692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,202900,476837605,3930,3930,3930,3930,1113
|
|
20240304,202800,476837605,3930,3930,3930,3930,0
|
|
20240304,202700,476837605,3930,3930,3930,3930,0
|
|
20240304,202600,476837605,3930,3930,3930,3930,0
|
|
20240304,202500,476837605,3930,3930,3930,3930,0
|
|
20240304,202400,476837605,3930,3930,3930,3930,0
|
|
20240304,202300,476837605,3930,3930,3930,3930,0
|
|
20240304,202200,476837605,3930,3930,3930,3930,0
|
|
20240304,202100,476837605,3930,3930,3930,3930,0
|
|
20240304,202000,476837605,3930,3930,3930,3930,0
|
|
20240304,201900,476837605,3930,3930,3930,3930,0
|
|
20240304,201800,476837605,3930,3930,3930,3930,0
|
|
20240304,201700,476837605,3930,3930,3930,3930,0
|
|
20240304,201600,476837605,3930,3930,3930,3930,0
|
|
20240304,201500,476837605,3930,3930,3930,3930,0
|
|
20240304,201400,476837605,3930,3930,3930,3930,0
|
|
20240304,201300,476837605,3930,3930,3930,3930,0
|
|
20240304,201200,476837605,3930,3930,3930,3930,0
|
|
20240304,201100,476837605,3930,3930,3930,3930,0
|
|
20240304,201000,476837605,3930,3930,3930,3930,0
|
|
20240304,200900,476837605,3930,3930,3930,3930,0
|
|
20240304,200800,476837605,3930,3930,3930,3930,0
|
|
20240304,200700,476837605,3930,3930,3930,3930,0
|
|
20240304,200600,476837605,3930,3930,3930,3930,0
|
|
20240304,200500,476837605,3930,3930,3930,3930,0
|
|
20240304,200400,476837605,3930,3930,3930,3930,0
|
|
20240304,200300,476837605,3930,3930,3930,3930,0
|
|
20240304,200200,476837605,3930,3930,3930,3930,0
|
|
20240304,200100,476837605,3930,3930,3930,3930,0
|
|
20240304,200000,476837605,3930,3930,3930,3930,0
|
|
20240304,195900,476837605,3930,3930,3930,3930,1113
|
|
20240304,195800,476837605,3930,3930,3930,3930,0
|
|
20240304,195700,476837605,3930,3930,3930,3930,0
|
|
20240304,195600,476837605,3930,3930,3930,3930,0
|
|
20240304,195500,476837605,3930,3930,3930,3930,0
|
|
20240304,195400,476837605,3930,3930,3930,3930,0
|
|
20240304,195300,476837605,3930,3930,3930,3930,0
|
|
20240304,195200,476837605,3930,3930,3930,3930,0
|
|
20240304,195100,476837605,3930,3930,3930,3930,0
|
|
20240304,195000,476837605,3930,3930,3930,3930,0
|
|
20240304,194900,476837605,3930,3930,3930,3930,0
|
|
20240304,194800,476837605,3930,3930,3930,3930,0
|
|
20240304,194700,476837605,3930,3930,3930,3930,0
|
|
20240304,194600,476837605,3930,3930,3930,3930,0
|
|
20240304,194500,476837605,3930,3930,3930,3930,0
|
|
20240304,194400,476837605,3930,3930,3930,3930,0
|
|
20240304,194300,476837605,3930,3930,3930,3930,0
|
|
20240304,194200,476837605,3930,3930,3930,3930,0
|
|
20240304,194100,476837605,3930,3930,3930,3930,0
|
|
20240304,194000,476837605,3930,3930,3930,3930,0
|
|
20240304,193900,476837605,3930,3930,3930,3930,0
|
|
20240304,193800,476837605,3930,3930,3930,3930,0
|
|
20240304,193700,476837605,3930,3930,3930,3930,0
|
|
20240304,193600,476837605,3930,3930,3930,3930,0
|
|
20240304,193500,476837605,3930,3930,3930,3930,0
|
|
20240304,193400,476837605,3930,3930,3930,3930,0
|
|
20240304,193300,476837605,3930,3930,3930,3930,0
|
|
20240304,193200,476837605,3930,3930,3930,3930,0
|
|
20240304,193100,476837605,3930,3930,3930,3930,0
|
|
20240304,193000,476837605,3930,3930,3930,3930,0
|
|
20240304,192900,476837605,3930,3930,3930,3930,1113
|
|
20240304,192800,476837605,3930,3930,3930,3930,0
|
|
20240304,192700,476837605,3930,3930,3930,3930,0
|
|
20240304,192600,476837605,3930,3930,3930,3930,0
|
|
20240304,192500,476837605,3930,3930,3930,3930,0
|
|
20240304,192400,476837605,3930,3930,3930,3930,0
|
|
20240304,192300,476837605,3930,3930,3930,3930,0
|
|
20240304,192200,476837605,3930,3930,3930,3930,0
|
|
20240304,192100,476837605,3930,3930,3930,3930,0
|
|
20240304,192000,476837605,3930,3930,3930,3930,0
|
|
20240304,191900,476837605,3930,3930,3930,3930,0
|
|
20240304,191800,476837605,3930,3930,3930,3930,0
|
|
20240304,191700,476837605,3930,3930,3930,3930,0
|
|
20240304,191600,476837605,3930,3930,3930,3930,0
|
|
20240304,191500,476837605,3930,3930,3930,3930,0
|
|
20240304,191400,476837605,3930,3930,3930,3930,0
|
|
20240304,191300,476837605,3930,3930,3930,3930,0
|
|
20240304,191200,476837605,3930,3930,3930,3930,0
|
|
20240304,191100,476837605,3930,3930,3930,3930,0
|
|
20240304,191000,476837605,3930,3930,3930,3930,0
