39
|
|
20240322,151600,1928096350,3430,3425,3430,3425,97
|
|
20240322,151500,1927763730,3430,3430,3430,3430,96
|
|
20240322,151400,1927434450,3430,3435,3435,3425,853
|
|
20240322,151300,1924512815,3420,3430,3430,3420,8983
|
|
20240322,151200,1893750525,3430,3430,3430,3425,31
|
|
20240322,151100,1893644285,3430,3430,3430,3430,1
|
|
20240322,151000,1893640855,3430,3430,3430,3430,0
|
|
20240322,150900,1893640855,3430,3420,3430,3420,2
|
|
20240322,150800,1893634005,3420,3425,3425,3420,1850
|
|
20240322,150700,1887299090,3430,3430,3430,3430,1
|
|
20240322,150600,1887295660,3425,3425,3425,3425,0
|
|
20240322,150500,1887295660,3425,3430,3430,3425,10
|
|
20240322,150400,1887261370,3425,3430,3430,3425,3468
|
|
20240322,150300,1875382725,3430,3430,3430,3430,6
|
|
20240322,150200,1875362145,3430,3430,3430,3430,0
|
|
20240322,150100,1875362145,3430,3430,3430,3430,200
|
|
20240322,150000,1874676145,3430,3430,3430,3430,282
|
|
20240322,145900,1873708885,3425,3425,3425,3425,0
|
|
20240322,145800,1873708885,3425,3425,3425,3425,282
|
|
20240322,145700,1872743035,3430,3425,3430,3425,1561
|
|
20240322,145600,1867394375,3425,3420,3425,3420,1500
|
|
20240322,145500,1862257075,3425,3425,3425,3425,3451
|
|
20240322,145400,1850437400,3425,3425,3430,3425,36
|
|
20240322,145300,1850314085,3425,3430,3430,3425,2440
|
|
20240322,145200,1841946295,3425,3425,3425,3425,7549
|
|
20240322,145100,1816090970,3420,3420,3420,3420,60
|
|
20240322,145000,1815885770,3420,3420,3420,3420,0
|
|
20240322,144900,1815885770,3420,3420,3420,3420,215
|
|
20240322,144800,1815150470,3425,3420,3425,3420,395
|
|
20240322,144700,1813799560,3415,3415,3415,3415,17000
|
|
20240322,144600,1755744560,3420,3430,3430,3420,5487
|
|
20240322,144500,1736968460,3430,3430,3430,3430,590
|
|
20240322,144400,1734944760,3430,3430,3430,3430,1
|
|
20240322,144300,1734941330,3425,3425,3425,3425,281
|
|
20240322,144200,1733978905,3425,3425,3425,3425,0
|
|
20240322,144100,1733978905,3425,3425,3425,3425,0
|
|
20240322,144000,1733978905,3425,3425,3425,3425,0
|
|
20240322,143900,1733978905,3425,3425,3425,3425,0
|
|
20240322,143800,1733978905,3425,3430,3430,3425,292
|
|
20240322,143700,1732978755,3430,3430,3430,3430,539
|
|
20240322,143600,1731129985,3430,3430,3430,3430,130
|
|
20240322,143500,1730684085,3425,3430,3430,3425,102
|
|
20240322,143400,1730334730,3430,3425,3430,3425,559
|
|
20240322,143300,1728417435,3425,3420,3425,3420,392
|
|
20240322,143200,1727076295,3415,3415,3415,3415,0
|
|
20240322,143100,1727076295,3415,3420,3420,3415,16606
|
|
20240322,143000,1670364650,3425,3420,3425,3415,92
|
|
20240322,142900,1670050450,3420,3410,3420,3410,696
|
|
20240322,142800,1667674680,3410,3410,3410,3410,681
|
|
20240322,142700,1665352470,3410,3410,3415,3410,553
|
|
20240322,142600,1663466650,3410,3415,3415,3410,735
|
|
20240322,142500,1660960035,3415,3405,3415,3405,8847
|
|
20240322,142400,1630793330,3405,3410,3410,3405,1467
|
|
