677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,201400,2817771110,3445,3445,3445,3445,31846
|
|
20240325,201300,2817771110,3445,3445,3445,3445,0
|
|
20240325,201200,2817771110,3445,3445,3445,3445,0
|
|
20240325,201100,2817771110,3445,3445,3445,3445,0
|
|
20240325,201000,2817771110,3445,3445,3445,3445,0
|
|
20240325,200900,2817771110,3445,3445,3445,3445,0
|
|
20240325,200800,2817771110,3445,3445,3445,3445,0
|
|
20240325,200700,2817771110,3445,3445,3445,3445,0
|
|
20240325,200600,2817771110,3445,3445,3445,3445,0
|
|
20240325,200500,2817771110,3445,3445,3445,3445,0
|
|
20240325,200400,2817771110,3445,3445,3445,3445,0
|
|
20240325,200300,2817771110,3445,3445,3445,3445,0
|
|
20240325,200200,2817771110,3445,3445,3445,3445,0
|
|
20240325,200100,2817771110,3445,3445,3445,3445,0
|
|
20240325,200000,2817771110,3445,3445,3445,3445,0
|
|
20240325,195900,2817771110,3445,3445,3445,3445,0
|
|
20240325,195800,2817771110,3445,3445,3445,3445,0
|
|
20240325,195700,2817771110,3445,3445,3445,3445,0
|
|
20240325,195600,2817771110,3445,3445,3445,3445,0
|
|
20240325,195500,2817771110,3445,3445,3445,3445,0
|
|
20240325,195400,2817771110,3445,3445,3445,3445,0
|
|
20240325,195300,2817771110,3445,3445,3445,3445,0
|
|
20240325,195200,2817771110,3445,3445,3445,3445,0
|
|
20240325,195100,2817771110,3445,3445,3445,3445,0
|
|
20240325,195000,2817771110,3445,3445,3445,3445,0
|
|
20240325,194900,2817771110,3445,3445,3445,3445,0
|
|
20240325,194800,2817771110,3445,3445,3445,3445,0
|
|
20240325,194700,2817771110,3445,3445,3445,3445,0
|
|
20240325,194600,2817771110,3445,3445,3445,3445,0
|
|
20240325,194500,2817771110,3445,3445,3445,3445,0
|
|
20240325,194400,2817771110,3445,3445,3445,3445,31846
|
|
20240325,194300,2817771110,3445,3445,3445,3445,0
|
|
20240325,194200,2817771110,3445,3445,3445,3445,0
|
|
20240325,194100,2817771110,3445,3445,3445,3445,0
|
|
20240325,194000,2817771110,3445,3445,3445,3445,0
|
|
20240325,193900,2817771110,3445,3445,3445,3445,0
|
|
20240325,193800,2817771110,3445,3445,3445,3445,0
|
|
20240325,193700,2817771110,3445,3445,3445,3445,0
|
|
20240325,193600,2817771110,3445,3445,3445,3445,0
|
|
20240325,193500,2817771110,3445,3445,3445,3445,0
|
|
20240325,193400,2817771110,3445,3445,3445,3445,0
|
|
20240325,193300,2817771110,3445,3445,3445,3445,0
|
|
20240325,193200,2817771110,3445,3445,3445,3445,0
|
|
20240325,193100,2817771110,3445,3445,3445,3445,0
|
|
20240325,193000,2817771110,3445,3445,3445,3445,0
|
|
20240325,192900,2817771110,3445,3445,3445,3445,0
|
|
20240325,192800,2817771110,3445,3445,3445,3445,0
|
|
20240325,192700,2817771110,3445,3445,3445,3445,0
|
|
20240325,192600,2817771110,3445,3445,3445,3445,0
|
|
20240325,192500,2817771110,3445,3445,3445,3445,0
|
|
20240325,192400,2817771110,3445,3445,3445,3445,0
|
|
20240325,192300,2817771110,3445,3445,3445,3445,0
|
|
20240325,192200,2817771110,3445,3445,3445,3445,0
|
|
20240325,192100,2817771110,3445,3445,3445,3445,0
|
|
20240325,192000,2817771110,3445,3445,3445,3445,0
|
|
20240325,191900,2817771110,3445,3445,3445,3445,0
|
|
20240325,191800,2817771110,3445,3445,3445,3445,0
|
|
20240325,191700,2817771110,3445,3445,3445,3445,0
|
|
20240325,191600,2817771110,3445,3445,3445,3445,0
|
|
20240325,191500,2817771110,3445,3445,3445,3445,0
|
|
20240325,191400,2817771110,3445,3445,3445,3445,31846
|
|
20240325,191300,2817771110,3445,3445,3445,3445,0
|
|
20240325,191200,2817771110,3445,3445,3445,3445,0
|
|
20240325,191100,2817771110,3445,3445,3445,3445,0
|
|
20240325,191000,2817771110,3445,3445,3445,3445,0
|
|
20240325,190900,2817771110,3445,3445,3445,3445,0
|
|
20240325,190800,2817771110,3445,3445,3445,3445,0
|
|
20240325,190700,2817771110,3445,3445,3445,3445,0
|
|
20240325,190600,2817771110,3445,3445,3445,3445,0
|
|
20240325,190500,2817771110,3445,3445,3445,3445,0
|
|
20240325,190400,2817771110,3445,3445,3445,3445,0
|
|
20240325,190300,2817771110,3445,3445,3445,3445,0
|
|
20240325,190200,2817771110,3445,3445,3445,3445,0
|
|
20240325,190100,2817771110,3445,3445,3445,3445,0
|
|
20240325,190000,2817771110,3445,3445,3445,3445,0
|
|
20240325,185900,2817771110,3445,3445,3445,3445,0
|
|
20240325,185800,2817771110,3445,3445,3445,3445,0
|
|
20240325,185700,2817771110,3445,3445,3445,3445,0
|
|
20240325,185600,2817771110,3445,3445,3445,3445,0
|
|
20240325,185500,2817771110,3445,3445,3445,3445,0
|
|
20240325,185400,2817771110,3445,3445,3445,3445,0
|
|
20240325,185300,2817771110,3445,3445,3445,3445,0
|
|
20240325,185200,2817771110,3445,3445,3445,3445,0
|
|
20240325,185100,2817771110,3445,3445,3445,3445,0
|
|
20240325,185000,2817771110,3445,3445,3445,3445,0
|
|