|
|
20240304,190900,476837605,3930,3930,3930,3930,0
|
|
20240304,190800,476837605,3930,3930,3930,3930,0
|
|
20240304,190700,476837605,3930,3930,3930,3930,0
|
|
20240304,190600,476837605,3930,3930,3930,3930,0
|
|
20240304,190500,476837605,3930,3930,3930,3930,0
|
|
20240304,190400,476837605,3930,3930,3930,3930,0
|
|
20240304,190300,476837605,3930,3930,3930,3930,0
|
|
20240304,190200,476837605,3930,3930,3930,3930,0
|
|
20240304,190100,476837605,3930,3930,3930,3930,0
|
|
20240304,190000,476837605,3930,3930,3930,3930,0
|
|
20240304,185900,476837605,3930,3930,3930,3930,1113
|
|
20240304,185800,476837605,3930,3930,3930,3930,0
|
|
20240304,185700,476837605,3930,3930,3930,3930,0
|
|
20240304,185600,476837605,3930,3930,3930,3930,0
|
|
20240304,185500,476837605,3930,3930,3930,3930,0
|
|
20240304,185400,476837605,3930,3930,3930,3930,0
|
|
20240304,185300,476837605,3930,3930,3930,3930,0
|
|
20240304,185200,476837605,3930,3930,3930,3930,0
|
|
20240304,185100,476837605,3930,3930,3930,3930,0
|
|
20240304,185000,476837605,3930,3930,3930,3930,0
|
|
20240304,184900,476837605,3930,3930,3930,3930,0
|
|
20240304,184800,476837605,3930,3930,3930,3930,0
|
|
20240304,184700,476837605,3930,3930,3930,3930,0
|
|
20240304,184600,476837605,3930,3930,3930,3930,0
|
|
20240304,184500,476837605,3930,3930,3930,3930,0
|
|
20240304,184400,476837605,3930,3930,3930,3930,0
|
|
20240304,184300,476837605,3930,3930,3930,3930,0
|
|
20240304,184200,476837605,3930,3930,3930,3930,0
|
|
20240304,184100,476837605,3930,3930,3930,3930,0
|
|
20240304,184000,476837605,3930,3930,3930,3930,0
|
|
20240304,183900,476837605,3930,3930,3930,3930,0
|
|
20240304,183800,476837605,3930,3930,3930,3930,0
|
|
20240304,183700,476837605,3930,3930,3930,3930,0
|
|
20240304,183600,476837605,3930,3930,3930,3930,0
|
|
20240304,183500,476837605,3930,3930,3930,3930,0
|
|
20240304,183400,476837605,3930,3930,3930,3930,0
|
|
20240304,183300,476837605,3930,3930,3930,3930,0
|
|
20240304,183200,476837605,3930,3930,3930,3930,0
|
|
20240304,183100,476837605,3930,3930,3930,3930,0
|
|
20240304,183000,476837605,3930,3930,3930,3930,0
|
|
20240304,182900,476837605,3930,3930,3930,3930,1113
|
|
20240304,182800,476837605,3930,3930,3930,3930,0
|
|
20240304,182700,476837605,3930,3930,3930,3930,0
|
|
20240304,182600,476837605,3930,3930,3930,3930,0
|
|
20240304,182500,476837605,3930,3930,3930,3930,0
|
|
20240304,182400,476837605,3930,3930,3930,3930,0
|
|
20240304,182300,476837605,3930,3930,3930,3930,0
|
|
20240304,182200,476837605,3930,3930,3930,3930,0
|
|
20240304,182100,476837605,3930,3930,3930,3930,0
|
|
20240304,182000,476837605,3930,3930,3930,3930,0
|
|
20240304,181900,476837605,3930,3930,3930,3930,0
|
|
20240304,181800,476837605,3930,3930,3930,3930,0
|
|
20240304,181700,476837605,3930,3930,3930,3930,0
|
|
20240304,181600,476837605,3930,3930,3930,3930,0
|
|
20240304,181500,476837605,3930,3930,3930,3930,0
|
|
20240304,181400,476837605,3930,3930,3930,3930,0
|
|
20240304,181300,476837605,3930,3930,3930,3930,0
|
|
20240304,181200,476837605,3930,3930,3930,3930,0
|
|
20240304,181100,476837605,3930,3930,3930,3930,0
|
|
20240304,181000,476837605,3930,3930,3930,3930,0
|
|
20240304,180900,476837605,3930,3930,3930,3930,0
|
|
20240304,180800,476837605,3930,3930,3930,3930,0
|
|
20240304,180700,476837605,3930,3930,3930,3930,0
|
|
20240304,180600,476837605,3930,3930,3930,3930,0
|
|
20240304,180500,476837605,3930,3930,3930,3930,0
|
|
20240304,180400,476837605,3930,3930,3930,3930,0
|
|
20240304,180300,476837605,3930,3930,3930,3930,0
|
|
20240304,180200,476837605,3930,3930,3930,3930,0
|
|
20240304,180100,476837605,3930,3930,3930,3930,0
|
|
20240304,180000,476837605,3930,3930,3930,3930,0
|
|
20240304,175900,476837605,3930,3930,3930,3930,1113
|
|
20240304,175800,476837605,3930,3930,3930,3930,0
|
|
20240304,175700,476837605,3930,3930,3930,3930,0
|
|
20240304,175600,476837605,3930,3930,3930,3930,0
|
|
20240304,175500,476837605,3930,3930,3930,3930,0
|
|
20240304,175400,476837605,3930,3930,3930,3930,0
|
|
20240304,175300,476837605,3930,3930,3930,3930,0
|
|
20240304,175200,476837605,3930,3930,3930,3930,0
|
|
20240304,175100,476837605,3930,3930,3930,3930,0
|
|
20240304,175000,476837605,3930,3930,3930,3930,0
|
|