20240322,142300,1625793190,3410,3410,3415,3410,5027
|
|
20240322,142200,1608650815,3415,3410,3415,3410,2109
|
|
20240322,142100,1601458990,3415,3420,3420,3410,2354
|
|
20240322,142000,1593428835,3410,3415,3425,3410,5531
|
|
20240322,141900,1574563635,3410,3415,3415,3410,11805
|
|
20240322,141800,1534300965,3415,3420,3425,3415,13183
|
|
20240322,141700,1489278360,3415,3430,3430,3415,8180
|
|
20240322,141600,1461299070,3430,3425,3430,3420,975
|
|
20240322,141500,1457957620,3420,3420,3425,3420,1927
|
|
20240322,141400,1451364830,3420,3420,3420,3415,6740
|
|
20240322,141300,1428316945,3415,3415,3420,3415,1698
|
|
20240322,141200,1422515525,3420,3415,3420,3415,761
|
|
20240322,141100,1419915495,3420,3415,3420,3415,239
|
|
20240322,141000,1419099245,3415,3425,3425,3415,8929
|
|
20240322,140900,1388562380,3425,3430,3430,3425,734
|
|
20240322,140800,1386046925,3425,3425,3430,3420,804
|
|
20240322,140700,1383296630,3420,3425,3430,3420,526
|
|
20240322,140600,1381496450,3425,3420,3425,3420,496
|
|
20240322,140500,1379800105,3420,3425,3425,3420,432
|
|
20240322,140400,1378320615,3425,3425,3425,3425,491
|
|
20240322,140300,1376638940,3425,3425,3430,3425,479
|
|
20240322,140200,1374997530,3425,3425,3425,3420,124
|
|
20240322,140100,1374573285,3425,3425,3425,3425,1105
|
|
20240322,140000,1370788660,3420,3425,3425,3420,126
|
|
20240322,135900,1370357715,3425,3425,3425,3425,31
|
|
20240322,135800,1370251540,3430,3425,3430,3425,92
|
|
20240322,135700,1369935985,3420,3425,3425,3420,398
|
|
20240322,135600,1368574240,3425,3425,3425,3425,32
|
|
20240322,135500,1368464640,3425,3425,3425,3425,122
|
|
20240322,135400,1368046790,3425,3425,3425,3425,56
|
|
20240322,135300,1367854990,3425,3425,3425,3420,484
|
|
20240322,135200,1366197435,3420,3420,3420,3420,315
|
|
20240322,135100,1365120135,3420,3425,3425,3420,93
|
|
20240322,135000,1364802065,3420,3425,3425,3420,599
|
|
20240322,134900,1362750630,3420,3420,3420,3420,118
|
|
20240322,134800,1362347070,3425,3420,3425,3420,1480
|
|
20240322,134700,1357278220,3420,3425,3430,3420,17932
|
|
20240322,134600,1295937525,3425,3425,3425,3425,275
|
|
20240322,134500,1294995650,3425,3425,3425,3425,123
|
|
20240322,134400,1294574375,3425,3425,3425,3425,0
|
|
20240322,134300,1294574375,3425,3425,3425,3425,118
|
|
20240322,134200,1294170225,3425,3430,3430,3425,316
|
|
20240322,134100,1293087920,3430,3430,3430,3425,7660
|
|
20240322,134000,1266851320,3430,3430,3430,3430,102
|
|
20240322,133900,1266501460,3435,3430,3435,3430,632
|
|
20240322,133800,1264332700,3430,3430,3435,3430,482
|
|
20240322,133700,1262679425,3425,3430,3430,3425,516
|
|
20240322,133600,1260910950,3430,3430,3435,3430,158
|
|
20240322,133500,1260368995,3430,3430,3430,3430,325
|
|
20240322,133400,1259254245,3430,3430,3430,3430,192
|
|
20240322,133300,1258595685,3430,3425,3435,3425,358
|
|
20240322,133200,1257366925,3425,3430,3435,3425,1804
|
|
20240322,133100,1251176415,3430,3430,3430,3430,24
|
|