20240325,184900,2817771110,3445,3445,3445,3445,0
|
|
20240325,184800,2817771110,3445,3445,3445,3445,0
|
|
20240325,184700,2817771110,3445,3445,3445,3445,0
|
|
20240325,184600,2817771110,3445,3445,3445,3445,0
|
|
20240325,184500,2817771110,3445,3445,3445,3445,0
|
|
20240325,184400,2817771110,3445,3445,3445,3445,31846
|
|
20240325,184300,2817771110,3445,3445,3445,3445,0
|
|
20240325,184200,2817771110,3445,3445,3445,3445,0
|
|
20240325,184100,2817771110,3445,3445,3445,3445,0
|
|
20240325,184000,2817771110,3445,3445,3445,3445,0
|
|
20240325,183900,2817771110,3445,3445,3445,3445,0
|
|
20240325,183800,2817771110,3445,3445,3445,3445,0
|
|
20240325,183700,2817771110,3445,3445,3445,3445,0
|
|
20240325,183600,2817771110,3445,3445,3445,3445,0
|
|
20240325,183500,2817771110,3445,3445,3445,3445,0
|
|
20240325,183400,2817771110,3445,3445,3445,3445,0
|
|
20240325,183300,2817771110,3445,3445,3445,3445,0
|
|
20240325,183200,2817771110,3445,3445,3445,3445,0
|
|
20240325,183100,2817771110,3445,3445,3445,3445,0
|
|
20240325,183000,2817771110,3445,3445,3445,3445,0
|
|
20240325,182900,2817771110,3445,3445,3445,3445,0
|
|
20240325,182800,2817771110,3445,3445,3445,3445,0
|
|
20240325,182700,2817771110,3445,3445,3445,3445,0
|
|
20240325,182600,2817771110,3445,3445,3445,3445,0
|
|
20240325,182500,2817771110,3445,3445,3445,3445,0
|
|
20240325,182400,2817771110,3445,3445,3445,3445,0
|
|
20240325,182300,2817771110,3445,3445,3445,3445,0
|
|
20240325,182200,2817771110,3445,3445,3445,3445,0
|
|
20240325,182100,2817771110,3445,3445,3445,3445,0
|
|
20240325,182000,2817771110,3445,3445,3445,3445,0
|
|
20240325,181900,2817771110,3445,3445,3445,3445,0
|
|
20240325,181800,2817771110,3445,3445,3445,3445,0
|
|
20240325,181700,2817771110,3445,3445,3445,3445,0
|
|
20240325,181600,2817771110,3445,3445,3445,3445,0
|
|
20240325,181500,2817771110,3445,3445,3445,3445,0
|
|
20240325,181400,2817771110,3445,3445,3445,3445,31846
|
|
20240325,181300,2817771110,3445,3445,3445,3445,0
|
|
20240325,181200,2817771110,3445,3445,3445,3445,0
|
|
20240325,181100,2817771110,3445,3445,3445,3445,0
|
|
20240325,181000,2817771110,3445,3445,3445,3445,0
|
|
20240325,180900,2817771110,3445,3445,3445,3445,0
|
|
20240325,180800,2817771110,3445,3445,3445,3445,0
|
|
20240325,180700,2817771110,3445,3445,3445,3445,0
|
|
20240325,180600,2817771110,3445,3445,3445,3445,0
|
|
20240325,180500,2817771110,3445,3445,3445,3445,0
|
|
20240325,180400,2817771110,3445,3445,3445,3445,0
|
|
20240325,180300,2817771110,3445,3445,3445,3445,0
|
|
20240325,180200,2817771110,3445,3445,3445,3445,0
|
|
20240325,180100,2817771110,3445,3445,3445,3445,0
|
|
20240325,180000,2817771110,3445,3445,3445,3445,0
|
|
20240325,175900,2817771110,3445,3445,3445,3445,0
|
|
20240325,175800,2817771110,3445,3445,3445,3445,0
|
|
20240325,175700,2817771110,3445,3445,3445,3445,0
|
|
20240325,175600,2817771110,3445,3445,3445,3445,0
|
|
20240325,175500,2817771110,3445,3445,3445,3445,0
|
|
20240325,175400,2817771110,3445,3445,3445,3445,0
|
|
20240325,175300,2817771110,3445,3445,3445,3445,0
|
|
20240325,175200,2817771110,3445,3445,3445,3445,0
|
|
20240325,175100,2817771110,3445,3445,3445,3445,0
|
|
20240325,175000,2817771110,3445,3445,3445,3445,0
|
|
20240325,174900,2817771110,3445,3445,3445,3445,0
|
|
20240325,174800,2817771110,3445,3445,3445,3445,0
|
|
20240325,174700,2817771110,3445,3445,3445,3445,0
|
|
20240325,174600,2817771110,3445,3445,3445,3445,0
|
|
20240325,174500,2817771110,3445,3445,3445,3445,0
|
|
20240325,174400,2817771110,3445,3445,3445,3445,31846
|
|
20240325,174300,2817771110,3445,3445,3445,3445,0
|
|
20240325,174200,2817771110,3445,3445,3445,3445,0
|
|
20240325,174100,2817771110,3445,3445,3445,3445,0
|
|
20240325,174000,2817771110,3445,3445,3445,3445,0
|
|
20240325,173900,2817771110,3445,3445,3445,3445,0
|
|
20240325,173800,2817771110,3445,3445,3445,3445,0
|
|
20240325,173700,2817771110,3445,3445,3445,3445,0
|
|
20240325,173600,2817771110,3445,3445,3445,3445,0
|
|
20240325,173500,2817771110,3445,3445,3445,3445,0
|
|
20240325,173400,2817771110,3445,3445,3445,3445,0
|
|
20240325,173300,2817771110,3445,3445,3445,3445,0
|
|
20240325,173200,2817771110,3445,3445,3445,3445,0
|
|
20240325,173100,2817771110,3445,3445,3445,3445,0
|
|
20240325,173000,2817771110,3445,3445,3445,3445,0
|
|
20240325,172900,2817771110,3445,3445,3445,3445,0
|
|
20240325,172800,2817771110,3445,3445,3445,3445,0
|
|
20240325,172700,2817771110,3445,3445,3445,3445,0
|
|
20240325,172600,2817771110,3445,3445,3445,3445,0
|
|
20240325,172500,2817771110,3445,3445,3445,3445,0
|
|
20240325,172400,2817771110,3445,3445,3445,3445,0
|
|