20240304,174900,476837605,3930,3930,3930,3930,0
|
|
20240304,174800,476837605,3930,3930,3930,3930,0
|
|
20240304,174700,476837605,3930,3930,3930,3930,0
|
|
20240304,174600,476837605,3930,3930,3930,3930,0
|
|
20240304,174500,476837605,3930,3930,3930,3930,0
|
|
20240304,174400,476837605,3930,3930,3930,3930,0
|
|
20240304,174300,476837605,3930,3930,3930,3930,0
|
|
20240304,174200,476837605,3930,3930,3930,3930,0
|
|
20240304,174100,476837605,3930,3930,3930,3930,0
|
|
20240304,174000,476837605,3930,3930,3930,3930,0
|
|
20240304,173900,476837605,3930,3930,3930,3930,0
|
|
20240304,173800,476837605,3930,3930,3930,3930,0
|
|
20240304,173700,476837605,3930,3930,3930,3930,0
|
|
20240304,173600,476837605,3930,3930,3930,3930,0
|
|
20240304,173500,476837605,3930,3930,3930,3930,0
|
|
20240304,173400,476837605,3930,3930,3930,3930,0
|
|
20240304,173300,476837605,3930,3930,3930,3930,0
|
|
20240304,173200,476837605,3930,3930,3930,3930,0
|
|
20240304,173100,476837605,3930,3930,3930,3930,0
|
|
20240304,173000,476837605,3930,3930,3930,3930,0
|
|
20240304,172900,476837605,3930,3930,3930,3930,1113
|
|
20240304,172800,476837605,3930,3930,3930,3930,0
|
|
20240304,172700,476837605,3930,3930,3930,3930,0
|
|
20240304,172600,476837605,3930,3930,3930,3930,0
|
|
20240304,172500,476837605,3930,3930,3930,3930,0
|
|
20240304,172400,476837605,3930,3930,3930,3930,0
|
|
20240304,172300,476837605,3930,3930,3930,3930,0
|
|
20240304,172200,476837605,3930,3930,3930,3930,0
|
|
20240304,172100,476837605,3930,3930,3930,3930,0
|
|
20240304,172000,476837605,3930,3930,3930,3930,0
|
|
20240304,171900,476837605,3930,3930,3930,3930,0
|
|
20240304,171800,476837605,3930,3930,3930,3930,0
|
|
20240304,171700,476837605,3930,3930,3930,3930,0
|
|
20240304,171600,476837605,3930,3930,3930,3930,0
|
|
20240304,171500,476837605,3930,3930,3930,3930,0
|
|
20240304,171400,476837605,3930,3930,3930,3930,0
|
|
20240304,171300,476837605,3930,3930,3930,3930,0
|
|
20240304,171200,476837605,3930,3930,3930,3930,0
|
|
20240304,171100,476837605,3930,3930,3930,3930,0
|
|
20240304,171000,476837605,3930,3930,3930,3930,0
|
|
20240304,170900,476837605,3930,3930,3930,3930,0
|
|
20240304,170800,476837605,3930,3930,3930,3930,0
|
|
20240304,170700,476837605,3930,3930,3930,3930,0
|
|
20240304,170600,476837605,3930,3930,3930,3930,0
|
|
20240304,170500,476837605,3930,3930,3930,3930,0
|
|
20240304,170400,476837605,3930,3930,3930,3930,0
|
|
20240304,170300,476837605,3930,3930,3930,3930,0
|
|
20240304,170200,476837605,3930,3930,3930,3930,0
|
|
20240304,170100,476837605,3930,3930,3930,3930,0
|
|
20240304,170000,476837605,3930,3930,3930,3930,0
|
|
20240304,165900,476837605,3930,3930,3930,3930,1113
|
|
20240304,165800,476837605,3930,3930,3930,3930,0
|
|
20240304,165700,476837605,3930,3930,3930,3930,0
|
|
20240304,165600,476837605,3930,3930,3930,3930,0
|
|
20240304,165500,476837605,3930,3930,3930,3930,0
|
|
20240304,165400,476837605,3930,3930,3930,3930,0
|
|
20240304,165300,476837605,3930,3930,3930,3930,0
|
|
20240304,165200,476837605,3930,3930,3930,3930,0
|
|
20240304,165100,476837605,3930,3930,3930,3930,0
|
|
20240304,165000,476837605,3930,3930,3930,3930,0
|
|
20240304,164900,476837605,3930,3930,3930,3930,0
|
|
20240304,164800,476837605,3930,3930,3930,3930,0
|
|
20240304,164700,476837605,3930,3930,3930,3930,0
|
|
20240304,164600,476837605,3930,3930,3930,3930,0
|
|
20240304,164500,476837605,3930,3930,3930,3930,0
|
|
20240304,164400,476837605,3930,3930,3930,3930,0
|
|
20240304,164300,476837605,3930,3930,3930,3930,0
|
|
20240304,164200,476837605,3930,3930,3930,3930,0
|
|
20240304,164100,476837605,3930,3930,3930,3930,0
|
|
20240304,164000,476837605,3930,3930,3930,3930,0
|
|
20240304,163900,476837605,3930,3930,3930,3930,0
|
|
20240304,163800,476837605,3930,3930,3930,3930,0
|
|
20240304,163700,476837605,3930,3930,3930,3930,0
|
|
20240304,163600,476837605,3930,3930,3930,3930,0
|
|
20240304,163500,476837605,3930,3930,3930,3930,0
|
|
20240304,163400,476837605,3930,3930,3930,3930,0
|
|
20240304,163300,476837605,3930,3930,3930,3930,0
|
|
20240304,163200,476837605,3930,3930,3930,3930,0
|
|
20240304,163100,476837605,3930,3930,3930,3930,0
|
|
20240304,163000,476837605,3930,3930,3930,3930,0
|
|
20240304,162900,476837605,3930,3930,3930,3930,1113
|
|