20240322,133000,1251094095,3430,3430,3435,3430,19005
|
|
20240322,132900,1185906825,3430,3435,3435,3430,1138
|
|
20240322,132800,1182003480,3430,3430,3430,3430,8072
|
|
20240322,132700,1154316520,3435,3440,3440,3435,5221
|
|
20240322,132600,1136382320,3435,3440,3440,3435,166
|
|
20240322,132500,1135811410,3435,3435,3435,3435,118
|
|
20240322,132400,1135406080,3435,3435,3435,3435,30
|
|
20240322,132300,1135303030,3435,3435,3435,3435,90
|
|
20240322,132200,1134993880,3435,3440,3440,3435,309
|
|
20240322,132100,1133932460,3435,3435,3435,3435,123
|
|
20240322,132000,1133509955,3440,3440,3440,3440,2
|
|
20240322,131900,1133503075,3435,3435,3435,3435,119
|
|
20240322,131800,1133094310,3435,3435,3435,3435,56
|
|
20240322,131700,1132901950,3430,3440,3440,3430,374
|
|
20240322,131600,1131617375,3440,3440,3440,3440,343
|
|
20240322,131500,1130437455,3440,3435,3440,3435,499
|
|
20240322,131400,1128721350,3440,3435,3440,3430,272
|
|
20240322,131300,1127786350,3430,3430,3430,3430,91
|
|
20240322,131200,1127474220,3430,3440,3440,3430,283
|
|
20240322,131100,1126503345,3435,3440,3440,3435,633
|
|
20240322,131000,1124325990,3435,3435,3435,3435,124
|
|
20240322,130900,1123900050,3440,3440,3440,3440,1
|
|
20240322,130800,1123896610,3435,3435,3440,3435,211
|
|
20240322,130700,1123171820,3430,3430,3430,3430,314
|
|
20240322,130600,1122094800,3430,3430,3430,3430,37
|
|
20240322,130500,1121967890,3430,3430,3430,3425,618
|
|
20240322,130400,1119850975,3430,3440,3440,3430,3
|
|
20240322,130300,1119840675,3435,3430,3435,3430,1005
|
|
20240322,130200,1116393515,3425,3425,3425,3425,402
|
|
20240322,130100,1115016665,3425,3425,3425,3425,33
|
|
20240322,130000,1114903640,3425,3425,3425,3425,146
|
|
20240322,125900,1114403590,3420,3430,3435,3420,35367
|
|
20240322,125800,993319300,3435,3435,3435,3435,3129
|
|
20240322,125700,982571185,3435,3435,3435,3435,317
|
|
20240322,125600,981482290,3435,3435,3435,3435,99
|
|
20240322,125500,981142225,3435,3435,3435,3435,39
|
|
20240322,125400,981008260,3440,3435,3440,3435,2539
|
|
20240322,125300,972286790,3435,3435,3435,3435,157
|
|
20240322,125200,971747495,3435,3435,3435,3435,289
|
|
20240322,125100,970754780,3435,3440,3440,3435,142
|
|
20240322,125000,970266755,3435,3440,3440,3435,851
|
|
20240322,124900,967342205,3435,3435,3435,3435,103
|
|
20240322,124800,966988400,3435,3435,3435,3435,41
|
|
20240322,124700,966847565,3435,3435,3435,3435,414
|
|
20240322,124600,965425475,3435,3435,3435,3435,34
|
|
20240322,124500,965308685,3430,3435,3435,3430,99
|
|
20240322,124400,964968660,3430,3430,3435,3430,46
|
|
20240322,124300,964810725,3440,3435,3440,3435,253
|
|
20240322,124200,963941030,3430,3430,3430,3430,290
|
|
20240322,124100,962946330,3435,3435,3440,3430,703
|
|
20240322,124000,960528675,3435,3435,3435,3435,34
|
|
20240322,123900,960411885,3440,3435,3440,3430,125
|
|
20240322,123800,959982040,3430,3430,3435,3430,115
|
|
20240322,123700,959587210,3435,3435,3435,3430,321