20240325,172300,2817771110,3445,3445,3445,3445,0
|
|
20240325,172200,2817771110,3445,3445,3445,3445,0
|
|
20240325,172100,2817771110,3445,3445,3445,3445,0
|
|
20240325,172000,2817771110,3445,3445,3445,3445,0
|
|
20240325,171900,2817771110,3445,3445,3445,3445,0
|
|
20240325,171800,2817771110,3445,3445,3445,3445,0
|
|
20240325,171700,2817771110,3445,3445,3445,3445,0
|
|
20240325,171600,2817771110,3445,3445,3445,3445,0
|
|
20240325,171500,2817771110,3445,3445,3445,3445,0
|
|
20240325,171400,2817771110,3445,3445,3445,3445,31846
|
|
20240325,171300,2817771110,3445,3445,3445,3445,0
|
|
20240325,171200,2817771110,3445,3445,3445,3445,0
|
|
20240325,171100,2817771110,3445,3445,3445,3445,0
|
|
20240325,171000,2817771110,3445,3445,3445,3445,0
|
|
20240325,170900,2817771110,3445,3445,3445,3445,0
|
|
20240325,170800,2817771110,3445,3445,3445,3445,0
|
|
20240325,170700,2817771110,3445,3445,3445,3445,0
|
|
20240325,170600,2817771110,3445,3445,3445,3445,0
|
|
20240325,170500,2817771110,3445,3445,3445,3445,0
|
|
20240325,170400,2817771110,3445,3445,3445,3445,0
|
|
20240325,170300,2817771110,3445,3445,3445,3445,0
|
|
20240325,170200,2817771110,3445,3445,3445,3445,0
|
|
20240325,170100,2817771110,3445,3445,3445,3445,0
|
|
20240325,170000,2817771110,3445,3445,3445,3445,0
|
|
20240325,165900,2817771110,3445,3445,3445,3445,0
|
|
20240325,165800,2817771110,3445,3445,3445,3445,0
|
|
20240325,165700,2817771110,3445,3445,3445,3445,0
|
|
20240325,165600,2817771110,3445,3445,3445,3445,0
|
|
20240325,165500,2817771110,3445,3445,3445,3445,0
|
|
20240325,165400,2817771110,3445,3445,3445,3445,0
|
|
20240325,165300,2817771110,3445,3445,3445,3445,0
|
|
20240325,165200,2817771110,3445,3445,3445,3445,0
|
|
20240325,165100,2817771110,3445,3445,3445,3445,0
|
|
20240325,165000,2817771110,3445,3445,3445,3445,0
|
|
20240325,164900,2817771110,3445,3445,3445,3445,0
|
|
20240325,164800,2817771110,3445,3445,3445,3445,0
|
|
20240325,164700,2817771110,3445,3445,3445,3445,0
|
|
20240325,164600,2817771110,3445,3445,3445,3445,0
|
|
20240325,164500,2817771110,3445,3445,3445,3445,0
|
|
20240325,164400,2817771110,3445,3445,3445,3445,31846
|
|
20240325,164300,2817771110,3445,3445,3445,3445,0
|
|
20240325,164200,2817771110,3445,3445,3445,3445,0
|
|
20240325,164100,2817771110,3445,3445,3445,3445,0
|
|
20240325,164000,2817771110,3445,3445,3445,3445,0
|
|
20240325,163900,2817771110,3445,3445,3445,3445,0
|
|
20240325,163800,2817771110,3445,3445,3445,3445,0
|
|
20240325,163700,2817771110,3445,3445,3445,3445,0
|
|
20240325,163600,2817771110,3445,3445,3445,3445,0
|
|
20240325,163500,2817771110,3445,3445,3445,3445,0
|
|
20240325,163400,2817771110,3445,3445,3445,3445,0
|
|
20240325,163300,2817771110,3445,3445,3445,3445,0
|
|
20240325,163200,2817771110,3445,3445,3445,3445,0
|
|
20240325,163100,2817771110,3445,3445,3445,3445,0
|
|
20240325,163000,2817771110,3445,3445,3445,3445,0
|
|
20240325,162900,2817771110,3445,3445,3445,3445,0
|
|
20240325,162800,2817771110,3445,3445,3445,3445,0
|
|
20240325,162700,2817771110,3445,3445,3445,3445,0
|
|
20240325,162600,2817771110,3445,3445,3445,3445,0
|
|
20240325,162500,2817771110,3445,3445,3445,3445,0
|
|
20240325,162400,2817771110,3445,3445,3445,3445,0
|
|
20240325,162300,2817771110,3445,3445,3445,3445,0
|
|
20240325,162200,2817771110,3445,3445,3445,3445,0
|
|
20240325,162100,2817771110,3445,3445,3445,3445,0
|
|
20240325,162000,2817771110,3445,3445,3445,3445,0
|
|
20240325,161900,2817771110,3445,3445,3445,3445,0
|
|
20240325,161800,2817771110,3445,3445,3445,3445,0
|
|
20240325,161700,2817771110,3445,3445,3445,3445,0
|
|
20240325,161600,2817771110,3445,3445,3445,3445,0
|
|
20240325,161500,2817771110,3445,3445,3445,3445,0
|
|
20240325,161400,2817771110,3445,3445,3445,3445,31846
|
|
20240325,161300,2817771110,3445,3445,3445,3445,0
|
|
20240325,161200,2817771110,3445,3445,3445,3445,0
|
|
20240325,161100,2817771110,3445,3445,3445,3445,0
|
|
20240325,161000,2817771110,3445,3445,3445,3445,0
|
|
20240325,160900,2817771110,3445,3445,3445,3445,0
|
|
20240325,160800,2817771110,3445,3445,3445,3445,0
|
|
20240325,160700,2817771110,3445,3445,3445,3445,0
|
|
20240325,160600,2817771110,3445,3445,3445,3445,0
|
|
20240325,160500,2817771110,3445,3445,3445,3445,0
|
|
20240325,160400,2817771110,3445,3445,3445,3445,0
|
|
20240325,160300,2817771110,3445,3445,3445,3445,0
|
|
20240325,160200,2817771110,3445,3445,3445,3445,0
|
|
20240325,160100,2817771110,3445,3445,3445,3445,0
|
|
20240325,160000,2817771110,3445,3445,3445,3445,0
|
|
20240325,155900,2817771110,3445,3445,3445,3445,0
|
|
20240325,155800,2817771110,3445,3445,3445,3445,0
|
|