20240304,162800,476837605,3930,3930,3930,3930,0
|
|
20240304,162700,476837605,3930,3930,3930,3930,0
|
|
20240304,162600,476837605,3930,3930,3930,3930,0
|
|
20240304,162500,476837605,3930,3930,3930,3930,0
|
|
20240304,162400,476837605,3930,3930,3930,3930,0
|
|
20240304,162300,476837605,3930,3930,3930,3930,0
|
|
20240304,162200,476837605,3930,3930,3930,3930,0
|
|
20240304,162100,476837605,3930,3930,3930,3930,0
|
|
20240304,162000,476837605,3930,3930,3930,3930,0
|
|
20240304,161900,476837605,3930,3930,3930,3930,0
|
|
20240304,161800,476837605,3930,3930,3930,3930,0
|
|
20240304,161700,476837605,3930,3930,3930,3930,0
|
|
20240304,161600,476837605,3930,3930,3930,3930,0
|
|
20240304,161500,476837605,3930,3930,3930,3930,0
|
|
20240304,161400,476837605,3930,3930,3930,3930,0
|
|
20240304,161300,476837605,3930,3930,3930,3930,0
|
|
20240304,161200,476837605,3930,3930,3930,3930,0
|
|
20240304,161100,476837605,3930,3930,3930,3930,0
|
|
20240304,161000,476837605,3930,3930,3930,3930,0
|
|
20240304,160900,476837605,3930,3930,3930,3930,0
|
|
20240304,160800,476837605,3930,3930,3930,3930,0
|
|
20240304,160700,476837605,3930,3930,3930,3930,0
|
|
20240304,160600,476837605,3930,3930,3930,3930,0
|
|
20240304,160500,476837605,3930,3930,3930,3930,0
|
|
20240304,160400,476837605,3930,3930,3930,3930,0
|
|
20240304,160300,476837605,3930,3930,3930,3930,0
|
|
20240304,160200,476837605,3930,3930,3930,3930,0
|
|
20240304,160100,476837605,3930,3930,3930,3930,0
|
|
20240304,160000,476837605,3930,3930,3930,3930,0
|
|
20240304,155900,476837605,3930,3930,3930,3930,1113
|
|
20240304,155800,476837605,3930,3930,3930,3930,0
|
|
20240304,155700,476837605,3930,3930,3930,3930,0
|
|
20240304,155600,476837605,3930,3930,3930,3930,0
|
|
20240304,155500,476837605,3930,3930,3930,3930,0
|
|
20240304,155400,476837605,3930,3930,3930,3930,0
|
|
20240304,155300,476837605,3930,3930,3930,3930,0
|
|
20240304,155200,476837605,3930,3930,3930,3930,0
|
|
20240304,155100,476837605,3930,3930,3930,3930,0
|
|
20240304,155000,476837605,3930,3930,3930,3930,0
|
|
20240304,154900,476837605,3930,3930,3930,3930,0
|
|
20240304,154800,476837605,3930,3930,3930,3930,0
|
|
20240304,154700,476837605,3930,3930,3930,3930,0
|
|
20240304,154600,476837605,3930,3930,3930,3930,0
|
|
20240304,154500,476837605,3930,3930,3930,3930,0
|
|
20240304,154400,476837605,3930,3930,3930,3930,0
|
|
20240304,154300,476837605,3930,3930,3930,3930,0
|
|
20240304,154200,476837605,3930,3930,3930,3930,0
|
|
20240304,154100,476837605,3930,3930,3930,3930,0
|
|
20240304,154000,476837605,3930,3930,3930,3930,0
|
|
20240304,153900,476837605,3930,3930,3930,3930,0
|
|
20240304,153800,476837605,3930,3930,3930,3930,0
|
|
20240304,153700,476837605,3930,3930,3930,3930,0
|
|
20240304,153600,476837605,3930,3930,3930,3930,0
|
|
20240304,153500,476837605,3930,3930,3930,3930,0
|
|
20240304,153400,476837605,3930,3930,3930,3930,0
|
|
20240304,153300,476837605,3930,3930,3930,3930,0
|
|
20240304,153200,476837605,3930,3930,3930,3930,0
|
|
20240304,153100,476837605,3930,3930,3930,3930,0
|
|
20240304,153000,476837605,3930,3930,3930,3930,1113
|
|
20240304,152900,472463515,3935,3935,3935,3935,0
|
|
20240304,152800,472463515,3935,3935,3935,3935,0
|
|
20240304,152700,472463515,3935,3935,3935,3935,0
|
|
20240304,152600,472463515,3935,3935,3935,3935,0
|
|
20240304,152500,472463515,3935,3935,3935,3935,0
|
|
20240304,152400,472463515,3935,3935,3935,3935,0
|
|
20240304,152300,472463515,3935,3935,3935,3935,0
|
|
20240304,152200,472463515,3935,3935,3935,3935,0
|
|
20240304,152100,472463515,3935,3935,3935,3935,0
|
|
20240304,152000,472463515,3935,3935,3935,3935,0
|
|
20240304,151900,472463515,3935,3925,3935,3925,1951
|
|
20240304,151800,464801155,3930,3925,3930,3925,466
|
|
20240304,151700,462971785,3925,3925,3925,3925,6
|
|
20240304,151600,462948235,3930,3930,3930,3930,0
|
|
20240304,151500,462948235,3930,3930,3930,3925,208
|
|
20240304,151400,462131040,3930,3930,3930,3930,11
|
|
20240304,151300,462087810,3935,3935,3935,3935,0
|
|
20240304,151200,462087810,3935,3925,3935,3925,2700
|
|
20240304,151100,451486715,3910,3930,3930,3910,23
|
|
20240304,151000,451396365,3930,3930,3930,3930,131
|
|
20240304,150900,450881535,3935,3935,3935,3935,7
|
|