|
|
20240322,123600,958485365,3435,3435,3440,3435,138
|
|
20240322,123500,958011290,3440,3435,3440,3435,1063
|
|
20240322,123400,954354860,3435,3440,3440,3430,131
|
|
20240322,123300,953905515,3430,3435,3435,3430,132
|
|
20240322,123200,953452135,3430,3430,3435,3430,290
|
|
20240322,123100,952457430,3435,3440,3440,3430,1036
|
|
20240322,123000,948893800,3430,3435,3440,3430,231
|
|
20240322,122900,948100335,3435,3435,3440,3435,44
|
|
20240322,122800,947949190,3435,3430,3435,3430,106
|
|
20240322,122700,947585115,3435,3435,3435,3430,317
|
|
20240322,122600,946496310,3435,3435,3435,3435,127
|
|
20240322,122500,946060065,3430,3430,3430,3430,7
|
|
20240322,122400,946036055,3435,3435,3435,3430,128
|
|
20240322,122300,945596415,3435,3435,3435,3435,71
|
|
20240322,122200,945352530,3430,3430,3430,3430,318
|
|
20240322,122100,944261790,3435,3430,3435,3430,98
|
|
20240322,122000,943925200,3435,3430,3440,3430,60
|
|
20240322,121900,943719045,3435,3435,3435,3435,124
|
|
20240322,121800,943293105,3430,3430,3440,3430,778
|
|
20240322,121700,940620110,3430,3430,3430,3425,414
|
|
20240322,121600,939200130,3430,3430,3430,3430,40
|
|
20240322,121500,939062930,3425,3425,3425,3425,129
|
|
20240322,121400,938621105,3425,3425,3425,3425,2408
|
|
20240322,121300,930373705,3425,3430,3435,3425,5409
|
|
20240322,121200,911841725,3430,3435,3435,3430,3121
|
|
20240322,121100,901135355,3435,3435,3435,3435,99
|
|
20240322,121000,900795290,3435,3440,3440,3435,38
|
|
20240322,120900,900664745,3435,3435,3435,3435,127
|
|
20240322,120800,900228500,3435,3435,3435,3435,8
|
|
20240322,120700,900201020,3440,3435,3440,3435,340
|
|
20240322,120600,899033025,3435,3435,3435,3435,152
|
|
20240322,120500,898510905,3440,3435,3440,3435,43
|
|
20240322,120400,898363195,3435,3440,3440,3435,199
|
|
20240322,120300,897679130,3435,3440,3440,3435,508
|
|
20240322,120200,895931650,3435,3435,3435,3435,405
|
|
20240322,120100,894540475,3435,3435,3435,3435,8
|
|
20240322,120000,894512995,3435,3440,3440,3435,130
|
|
20240322,115900,894066420,3435,3435,3435,3435,32
|
|
20240322,115800,893956500,3435,3430,3435,3430,125
|
|
20240322,115700,893527705,3430,3430,3430,3430,16
|
|
20240322,115600,893472825,3430,3435,3435,3430,410
|
|
20240322,115500,892066040,3440,3430,3440,3430,40
|
|
20240322,115400,891928825,3430,3430,3435,3430,120
|
|
20240322,115300,891517120,3430,3435,3435,3430,66
|
|
20240322,115200,891290615,3435,3435,3435,3430,102
|
|
20240322,115100,890940430,3425,3435,3440,3420,27388
|
|
20240322,115000,797055200,3435,3435,3435,3435,16008
|
|
20240322,114900,742067720,3440,3435,3440,3435,37
|
|
20240322,114800,741940475,3435,3440,3440,3435,15036
|
|
20240322,114700,690282290,3445,3440,3445,3440,123
|
|
20240322,114600,689859050,3440,3440,3440,3440,321
|
|
20240322,114500,688754810,3440,3440,3440,3440,133
|
|
20240322,114400,688297290,3440,3445,3445,3440,14
|
|
20240322,114300,688249100,3440,3445,3445,3435,516