20240325,155700,2817771110,3445,3445,3445,3445,0
|
|
20240325,155600,2817771110,3445,3445,3445,3445,0
|
|
20240325,155500,2817771110,3445,3445,3445,3445,0
|
|
20240325,155400,2817771110,3445,3445,3445,3445,0
|
|
20240325,155300,2817771110,3445,3445,3445,3445,0
|
|
20240325,155200,2817771110,3445,3445,3445,3445,0
|
|
20240325,155100,2817771110,3445,3445,3445,3445,0
|
|
20240325,155000,2817771110,3445,3445,3445,3445,0
|
|
20240325,154900,2817771110,3445,3445,3445,3445,0
|
|
20240325,154800,2817771110,3445,3445,3445,3445,0
|
|
20240325,154700,2817771110,3445,3445,3445,3445,0
|
|
20240325,154600,2817771110,3445,3445,3445,3445,0
|
|
20240325,154500,2817771110,3445,3445,3445,3445,0
|
|
20240325,154400,2817771110,3445,3445,3445,3445,31846
|
|
20240325,154300,2817771110,3445,3445,3445,3445,0
|
|
20240325,154200,2817771110,3445,3445,3445,3445,0
|
|
20240325,154100,2817771110,3445,3445,3445,3445,0
|
|
20240325,154000,2817771110,3445,3445,3445,3445,0
|
|
20240325,153900,2817771110,3445,3445,3445,3445,0
|
|
20240325,153800,2817771110,3445,3445,3445,3445,0
|
|
20240325,153700,2817771110,3445,3445,3445,3445,0
|
|
20240325,153600,2817771110,3445,3445,3445,3445,0
|
|
20240325,153500,2817771110,3445,3445,3445,3445,0
|
|
20240325,153400,2817771110,3445,3445,3445,3445,0
|
|
20240325,153300,2817771110,3445,3445,3445,3445,0
|
|
20240325,153200,2817771110,3445,3445,3445,3445,0
|
|
20240325,153100,2817771110,3445,3445,3445,3445,0
|
|
20240325,153000,2817771110,3445,3445,3445,3445,31846
|
|
20240325,152900,2708061640,3450,3450,3450,3450,0
|
|
20240325,152800,2708061640,3450,3450,3450,3450,0
|
|
20240325,152700,2708061640,3450,3450,3450,3450,0
|
|
20240325,152600,2708061640,3450,3450,3450,3450,0
|
|
20240325,152500,2708061640,3450,3450,3450,3450,0
|
|
20240325,152400,2708061640,3450,3450,3450,3450,0
|
|
20240325,152300,2708061640,3450,3450,3450,3450,0
|
|
20240325,152200,2708061640,3450,3450,3450,3450,0
|
|
20240325,152100,2708061640,3450,3450,3450,3450,0
|
|
20240325,152000,2708061640,3450,3450,3450,3450,0
|
|
20240325,151900,2708061640,3450,3450,3450,3445,4468
|
|
20240325,151800,2692666535,3450,3445,3450,3440,8872
|
|
20240325,151700,2662108775,3445,3445,3445,3445,616
|
|
20240325,151600,2659986655,3445,3445,3450,3445,5080
|
|
20240325,151500,2642485905,3445,3445,3445,3445,68
|
|
20240325,151400,2642251645,3445,3450,3450,3445,11660
|
|
20240325,151300,2602080445,3450,3445,3450,3445,1359
|
|
20240325,151200,2597398440,3445,3445,3450,3440,8451
|
|
20240325,151100,2568284930,3450,3445,3450,3445,1907
|
|
20240325,151000,2561710815,3445,3445,3450,3445,2520
|
|
20240325,150900,2553029410,3445,3445,3450,3445,882
|
|
20240325,150800,2549989670,3450,3445,3450,3445,6030
|
|
20240325,150700,2529209705,3450,3445,3450,3445,36
|
|
20240325,150600,2529085620,3445,3445,3450,3445,357
|
|
20240325,150500,2527854005,3445,3440,3445,3440,535
|
|
20240325,150400,2526010940,3445,3445,3450,3440,815
|
|
20240325,150300,2523200865,3445,3445,3445,3440,1386
|
|
20240325,150200,2518426135,3445,3445,3445,3440,2244
|
|
20240325,150100,2510695565,3445,3445,3445,3440,1515
|
|
20240325,150000,2505476400,3440,3440,3450,3440,588
|
|
20240325,145900,2503451955,3445,3450,3450,3440,34
|
|
20240325,145800,2503334735,3445,3450,3450,3445,2718
|
|
20240325,145700,2493971150,3445,3445,3445,3445,283
|
|
20240325,145600,2492996215,3445,3445,3445,3445,209
|
|
20240325,145500,2492276210,3445,3445,3450,3445,3962
|
|
20240325,145400,2478626845,3445,3445,3445,3445,1004
|
|
20240325,145300,2475168065,3445,3445,3450,3445,3007
|
|
20240325,145200,2464793950,3445,3445,3450,3440,4719
|
|
20240325,145100,2448536995,3450,3445,3450,3445,15507
|
|
20240325,145000,2395090365,3445,3445,3450,3445,12
|
|
20240325,144900,2395049015,3445,3445,3450,3440,6246
|
|
20240325,144800,2373557545,3440,3440,3445,3440,23127
|
|
20240325,144700,2293935065,3440,3445,3445,3440,8367
|
|
20240325,144600,2265110775,3445,3445,3445,3445,7
|
|
20240325,144500,2265086660,3445,3450,3450,3445,2207
|
|
20240325,144400,2257478545,3450,3445,3450,3445,15
|
|
20240325,144300,2257426860,3450,3445,3450,3445,242
|
|
20240325,144200,2256592010,3445,3445,3450,3445,668
|
|
20240325,144100,2254290730,3445,3445,3450,3445,209
|
|
20240325,144000,2253570715,3445,3450,3450,3445,2135
|
|
20240325,143900,2246215500,3450,3445,3450,3445,10828
|
|
20240325,143800,2208858980,3450,3445,3450,3445,207
|
|
20240325,143700,2208145850,3445,3445,3450,3445,19
|
|
20240325,143600,2208080375,3445,3445,3450,3445,487
|
|
20240325,143500,2206402650,3450,3450,3450,3445,14
|
|
20240325,143400,2206354375,3445,3450,3450,3445,216
|
|