20240304,150800,450853990,3935,3935,3935,3935,239
|
|
20240304,150700,449913525,3935,3935,3935,3935,50
|
|
20240304,150600,449716775,3940,3940,3940,3940,17
|
|
20240304,150500,449649795,3940,3940,3940,3940,49
|
|
20240304,150400,449456735,3940,3940,3940,3940,2
|
|
20240304,150300,449448855,3940,3940,3940,3940,42
|
|
20240304,150200,449283375,3940,3940,3940,3940,14
|
|
20240304,150100,449228215,3940,3940,3940,3940,0
|
|
20240304,150000,449228215,3940,3940,3940,3940,15
|
|
20240304,145900,449169115,3940,3940,3940,3940,0
|
|
20240304,145800,449169115,3940,3940,3940,3940,0
|
|
20240304,145700,449169115,3940,3940,3940,3940,1
|
|
20240304,145600,449165175,3945,3945,3945,3945,3
|
|
20240304,145500,449153340,3945,3930,3945,3930,50
|
|
20240304,145400,448956825,3945,3930,3945,3930,18
|
|
20240304,145300,448885830,3945,3935,3945,3935,144
|
|
20240304,145200,448319180,3935,3945,3945,3935,7
|
|
20240304,145100,448291625,3930,3930,3930,3930,0
|
|
20240304,145000,448291625,3930,3930,3930,3930,393
|
|
20240304,144900,446747135,3960,3960,3960,3960,0
|
|
20240304,144800,446747135,3960,3960,3960,3960,29
|
|
20240304,144700,446632295,3930,3935,3965,3930,1641
|
|
20240304,144600,440157855,3935,3935,3935,3935,21
|
|
20240304,144500,440075220,3935,3935,3935,3935,49
|
|
20240304,144400,439882405,3950,3945,3950,3945,2
|
|
20240304,144300,439874510,3945,3945,3945,3945,1
|
|
20240304,144200,439870565,3935,3945,3955,3935,8
|
|
20240304,144100,439839055,3935,3935,3935,3935,2
|
|
20240304,144000,439831185,3940,3945,3945,3940,15
|
|
20240304,143900,439772060,3955,3950,3955,3950,350
|
|
20240304,143800,438388490,3950,3950,3950,3950,0
|
|
20240304,143700,438388490,3950,3950,3950,3950,0
|
|
20240304,143600,438388490,3950,3950,3950,3950,0
|
|
20240304,143500,438388490,3950,3950,3955,3950,3255
|
|
20240304,143400,425531215,3955,3955,3955,3955,21
|
|
20240304,143300,425448160,3955,3955,3955,3955,24
|
|
20240304,143200,425353240,3950,3950,3950,3950,6
|
|
20240304,143100,425329540,3950,3950,3950,3950,500
|
|
20240304,143000,423354540,3955,3950,3955,3935,318
|
|
20240304,142900,422099215,3935,3940,3940,3935,99
|
|
20240304,142800,421709625,3930,3930,3930,3930,0
|
|
20240304,142700,421709625,3930,3945,3945,3930,2
|
|
20240304,142600,421701750,3955,3955,3955,3955,0
|
|
20240304,142500,421701750,3955,3935,3955,3935,3
|
|
20240304,142400,421689915,3935,3950,3960,3935,205
|
|
20240304,142300,420878785,3930,3930,3930,3930,0
|
|
20240304,142200,420878785,3930,3930,3930,3930,0
|
|
20240304,142100,420878785,3930,3945,3955,3930,102
|
|
20240304,142000,420477525,3945,3935,3945,3935,76
|
|
20240304,141900,420177745,3935,3945,3960,3930,1337
|
|
20240304,141800,414891430,3950,3950,3950,3950,0
|
|
20240304,141700,414891430,3950,3950,3950,3950,0
|
|
20240304,141600,414891430,3950,3950,3950,3950,160
|
|
20240304,141500,414259430,3950,3950,3950,3950,3
|
|
20240304,141400,414247580,3940,3940,3940,3940,70
|
|
20240304,141300,413971780,3945,3930,3950,3930,3328
|
|
20240304,141200,400836040,3925,3915,3925,3915,2836
|
|
20240304,141100,389706095,3910,3910,3910,3910,109
|
|
20240304,141000,389279905,3910,3910,3910,3910,196
|
|
20240304,140900,388513545,3910,3910,3910,3910,0
|
|
20240304,140800,388513545,3910,3910,3910,3910,500
|
|
20240304,140700,386558545,3910,3910,3910,3910,0
|
|
20240304,140600,386558545,3910,3910,3910,3910,0
|
|
20240304,140500,386558545,3910,3910,3910,3910,82
|
|
20240304,140400,386237925,3910,3910,3910,3910,0
|
|
20240304,140300,386237925,3910,3910,3910,3910,985
|
|
20240304,140200,382386575,3910,3910,3910,3910,0
|
|
20240304,140100,382386575,3910,3910,3910,3910,0
|
|
20240304,140000,382386575,3910,3900,3910,3900,3068
|
|
20240304,135900,370391125,3910,3910,3910,3910,559
|
|
20240304,135800,368205435,3895,3895,3895,3895,2
|
|
20240304,135700,368197645,3910,3895,3910,3895,225
|
|
20240304,135600,367318555,3895,3900,3900,3895,28
|
|
20240304,135500,367209360,3910,3910,3910,3910,0
|
|
20240304,135400,367209360,3910,3910,3910,3910,1
|
|
20240304,135300,367205450,3900,3900,3900,3895,226
|
|
20240304,135200,366324190,3900,3900,3900,3900,30
|
|
20240304,135100,366207190,3905,3905,3905,3900,25
|
|
20240304,135000,366109570,3905,3905,3905,3905,25
|
|
20240304,134900,366011945,3910,3910,3910,3910,0