|
|
20240322,114200,686472140,3435,3435,3440,3435,66
|
|
20240322,114100,686245295,3435,3440,3445,3435,389
|
|
20240322,114000,684908580,3450,3445,3450,3445,4509
|
|
20240322,113900,669375065,3450,3445,3450,3445,3482
|
|
20240322,113800,657379565,3440,3435,3440,3435,40
|
|
20240322,113700,657242005,3435,3440,3440,3435,98
|
|
20240322,113600,656904920,3440,3440,3440,3435,322
|
|
20240322,113500,655797350,3440,3440,3440,3440,37
|
|
20240322,113400,655670070,3440,3440,3440,3440,125
|
|
20240322,113300,655240070,3440,3440,3440,3440,13
|
|
20240322,113200,655195350,3435,3440,3440,3435,125
|
|
20240322,113100,654765965,3440,3440,3445,3440,423
|
|
20240322,113000,653310840,3440,3440,3440,3435,133
|
|
20240322,112900,652853370,3435,3435,3435,3435,8
|
|
20240322,112800,652825890,3435,3445,3445,3435,4148
|
|
20240322,112700,638536710,3440,3440,3440,3440,49
|
|
20240322,112600,638368150,3435,3435,3440,3435,482
|
|
20240322,112500,636711480,3440,3440,3440,3440,310
|
|
20240322,112400,635645080,3435,3435,3435,3435,124
|
|
20240322,112300,635219140,3440,3440,3440,3440,4
|
|
20240322,112200,635205380,3435,3440,3440,3435,38
|
|
20240322,112100,635074810,3440,3440,3440,3435,1823
|
|
20240322,112000,628805260,3440,3435,3440,3435,35
|
|
20240322,111900,628685005,3435,3435,3435,3435,96
|
|
20240322,111800,628355245,3435,3440,3440,3435,42
|
|
20240322,111700,628210935,3435,3435,3435,3435,118
|
|
20240322,111600,627805605,3440,3435,3440,3435,283
|
|
20240322,111500,626833495,3435,3435,3440,3435,160
|
|
20240322,111400,626283890,3435,3435,3435,3435,26
|
|
20240322,111300,626194580,3435,3440,3440,3435,692
|
|
20240322,111200,623817555,3435,3440,3440,3435,62
|
|
20240322,111100,623604485,3435,3435,3435,3430,400
|
|
20240322,111000,622231890,3435,3435,3435,3435,3385
|
|
20240322,110900,610604415,3435,3440,3440,3435,641
|
|
20240322,110800,608399830,3440,3440,3440,3440,32
|
|
20240322,110700,608289750,3440,3440,3440,3440,694
|
|
20240322,110600,605902390,3435,3435,3435,3435,282
|
|
20240322,110500,604933720,3435,3435,3440,3435,197
|
|
20240322,110400,604256640,3435,3435,3435,3435,31
|
|
20240322,110300,604150155,3435,3435,3435,3435,28
|
|
20240322,110200,604053975,3440,3440,3440,3435,2457
|
|
20240322,110100,595602350,3435,3435,3435,3435,810
|
|
20240322,110000,592820000,3435,3435,3435,3435,134
|
|
20240322,105900,592359710,3435,3435,3435,3435,0
|
|
20240322,105800,592359710,3435,3440,3440,3435,1974
|
|
20240322,105700,585569740,3440,3435,3440,3435,504
|
|
20240322,105600,583837050,3435,3435,3440,3435,1500
|
|
20240322,105500,578679035,3435,3435,3435,3435,0
|
|
20240322,105400,578679035,3435,3435,3435,3435,120
|
|
20240322,105300,578266835,3435,3435,3435,3435,28
|
|
20240322,105200,578170655,3435,3435,3435,3435,121
|
|
20240322,105100,577755020,3435,3435,3435,3435,308
|
|
20240322,105000,576697040,3435,3435,3435,3435,121
|
|
20240322,104900,576281405,3435,3435,3435,3435,0
|
|