20240325,143300,2205610235,3450,3450,3450,3440,9
|
|
20240325,143200,2205579220,3440,3450,3450,3440,40303
|
|
20240325,143100,2066821675,3450,3445,3450,3445,1185
|
|
20240325,143000,2062739320,3445,3445,3450,3445,10311
|
|
20240325,142900,2027217895,3445,3445,3450,3445,1954
|
|
20240325,142800,2020477300,3450,3445,3450,3445,1110
|
|
20240325,142700,2016648325,3450,3450,3450,3445,415
|
|
20240325,142600,2015218135,3450,3445,3450,3445,4112
|
|
20240325,142500,2001032245,3450,3450,3450,3445,421
|
|
20240325,142400,1999580295,3445,3445,3450,3440,5015
|
|
20240325,142300,1982285925,3440,3445,3445,3440,6721
|
|
20240325,142200,1959133580,3445,3440,3445,3440,309
|
|
20240325,142100,1958069605,3445,3445,3445,3440,145
|
|
20240325,142000,1957570580,3440,3440,3440,3440,300
|
|
20240325,141900,1956538580,3440,3440,3440,3440,117
|
|
20240325,141800,1956136100,3440,3445,3445,3440,128
|
|
20240325,141700,1955695640,3445,3445,3445,3440,163
|
|
20240325,141600,1955134640,3445,3445,3445,3445,3234
|
|
20240325,141500,1943993510,3440,3440,3440,3440,310
|
|
20240325,141400,1942927110,3440,3445,3445,3440,174
|
|
20240325,141300,1942328215,3445,3445,3445,3440,374
|
|
20240325,141200,1941041285,3440,3440,3445,3440,13067
|
|
20240325,141100,1896027505,3440,3440,3440,3440,25861
|
|
20240325,141000,1807065665,3435,3435,3435,3435,206
|
|
20240325,140900,1806358055,3435,3435,3435,3435,300
|
|
20240325,140800,1805327555,3435,3435,3435,3435,100
|
|
20240325,140700,1804984055,3435,3435,3435,3435,323
|
|
20240325,140600,1803874550,3435,3435,3435,3435,375
|
|
20240325,140500,1802586425,3440,3435,3440,3435,5580
|
|
20240325,140400,1783419035,3435,3435,3435,3435,193
|
|
20240325,140300,1782756080,3435,3435,3435,3435,339
|
|
20240325,140200,1781591615,3435,3435,3435,3435,107
|
|
20240325,140100,1781224070,3435,3435,3435,3435,300
|
|
20240325,140000,1780193570,3435,3435,3435,3435,106
|
|
20240325,135900,1779829460,3435,3435,3435,3435,10100
|
|
20240325,135800,1745135960,3435,3435,3435,3435,300
|
|
20240325,135700,1744105460,3435,3435,3435,3435,107
|
|
20240325,135600,1743737915,3435,3440,3440,3435,150
|
|
20240325,135500,1743222415,3440,3435,3440,3435,206
|
|
20240325,135400,1742513810,3440,3435,3445,3435,202
|
|
20240325,135300,1741819925,3440,3440,3440,3440,130
|
|
20240325,135200,1741372725,3440,3440,3440,3440,507
|
|
20240325,135100,1739628645,3440,3440,3440,3440,200
|
|
20240325,135000,1738940645,3435,3435,3440,3435,5750
|
|
20240325,134900,1719162180,3435,3435,3435,3435,118
|
|
20240325,134800,1718756850,3440,3435,3440,3435,246
|
|
20240325,134700,1717911110,3435,3435,3435,3435,306
|
|
20240325,134600,1716860000,3435,3435,3435,3435,100
|
|
20240325,134500,1716516500,3435,3435,3435,3435,110
|
|
20240325,134400,1716138650,3435,3435,3435,3435,2125
|
|
20240325,134300,1708839275,3435,3435,3435,3435,300
|
|
20240325,134200,1707808775,3435,3435,3435,3435,107
|
|
20240325,134100,1707441230,3440,3440,3440,3435,300
|
|
20240325,134000,1706409730,3435,3435,3435,3430,308
|
|
20240325,133900,1705352285,3435,3435,3435,3435,100
|
|
20240325,133800,1705008785,3440,3435,3440,3435,757
|
|
20240325,133700,1702408390,3435,3440,3440,3435,194
|
|
20240325,133600,1701741980,3435,3440,3440,3435,9299
|
|
20240325,133500,1669754745,3435,3440,3440,3435,197
|
|
20240325,133400,1669077595,3435,3435,3435,3435,200
|
|
20240325,133300,1668390595,3430,3435,3435,3430,663
|
|
20240325,133200,1666113850,3435,3435,3435,3430,699
|
|
20240325,133100,1663714355,3430,3435,3435,3430,115
|
|
20240325,133000,1663319830,3435,3430,3435,3430,1109
|
|
20240325,132900,1659510915,3430,3430,3430,3430,830
|
|
20240325,132800,1656664015,3430,3430,3430,3430,100
|
|
20240325,132700,1656321015,3445,3435,3445,3435,200
|
|
20240325,132600,1655633395,3435,3435,3435,3435,100
|
|
20240325,132500,1655289895,3440,3430,3440,3430,230
|
|
20240325,132400,1654500725,3440,3440,3440,3435,6401
|
|
20240325,132300,1632489410,3440,3440,3440,3440,201
|
|
20240325,132200,1631797970,3440,3435,3445,3435,213
|
|
20240325,132100,1631065210,3440,3440,3440,3435,1376
|
|
20240325,132000,1626333270,3440,3435,3440,3435,207
|
|
20240325,131900,1625621725,3435,3435,3435,3435,100
|
|
20240325,131800,1625278225,3440,3440,3440,3435,203
|
|
20240325,131700,1624580910,3435,3435,3435,3435,107
|
|
20240325,131600,1624213365,3440,3440,3440,3440,205
|
|
20240325,131500,1623508165,3435,3440,3440,3435,1233
|
|
20240325,131400,1619267145,3435,3435,3440,3435,486
|
|
20240325,131300,1617597230,3435,3435,3435,3435,115
|
|
20240325,131200,1617202205,3430,3430,3430,3430,6
|
|
20240325,131100,1617181625,3435,3435,3435,3435,342