|
|
20240304,134800,366011945,3910,3910,3910,3910,1
|
|
20240304,134700,366008035,3910,3905,3910,3905,9
|
|
20240304,134600,365972880,3905,3905,3915,3905,9
|
|
20240304,134500,365937725,3915,3905,3915,3905,193
|
|
20240304,134400,365182215,3905,3905,3905,3905,15
|
|
20240304,134300,365123640,3905,3905,3905,3905,15
|
|
20240304,134200,365065065,3905,3915,3915,3905,399
|
|
20240304,134100,363503700,3905,3905,3905,3905,35
|
|
20240304,134000,363367025,3910,3910,3910,3910,54
|
|
20240304,133900,363155885,3910,3910,3910,3910,1
|
|
20240304,133800,363151975,3910,3910,3910,3910,168
|
|
20240304,133700,362495095,3915,3915,3915,3915,0
|
|
20240304,133600,362495095,3915,3915,3915,3915,1
|
|
20240304,133500,362491180,3915,3915,3915,3915,0
|
|
20240304,133400,362491180,3915,3915,3915,3915,23
|
|
20240304,133300,362401135,3915,3915,3915,3915,21
|
|
20240304,133200,362318920,3915,3915,3915,3915,0
|
|
20240304,133100,362318920,3915,3915,3915,3915,394
|
|
20240304,133000,360776410,3920,3920,3920,3920,2
|
|
20240304,132900,360768570,3930,3930,3930,3930,0
|
|
20240304,132800,360768570,3930,3930,3930,3930,0
|
|
20240304,132700,360768570,3930,3930,3930,3930,0
|
|
20240304,132600,360768570,3930,3930,3930,3930,0
|
|
20240304,132500,360768570,3930,3930,3930,3930,0
|
|
20240304,132400,360768570,3930,3920,3930,3920,104
|
|
20240304,132300,360360880,3925,3925,3925,3925,0
|
|
20240304,132200,360360880,3925,3925,3925,3925,2
|
|
20240304,132100,360353030,3930,3925,3930,3925,398
|
|
20240304,132000,358790870,3925,3925,3925,3925,294
|
|
20240304,131900,357636920,3930,3930,3930,3930,506
|
|
20240304,131800,355648340,3930,3925,3930,3925,47
|
|
20240304,131700,355463860,3930,3930,3930,3930,149
|
|
20240304,131600,354878290,3925,3930,3930,3925,626
|
|
20240304,131500,352418240,3930,3925,3930,3925,7
|
|
20240304,131400,352390745,3920,3920,3920,3920,39
|
|
20240304,131300,352237865,3920,3920,3920,3920,49
|
|
20240304,131200,352045785,3925,3925,3925,3925,1
|
|
20240304,131100,352041860,3920,3920,3920,3920,1
|
|
20240304,131000,352037940,3935,3935,3935,3935,0
|
|
20240304,130900,352037940,3935,3935,3935,3935,0
|
|
20240304,130800,352037940,3935,3935,3935,3935,0
|
|
20240304,130700,352037940,3935,3935,3935,3935,0
|
|
20240304,130600,352037940,3935,3935,3935,3935,1
|
|
20240304,130500,352034005,3930,3920,3930,3920,415
|
|
20240304,130400,350403370,3930,3930,3930,3930,0
|
|
20240304,130300,350403370,3930,3930,3930,3930,1
|
|
20240304,130200,350399440,3915,3915,3915,3915,0
|
|
20240304,130100,350399440,3915,3925,3930,3915,6
|
|
20240304,130000,350375880,3930,3920,3930,3920,126
|
|
20240304,125900,349880940,3920,3920,3920,3920,40
|
|
20240304,125800,349724140,3920,3920,3920,3920,26
|
|
20240304,125700,349622220,3920,3920,3920,3920,28
|
|
20240304,125600,349512460,3920,3920,3920,3920,16
|
|
20240304,125500,349449740,3920,3915,3920,3915,184
|
|
20240304,125400,348728555,3920,3920,3920,3920,126
|
|
20240304,125300,348234635,3920,3920,3920,3920,172
|
|
20240304,125200,347560395,3920,3920,3920,3920,0
|
|
20240304,125100,347560395,3920,3920,3920,3920,1
|
|
20240304,125000,347556475,3925,3925,3925,3925,10
|
|
20240304,124900,347517225,3930,3930,3930,3930,0
|
|
20240304,124800,347517225,3930,3920,3930,3920,6
|
|
20240304,124700,347493695,3920,3920,3920,3920,0
|
|
20240304,124600,347493695,3920,3920,3920,3920,0
|
|
20240304,124500,347493695,3920,3925,3925,3920,130
|
|
20240304,124400,346983860,3930,3930,3930,3930,15
|
|
20240304,124300,346924910,3930,3930,3930,3930,100
|
|
20240304,124200,346531910,3935,3930,3935,3930,27
|
|
20240304,124100,346425795,3935,3935,3935,3935,0
|
|
20240304,124000,346425795,3935,3935,3935,3935,2
|
|
20240304,123900,346417925,3930,3930,3930,3930,105
|
|
20240304,123800,346005275,3930,3930,3930,3930,24
|
|
20240304,123700,345910955,3930,3930,3930,3930,121
|
|
20240304,123600,345435425,3930,3930,3930,3930,48
|
|
20240304,123500,345246785,3925,3930,3930,3925,79
|
|
20240304,123400,344936705,3925,3925,3925,3925,22
|
|
20240304,123300,344850355,3925,3925,3925,3925,0
|
|
20240304,123200,344850355,3925,3925,3925,3925,0
|
|
20240304,123100,344850355,3925,3930,3930,3925,67
|
|
20240304,123000,344587275,3930,3930,3930,3930,1
|
|
20240304,122900,344583345,3930,3925,3930,3925,28