20240322,104800,576281405,3435,3440,3440,3435,53
|
|
20240322,104700,576099245,3435,3435,3435,3435,119
|
|
20240322,104600,575690480,3440,3435,3440,3435,835
|
|
20240322,104500,572819655,3435,3435,3435,3435,91
|
|
20240322,104400,572507070,3435,3435,3435,3435,592
|
|
20240322,104300,570473550,3435,3435,3435,3435,126
|
|
20240322,104200,570040740,3435,3435,3435,3435,0
|
|
20240322,104100,570040740,3435,3435,3435,3435,398
|
|
20240322,104000,568673610,3435,3435,3435,3435,55
|
|
20240322,103900,568484685,3440,3435,3440,3435,92
|
|
20240322,103800,568168660,3445,3435,3445,3435,10
|
|
20240322,103700,568134295,3435,3435,3435,3435,139
|
|
20240322,103600,567656830,3435,3440,3440,3435,285
|
|
20240322,103500,566677840,3445,3440,3445,3440,2192
|
|
20240322,103400,559135050,3435,3435,3435,3435,1151
|
|
20240322,103300,555181365,3435,3435,3435,3435,31
|
|
20240322,103200,555074880,3440,3435,3440,3435,3869
|
|
20240322,103100,541766490,3440,3435,3440,3435,872
|
|
20240322,103000,538768270,3440,3435,3440,3435,33
|
|
20240322,102900,538654900,3435,3435,3435,3435,26
|
|
20240322,102800,538565590,3435,3435,3435,3435,0
|
|
20240322,102700,538565590,3435,3435,3435,3435,578
|
|
20240322,102600,536580160,3435,3435,3435,3435,310
|
|
20240322,102500,535515310,3440,3440,3440,3440,210
|
|
20240322,102400,534792910,3435,3440,3440,3435,33
|
|
20240322,102300,534679540,3440,3435,3440,3435,38
|
|
20240322,102200,534548985,3440,3435,3440,3435,534
|
|
20240322,102100,532712170,3440,3435,3440,3435,283
|
|
20240322,102000,531740060,3440,3435,3440,3435,1158
|
|
20240322,101900,527762325,3435,3435,3435,3435,822
|
|
20240322,101800,524938755,3435,3435,3435,3435,0
|
|
20240322,101700,524938755,3435,3440,3440,3435,379
|
|
20240322,101600,523635135,3440,3435,3440,3435,314
|
|
20240322,101500,522556520,3440,3440,3440,3435,30
|
|
20240322,101400,522453460,3435,3435,3435,3435,0
|
|
20240322,101300,522453460,3435,3440,3440,3435,176
|
|
20240322,101200,521848145,3440,3435,3440,3435,233
|
|
20240322,101100,521047785,3440,3435,3440,3430,283
|
|
20240322,101000,520076470,3435,3435,3440,3435,37
|
|
20240322,100900,519949360,3440,3430,3440,3430,322
|
|
20240322,100800,518842405,3435,3435,3440,3435,3143
|
|
20240322,100700,508031340,3440,3440,3440,3425,9578
|
|
20240322,100600,475155665,3435,3435,3440,3435,3819
|
|
20240322,100500,462037395,3435,3440,3440,3435,2686
|
|
20240322,100400,452797750,3440,3440,3440,3440,3
|
|
20240322,100300,452787430,3435,3440,3440,3435,35
|
|
20240322,100200,452667160,3435,3440,3440,3435,28
|
|
20240322,100100,452570970,3435,3435,3445,3435,8415
|
|
20240322,100000,423643065,3435,3440,3440,3435,484
|
|
20240322,095900,421979515,3435,3440,3440,3435,28
|
|
20240322,095800,421883330,3435,3435,3435,3435,2234
|
|
20240322,095700,414209540,3440,3440,3440,3435,2754
|
|
20240322,095600,404749280,3435,3440,3440,3435,84
|
|
20240322,095500,404460485,3435,3440,3440,3435,411
|
|
20240322,095400,403048195,3440,3440,3440,3440,105