|
|
20240325,131000,1616006855,3435,3430,3435,3430,608
|
|
20240325,130900,1613918875,3435,3440,3440,3435,406
|
|
20240325,130800,1612522255,3440,3430,3440,3430,3209
|
|
20240325,130700,1601484840,3440,3430,3440,3430,311
|
|
20240325,130600,1600417500,3435,3435,3435,3435,100
|
|
20240325,130500,1600074000,3435,3440,3440,3430,1912
|
|
20240325,130400,1593497290,3430,3430,3440,3430,160
|
|
20240325,130300,1592947660,3430,3435,3435,3430,309
|
|
20240325,130200,1591887755,3435,3430,3435,3430,1380
|
|
20240325,130100,1587151455,3435,3425,3435,3425,1865
|
|
20240325,130000,1580746405,3430,3425,3430,3425,1358
|
|
20240325,125900,1576095005,3425,3425,3430,3425,22
|
|
20240325,125800,1576019625,3425,3425,3425,3425,217
|
|
20240325,125700,1575276400,3425,3425,3425,3425,202
|
|
20240325,125600,1574584550,3425,3425,3425,3425,607
|
|
20240325,125500,1572505575,3425,3425,3425,3425,113
|
|
20240325,125400,1572118550,3435,3430,3435,3420,46
|
|
20240325,125300,1571961105,3425,3425,3425,3415,14318
|
|
20240325,125200,1522976645,3425,3430,3435,3425,7604
|
|
20240325,125100,1496913740,3430,3435,3435,3430,881
|
|
20240325,125000,1493891895,3430,3435,3435,3430,23
|
|
20240325,124900,1493812955,3430,3435,3435,3430,2159
|
|
20240325,124800,1486406865,3435,3435,3435,3435,1045
|
|
20240325,124700,1482817290,3435,3435,3440,3435,116
|
|
20240325,124600,1482418285,3435,3430,3435,3430,6
|
|
20240325,124500,1482397685,3430,3425,3430,3425,223
|
|
20240325,124400,1481632870,3430,3435,3435,3430,10001
|
|
20240325,124300,1447324605,3435,3435,3440,3435,687
|
|
20240325,124200,1444964480,3435,3440,3440,3435,523
|
|
20240325,124100,1443165390,3435,3435,3440,3435,259
|
|
20240325,124000,1442275715,3440,3435,3440,3435,3432
|
|
20240325,123900,1430486775,3435,3435,3435,3435,5
|
|
20240325,123800,1430469600,3440,3435,3440,3435,214
|
|
20240325,123700,1429734505,3435,3440,3440,3435,6
|
|
20240325,123600,1429713885,3435,3440,3440,3435,104
|
|
20240325,123500,1429356140,3435,3435,3435,3435,217
|
|
20240325,123400,1428610745,3435,3435,3435,3435,205
|
|
20240325,123300,1427906570,3435,3435,3435,3435,42
|
|
20240325,123200,1427762300,3435,3435,3440,3435,8
|
|
20240325,123100,1427734805,3435,3435,3440,3430,19654
|
|
20240325,123000,1360271850,3435,3440,3440,3435,38817
|
|
20240325,122900,1226753700,3440,3440,3445,3440,1073
|
|
20240325,122800,1223062230,3440,3445,3445,3440,2613
|
|
20240325,122700,1214060455,3445,3445,3445,3445,208
|
|
20240325,122600,1213343895,3445,3445,3445,3445,12
|
|
20240325,122500,1213302555,3445,3445,3450,3445,113
|
|
20240325,122400,1212912770,3445,3445,3445,3445,6
|
|
20240325,122300,1212892100,3445,3445,3445,3445,214
|
|
20240325,122200,1212154870,3445,3445,3445,3445,3
|
|
20240325,122100,1212144535,3445,3450,3450,3445,16
|
|
20240325,122000,1212089400,3445,3445,3445,3445,3245
|
|
20240325,121900,1200910375,3445,3450,3450,3445,2521
|
|
20240325,121800,1192225440,3445,3445,3450,3445,1835
|
|
20240325,121700,1185895760,3450,3445,3450,3445,17
|
|
20240325,121600,1185837185,3450,3450,3450,3445,567
|
|
20240325,121500,1183883310,3445,3445,3445,3445,11
|
|
20240325,121400,1183845415,3450,3445,3450,3445,7
|
|
20240325,121300,1183821295,3450,3445,3450,3445,44
|
|
20240325,121200,1183669705,3445,3445,3445,3445,212
|
|
20240325,121100,1182939365,3445,3445,3445,3445,7
|
|
20240325,121000,1182915250,3445,3445,3450,3445,15
|
|
20240325,120900,1182863570,3450,3445,3450,3445,208
|
|
20240325,120800,1182146995,3445,3450,3450,3445,24
|
|
20240325,120700,1182064250,3450,3450,3450,3445,59
|
|
20240325,120600,1181860925,3450,3445,3450,3445,20
|
|
20240325,120500,1181791955,3450,3445,3450,3445,716
|
|
20240325,120400,1179325315,3445,3445,3445,3445,33
|
|
20240325,120300,1179211630,3445,3445,3445,3445,1522
|
|
20240325,120200,1173968340,3445,3445,3445,3445,203
|
|
20240325,120100,1173269005,3445,3445,3445,3445,204
|
|
20240325,120000,1172566225,3445,3445,3445,3445,14
|
|
20240325,115900,1172517995,3445,3445,3450,3445,295
|
|
20240325,115800,1171500270,3445,3445,3445,3445,1212
|
|
20240325,115700,1167324930,3445,3445,3445,3445,1006
|
|
20240325,115600,1163859260,3450,3445,3450,3445,1047
|
|
20240325,115500,1160252335,3445,3445,3450,3445,159
|
|
20240325,115400,1159704575,3445,3445,3445,3445,210
|
|
20240325,115300,1158981125,3445,3450,3450,3445,2288
|
|
20240325,115200,1151098085,3450,3445,3450,3445,11
|
|
20240325,115100,1151060170,3445,3445,3445,3445,13
|
|
20240325,115000,1151015385,3445,3445,3445,3445,201
|
|
20240325,114900,1150322940,3445,3445,3445,3445,1502
|
|
20240325,114800,1145148550,3445,3450,3450,3445,3042