|
|
20240304,122800,344473440,3925,3925,3925,3925,0
|
|
20240304,122700,344473440,3925,3925,3925,3925,25
|
|
20240304,122600,344375315,3925,3925,3925,3925,19
|
|
20240304,122500,344300740,3925,3925,3925,3925,0
|
|
20240304,122400,344300740,3925,3930,3930,3925,29
|
|
20240304,122300,344186910,3925,3925,3925,3925,494
|
|
20240304,122200,342247960,3920,3920,3920,3920,22
|
|
20240304,122100,342161720,3915,3915,3915,3915,30
|
|
20240304,122000,342044270,3915,3915,3915,3915,2
|
|
20240304,121900,342036440,3925,3920,3925,3920,254
|
|
20240304,121800,341040310,3925,3925,3925,3925,1
|
|
20240304,121700,341036385,3915,3915,3915,3915,0
|
|
20240304,121600,341036385,3915,3920,3920,3915,31
|
|
20240304,121500,340914870,3925,3925,3925,3925,4
|
|
20240304,121400,340899170,3920,3920,3920,3920,33
|
|
20240304,121300,340769810,3925,3925,3925,3925,41
|
|
20240304,121200,340608885,3925,3925,3925,3925,1
|
|
20240304,121100,340604960,3920,3920,3920,3920,25
|
|
20240304,121000,340506960,3915,3915,3915,3915,9
|
|
20240304,120900,340471725,3925,3925,3925,3925,0
|
|
20240304,120800,340471725,3925,3925,3925,3925,0
|
|
20240304,120700,340471725,3925,3925,3925,3925,2
|
|
20240304,120600,340463875,3925,3925,3925,3915,191
|
|
20240304,120500,339714215,3925,3920,3925,3920,76
|
|
20240304,120400,339416060,3920,3920,3920,3920,1
|
|
20240304,120300,339412140,3915,3910,3915,3910,41
|
|
20240304,120200,339251755,3925,3925,3925,3925,0
|
|
20240304,120100,339251755,3925,3920,3925,3910,692
|
|
20240304,120000,336542390,3920,3910,3920,3910,33
|
|
20240304,115900,336413350,3915,3915,3915,3915,0
|
|
20240304,115800,336413350,3915,3925,3925,3905,418
|
|
20240304,115700,334777110,3930,3930,3930,3930,1
|
|
20240304,115600,334773180,3900,3910,3910,3895,930
|
|
20240304,115500,331148450,3915,3915,3915,3915,0
|
|
20240304,115400,331148450,3915,3920,3920,3915,158
|
|
20240304,115300,330529785,3920,3925,3925,3905,793
|
|
20240304,115200,327422865,3925,3925,3925,3925,11
|
|
20240304,115100,327379690,3925,3940,3940,3925,1812
|
|
20240304,115000,320264325,3945,3945,3945,3940,125
|
|
20240304,114900,319771265,3945,3945,3945,3945,0
|
|
20240304,114800,319771265,3945,3950,3950,3945,17
|
|
20240304,114700,319704195,3945,3945,3945,3945,1
|
|
20240304,114600,319700250,3950,3940,3950,3940,2407
|
|
20240304,114500,310215685,3940,3930,3940,3930,562
|
|
20240304,114400,308001510,3935,3930,3935,3930,637
|
|
20240304,114300,305495100,3930,3925,3930,3925,540
|
|
20240304,114200,303373650,3925,3925,3925,3925,1
|
|
20240304,114100,303369725,3930,3930,3930,3930,5
|
|
20240304,114000,303350075,3930,3930,3930,3930,0
|
|
20240304,113900,303350075,3930,3925,3930,3925,262
|
|
20240304,113800,302321720,3930,3930,3930,3930,4
|
|
20240304,113700,302306000,3930,3930,3935,3925,749
|
|
20240304,113600,299360205,3930,3925,3930,3925,529
|
|
20240304,113500,297283375,3925,3910,3935,3910,4881
|
|
20240304,113400,278118390,3910,3905,3910,3905,175
|
|
20240304,113300,277435010,3905,3905,3905,3905,256
|
|
20240304,113200,276435330,3900,3905,3905,3900,120
|
|
20240304,113100,275966830,3900,3900,3900,3900,1
|
|
20240304,113000,275962930,3895,3895,3895,3895,356
|
|
20240304,112900,274576310,3895,3895,3895,3895,0
|
|
20240304,112800,274576310,3895,3890,3895,3890,22
|
|
20240304,112700,274490725,3890,3890,3890,3890,0
|
|
20240304,112600,274490725,3890,3890,3890,3890,9
|
|
20240304,112500,274455715,3885,3885,3885,3885,5
|
|
20240304,112400,274436290,3885,3885,3885,3885,25
|
|
20240304,112300,274339165,3885,3885,3885,3885,0
|
|
20240304,112200,274339165,3885,3885,3885,3885,187
|
|
20240304,112100,273612670,3885,3885,3885,3885,0
|
|
20240304,112000,273612670,3885,3885,3885,3885,0
|
|
20240304,111900,273612670,3885,3885,3885,3885,21
|
|
20240304,111800,273531085,3880,3880,3880,3880,0
|
|
20240304,111700,273531085,3880,3880,3880,3880,463
|
|
20240304,111600,271734645,3880,3880,3880,3880,7
|
|
20240304,111500,271707485,3880,3870,3880,3870,149
|
|
20240304,111400,271130680,3870,3870,3870,3870,0
|
|
20240304,111300,271130680,3870,3875,3875,3870,242
|
|
20240304,111200,270193615,3875,3875,3875,3875,0
|
|
20240304,111100,270193615,3875,3875,3875,3875,23
|
|
20240304,111000,270104490,3875,3875,3875,3875,41