|
|
20240322,095300,402686995,3440,3440,3440,3435,52
|
|
20240322,095200,402508265,3440,3435,3440,3435,31
|
|
20240322,095100,402401775,3440,3435,3440,3435,36
|
|
20240322,095000,402278065,3435,3440,3440,3435,312
|
|
20240322,094900,401206270,3440,3440,3440,3435,263
|
|
20240322,094800,400301850,3440,3440,3440,3440,61
|
|
20240322,094700,400092010,3440,3435,3440,3430,102
|
|
20240322,094600,399741855,3435,3435,3435,3435,62
|
|
20240322,094500,399528885,3430,3440,3440,3430,17442
|
|
20240322,094400,339635505,3445,3450,3450,3445,213
|
|
20240322,094300,338901710,3450,3445,3450,3445,4590
|
|
20240322,094200,323083915,3445,3445,3445,3445,147
|
|
20240322,094100,322577500,3445,3450,3450,3445,2017
|
|
20240322,094000,315628905,3450,3450,3450,3445,292
|
|
20240322,093900,314622915,3450,3445,3450,3445,254
|
|
20240322,093800,313747870,3450,3450,3450,3450,9399
|
|
20240322,093700,281321320,3455,3450,3455,3450,27
|
|
20240322,093600,281228130,3450,3450,3450,3450,1919
|
|
20240322,093500,274607580,3450,3455,3455,3450,1166
|
|
20240322,093400,270584865,3455,3455,3455,3450,23
|
|
20240322,093300,270505405,3455,3450,3455,3450,1500
|
|
20240322,093200,265330395,3450,3455,3455,3450,204
|
|
20240322,093100,264626560,3455,3455,3455,3450,48
|
|
20240322,093000,264460935,3455,3445,3455,3445,4112
|
|
20240322,092900,250277940,3445,3445,3445,3445,322
|
|
20240322,092800,249168650,3445,3450,3450,3445,200
|
|
20240322,092700,248479150,3450,3450,3450,3450,0
|
|
20240322,092600,248479150,3450,3450,3450,3445,1008
|
|
20240322,092500,245006570,3445,3450,3450,3440,438
|
|
20240322,092400,243498550,3450,3450,3450,3450,20
|
|
20240322,092300,243429550,3450,3445,3450,3445,107
|
|
20240322,092200,243060510,3440,3445,3450,3425,24205
|
|
20240322,092100,160072565,3450,3440,3450,3430,14413
|
|
20240322,092000,110546530,3450,3445,3450,3440,284
|
|
20240322,091900,109569545,3450,3435,3450,3435,21486
|
|
20240322,091800,35741470,3435,3435,3435,3435,2
|
|
20240322,091700,35734600,3435,3435,3435,3430,243
|
|
20240322,091600,34899900,3435,3435,3435,3435,3
|
|
20240322,091500,34889595,3435,3430,3435,3430,422
|
|
20240322,091400,33441935,3435,3430,3435,3430,106
|
|
20240322,091300,33078325,3430,3435,3435,3430,2030
|
|
20240322,091200,26115275,3435,3435,3435,3435,91
|
|
20240322,091100,25802690,3435,3435,3435,3435,16
|
|
20240322,091000,25747730,3430,3435,3435,3430,1009
|
|
20240322,090900,22283775,3435,3435,3440,3435,506
|
|
20240322,090800,20545660,3440,3440,3440,3440,133
|
|
20240322,090700,20088140,3440,3440,3440,3440,1
|
|
20240322,090600,20084700,3435,3435,3435,3435,199
|
|
20240322,090500,19401135,3425,3435,3435,3425,382
|
|
20240322,090400,18090525,3425,3425,3425,3425,1
|
|
20240322,090300,18087100,3440,3440,3440,3425,611
|
|
20240322,090200,15989775,3440,3440,3440,3440,156
|
|
20240322,090100,15453135,3440,3440,3440,3440,178
|
|
20240322,090000,14840815,3440,3440,3445,3430,4315
|