|
|
20240325,114700,1134653685,3450,3445,3450,3445,203
|
|
20240325,114600,1133954335,3445,3445,3445,3445,7
|
|
20240325,114500,1133930220,3445,3445,3445,3445,2000
|
|
20240325,114400,1127040220,3450,3450,3450,3450,50
|
|
20240325,114300,1126867720,3445,3445,3445,3445,207
|
|
20240325,114200,1126154605,3450,3450,3450,3450,172
|
|
20240325,114100,1125561205,3445,3450,3450,3445,7
|
|
20240325,114000,1125537085,3445,3440,3455,3440,21920
|
|
20240325,113900,1049872800,3440,3440,3440,3440,1000
|
|
20240325,113800,1046432800,3450,3445,3450,3440,600
|
|
20240325,113700,1044367725,3445,3445,3445,3445,570
|
|
20240325,113600,1042404075,3445,3445,3445,3445,207
|
|
20240325,113500,1041690960,3450,3450,3450,3450,0
|
|
20240325,113400,1041690960,3450,3450,3450,3450,73
|
|
20240325,113300,1041439110,3445,3440,3445,3440,2007
|
|
20240325,113200,1034525030,3445,3445,3445,3440,755
|
|
20240325,113100,1031925055,3445,3440,3445,3440,34
|
|
20240325,113000,1031807960,3445,3445,3445,3445,432
|
|
20240325,112900,1030319720,3445,3440,3445,3440,588
|
|
20240325,112800,1028295060,3445,3445,3445,3445,289
|
|
20240325,112700,1027299455,3445,3445,3445,3445,2310
|
|
20240325,112600,1019341505,3440,3445,3445,3440,10
|
|
20240325,112500,1019307090,3445,3440,3445,3440,205
|
|
20240325,112400,1018601865,3445,3445,3445,3445,0
|
|
20240325,112300,1018601865,3445,3445,3445,3440,759
|
|
20240325,112200,1015987145,3445,3445,3445,3445,1574
|
|
20240325,112100,1010564715,3450,3445,3450,3440,4014
|
|
20240325,112000,996741515,3445,3445,3445,3445,312
|
|
20240325,111900,995666675,3440,3440,3440,3440,0
|
|
20240325,111800,995666675,3440,3440,3445,3440,308
|
|
20240325,111700,994606650,3445,3445,3445,3445,2587
|
|
20240325,111600,985694435,3445,3445,3445,3445,135
|
|
20240325,111500,985229360,3445,3445,3445,3445,510
|
|
20240325,111400,983472410,3445,3445,3445,3445,2200
|
|
20240325,111300,975893410,3450,3445,3450,3445,3117
|
|
20240325,111200,965140345,3445,3445,3445,3445,391
|
|
20240325,111100,963793350,3445,3445,3445,3445,1007
|
|
20240325,111000,960324235,3445,3450,3450,3445,201
|
|
20240325,110900,959631785,3450,3450,3450,3450,501
|
|
20240325,110800,957903335,3445,3445,3445,3445,100
|
|
20240325,110700,957558835,3445,3445,3445,3445,1224
|
|
20240325,110600,953342155,3450,3445,3450,3445,1984
|
|
20240325,110500,946507270,3450,3450,3450,3445,2332
|
|
20240325,110400,938473150,3445,3445,3445,3445,869
|
|
20240325,110300,935479445,3445,3445,3445,3440,4225
|
|
20240325,110200,920925320,3440,3440,3440,3440,0
|
|
20240325,110100,920925320,3440,3440,3440,3440,1001
|
|
20240325,110000,917481880,3440,3440,3440,3440,215
|
|
20240325,105900,916742280,3440,3440,3440,3440,1
|
|
20240325,105800,916738840,3445,3445,3445,3445,111
|
|
20240325,105700,916356445,3445,3445,3445,3445,152
|
|
20240325,105600,915832805,3445,3445,3445,3440,691
|
|
20240325,105500,913453310,3445,3445,3445,3445,1
|
|
20240325,105400,913449865,3445,3440,3445,3440,3436
|
|
20240325,105300,901624825,3440,3440,3440,3440,1097
|
|
20240325,105200,897851145,3435,3435,3435,3435,202
|
|
20240325,105100,897157275,3440,3440,3440,3440,265
|
|
20240325,105000,896245675,3440,3440,3440,3440,126
|
|
20240325,104900,895812235,3440,3435,3440,3435,210
|
|
20240325,104800,895090835,3440,3440,3440,3440,449
|
|
20240325,104700,893546275,3440,3440,3440,3440,122
|
|
20240325,104600,893126595,3440,3435,3440,3435,1509
|
|
20240325,104500,887938130,3435,3435,3440,3435,246
|
|
20240325,104400,887093115,3435,3435,3435,3435,961
|
|
20240325,104300,883792080,3435,3435,3435,3435,762
|
|
20240325,104200,881174610,3435,3440,3440,3435,1188
|
|
20240325,104100,877092055,3435,3435,3435,3435,200
|
|
20240325,104000,876405055,3445,3445,3445,3445,0
|
|
20240325,103900,876405055,3445,3440,3445,3440,1000
|
|
20240325,103800,872962440,3440,3440,3440,3435,301
|
|
20240325,103700,871928000,3440,3435,3440,3435,134
|
|
20240325,103600,871467095,3440,3440,3440,3440,0
|
|
20240325,103500,871467095,3440,3440,3445,3425,11946
|
|
20240325,103400,830346805,3435,3430,3440,3425,26247
|
|
20240325,103300,740183610,3430,3435,3435,3430,13033
|
|
20240325,103200,695422180,3435,3435,3440,3435,1833
|
|
20240325,103100,689125035,3440,3445,3445,3440,5869
|
|
20240325,103000,668935625,3440,3445,3445,3440,201
|
|
20240325,102900,668244180,3440,3440,3440,3440,313
|
|
20240325,102800,667167460,3440,3445,3445,3440,721
|
|
20240325,102700,664684615,3445,3440,3445,3440,202
|
|
20240325,102600,663989725,3440,3445,3445,3440,101
|
|
20240325,102500,663642280,3445,3445,3445,3445,50
|
|
20240325,102400,663470030,3440,3440,3445,3440,1546
|
|
20240325,102300,658144285,3445,3440,3445,3440,676
|
|
20240325,102200,655818830,3440,3440,3440,3440,2527
|
|
20240325,102100,647125950,3445,3440,3445,3440,2012
|
|
20240325,102000,640197935,3440,3440,3440,3440,20
|
|
20240325,101900,640129135,3440,3445,3445,3440,2777
|
|
20240325,101800,630576245,3445,3440,3445,3440,2551
|
|
20240325,101700,621800800,3445,3440,3445,3440,582
|
|
20240325,101600,619798715,3440,3440,3440,3440,200
|
|
20240325,101500,619110715,3445,3445,3445,3445,3
|
|
20240325,101400,619100380,3445,3445,3445,3435,6212
|
|
20240325,101300,597701470,3440,3440,3440,3440,13727
|
|
20240325,101200,550480590,3445,3445,3445,3440,330
|
|
20240325,101100,549344880,3445,3445,3445,3445,3606
|
|
20240325,101000,536922210,3450,3450,3450,3450,6
|
|
20240325,100900,536901510,3445,3445,3445,3445,200
|
|
20240325,100800,536212510,3450,3450,3450,3450,0
|
|
20240325,100700,536212510,3450,3450,3450,3450,1
|
|
20240325,100600,536209060,3450,3445,3450,3445,1170
|
|
20240325,100500,532178395,3450,3445,3450,3445,210
|
|
20240325,100400,531454895,3450,3450,3450,3450,439
|
|
20240325,100300,529940345,3450,3450,3450,3445,1774
|
|
20240325,100200,523828880,3450,3450,3450,3450,6
|
|
20240325,100100,523808180,3450,3450,3450,3445,999
|
|
20240325,100000,520362630,3450,3450,3450,3450,101
|
|
20240325,095900,520014180,3450,3450,3450,3450,4
|
|
20240325,095800,520000380,3450,3460,3460,3450,31
|
|
20240325,095700,519893420,3455,3450,3455,3450,7816
|
|
20240325,095600,492889190,3450,3455,3455,3450,329
|
|
20240325,095500,491753980,3455,3450,3455,3450,3738
|
|
20240325,095400,478857720,3445,3450,3450,3445,1153
|
|
20240325,095300,474885585,3450,3450,3450,3450,37
|
|
20240325,095200,474757935,3450,3450,3450,3450,717
|
|
20240325,095100,472284285,3445,3445,3450,3445,37
|
|
20240325,095000,472156815,3445,3445,3445,3445,300
|
|
20240325,094900,471123315,3450,3455,3455,3450,720
|
|
20240325,094800,468639300,3455,3455,3455,3450,549
|
|
20240325,094700,466745005,3455,3450,3455,3450,477
|
|
20240325,094600,465099335,3450,3450,3450,3450,811
|
|
20240325,094500,462301385,3450,3450,3455,3450,14467
|
|
20240325,094400,412318605,3445,3445,3445,3445,687
|
|
20240325,094300,409951890,3450,3450,3450,3445,1718
|
|
20240325,094200,404025790,3450,3455,3455,3450,1333
|
|
20240325,094100,399425440,3450,3450,3450,3445,5521
|
|
20240325,094000,380385490,3455,3450,3455,3450,202
|
|
20240325,093900,379688580,3455,3455,3455,3455,234
|
|
20240325,093800,378880110,3455,3455,3455,3455,106
|
|
20240325,093700,378513880,3455,3450,3455,3450,3236
|
|
20240325,093600,367349175,3455,3450,3455,3450,2551
|
|
20240325,093500,358548205,3450,3450,3450,3450,100
|
|
20240325,093400,358203205,3450,3450,3450,3445,2628
|
|
20240325,093300,349144495,3455,3450,3455,3450,2335
|
|
20240325,093200,341088630,3445,3450,3450,3445,304
|
|
20240325,093100,340040830,3450,3445,3450,3445,213
|
|
20240325,093000,339307040,3445,3440,3445,3440,522
|
|
20240325,092900,337510185,3440,3440,3440,3440,2540
|
|
20240325,092800,328772585,3445,3445,3445,3445,2473
|
|
20240325,092700,320253100,3445,3445,3450,3445,148
|
|
20240325,092600,319742510,3450,3450,3450,3450,302
|
|
20240325,092500,318700610,3445,3445,3450,3445,3123
|
|
20240325,092400,307939370,3450,3450,3450,3450,1766
|
|
20240325,092300,301846670,3450,3450,3450,3450,110
|
|
20240325,092200,301467170,3450,3450,3450,3450,4857
|
|
20240325,092100,284710520,3450,3460,3460,3450,5818
|
|
20240325,092000,264609190,3460,3455,3460,3455,873
|
|
20240325,091900,261592960,3455,3455,3455,3455,1502
|
|
20240325,091800,256403550,3455,3450,3455,3450,2874
|
|
20240325,091700,246475910,3450,3455,3455,3450,403
|
|
20240325,091600,245084560,3450,3455,3455,3450,2408
|
|
20240325,091500,236768830,3460,3460,3460,3455,1087
|
|
20240325,091400,233013195,3460,3455,3460,3455,1089
|
|
20240325,091300,229249480,3460,3460,3460,3460,215
|
|
20240325,091200,228505580,3455,3455,3460,3455,3568
|
|
20240325,091100,216167680,3460,3460,3460,3460,4121
|
|
20240325,091000,201909020,3450,3460,3460,3450,1443
|
|
20240325,090900,196923380,3460,3460,3460,3460,345
|
|
20240325,090800,195729680,3460,3460,3460,3460,135
|
|
20240325,090700,195262580,3470,3455,3470,3450,8073
|
|
20240325,090600,167300055,3460,3450,3460,3445,1111
|
|
20240325,090500,163470260,3445,3450,3450,3445,6173
|
|
20240325,090400,142173415,3450,3450,3475,3450,6791
|
|
20240325,090300,118648780,3450,3460,3470,3450,1336
|
|
20240325,090200,114023385,3450,3455,3480,3450,18326
|
|
20240325,090100,50335505,3450,3435,3450,3435,6191
|
|
20240325,090000,29009190,3435,3430,3435,3430,8456
|