|
|
20240304,110900,269945615,3875,3875,3875,3875,1019
|
|
20240304,110800,265996990,3875,3875,3875,3875,0
|
|
20240304,110700,265996990,3875,3880,3880,3875,39
|
|
20240304,110600,265845740,3880,3880,3880,3880,34
|
|
20240304,110500,265713820,3880,3880,3880,3880,0
|
|
20240304,110400,265713820,3880,3880,3880,3880,0
|
|
20240304,110300,265713820,3880,3895,3895,3880,3009
|
|
20240304,110200,254027910,3900,3895,3900,3895,82
|
|
20240304,110100,253708505,3905,3905,3905,3905,0
|
|
20240304,110000,253708505,3905,3900,3905,3900,20
|
|
20240304,105900,253630410,3900,3895,3900,3895,3555
|
|
20240304,105800,239777680,3890,3890,3890,3890,21
|
|
20240304,105700,239695990,3895,3895,3895,3895,0
|
|
20240304,105600,239695990,3895,3895,3895,3895,0
|
|
20240304,105500,239695990,3895,3895,3895,3895,40
|
|
20240304,105400,239540190,3890,3890,3890,3890,5
|
|
20240304,105300,239520740,3890,3885,3890,3885,89
|
|
20240304,105200,239174540,3885,3885,3885,3885,0
|
|
20240304,105100,239174540,3885,3885,3885,3885,10
|
|
20240304,105000,239135690,3885,3885,3885,3885,0
|
|
20240304,104900,239135690,3885,3885,3885,3885,0
|
|
20240304,104800,239135690,3885,3885,3885,3885,58
|
|
20240304,104700,238910360,3895,3900,3900,3880,769
|
|
20240304,104600,235920235,3900,3900,3900,3900,1
|
|
20240304,104500,235916335,3900,3890,3900,3885,56
|
|
20240304,104400,235698100,3900,3890,3900,3890,11
|
|
20240304,104300,235655300,3885,3885,3885,3885,0
|
|
20240304,104200,235655300,3885,3885,3885,3885,0
|
|
20240304,104100,235655300,3885,3885,3885,3885,1832
|
|
20240304,104000,228537980,3890,3885,3890,3885,24
|
|
20240304,103900,228444625,3895,3895,3895,3895,0
|
|
20240304,103800,228444625,3895,3890,3895,3890,215
|
|
20240304,103700,227608010,3885,3885,3885,3885,490
|
|
20240304,103600,225704360,3880,3880,3880,3880,85
|
|
20240304,103500,225374560,3885,3880,3885,3880,76
|
|
20240304,103400,225079480,3880,3880,3880,3880,57
|
|
20240304,103300,224858320,3880,3880,3880,3880,137
|
|
20240304,103200,224326760,3885,3885,3885,3885,18
|
|
20240304,103100,224256830,3880,3880,3880,3880,25
|
|
20240304,103000,224159830,3880,3885,3885,3880,354
|
|
20240304,102900,222785970,3885,3890,3890,3885,2
|
|
20240304,102800,222778195,3890,3890,3890,3890,8
|
|
20240304,102700,222747075,3895,3895,3895,3895,0
|
|
20240304,102600,222747075,3895,3895,3895,3895,18
|
|
20240304,102500,222676965,3895,3895,3895,3895,81
|
|
20240304,102400,222361470,3895,3900,3900,3895,453
|
|
20240304,102300,220594775,3900,3900,3900,3900,183
|
|
20240304,102200,219881075,3900,3900,3900,3900,349
|
|
20240304,102100,218519975,3900,3900,3900,3900,65
|
|
20240304,102000,218266475,3900,3900,3900,3900,66
|
|
20240304,101900,218009075,3905,3900,3905,3900,381
|
|
20240304,101800,216523165,3900,3900,3900,3900,611
|
|
20240304,101700,214140265,3905,3905,3905,3905,0
|
|
20240304,101600,214140265,3905,3905,3905,3905,0
|
|
20240304,101500,214140265,3905,3890,3905,3890,159
|
|
20240304,101400,213521455,3890,3890,3890,3890,90
|
|
20240304,101300,213171355,3890,3890,3890,3890,679
|
|
20240304,101200,210530045,3895,3895,3895,3895,0
|
|
20240304,101100,210530045,3895,3895,3895,3895,51
|
|
20240304,101000,210331400,3895,3900,3905,3895,21
|
|
20240304,100900,210249580,3900,3895,3900,3895,63
|
|
20240304,100800,210004015,3890,3890,3890,3890,1
|
|
20240304,100700,210000125,3890,3890,3890,3890,0
|
|
20240304,100600,210000125,3890,3885,3890,3885,613
|
|
20240304,100500,207615935,3885,3885,3885,3885,0
|
|
20240304,100400,207615935,3885,3885,3885,3885,213
|
|
20240304,100300,206788430,3885,3885,3885,3885,22
|
|
20240304,100200,206702960,3885,3895,3895,3885,150
|
|
20240304,100100,206119630,3900,3900,3900,3900,0
|
|
20240304,100000,206119630,3900,3895,3900,3895,37
|
|
20240304,095900,205975335,3895,3895,3895,3895,31
|
|
20240304,095800,205854590,3895,3890,3895,3890,4
|
|
20240304,095700,205839015,3890,3890,3890,3890,6
|
|
20240304,095600,205815675,3890,3890,3905,3890,18
|
|
20240304,095500,205745490,3905,3890,3905,3890,45
|
|
20240304,095400,205569920,3890,3895,3905,3885,103
|
|
20240304,095300,205169320,3890,3885,3890,3885,28
|
|
20240304,095200,205060405,3885,3900,3910,3885,855
|
|
20240304,095100,201731425,3900,3900,3900,3900,112
|
|
20240304,095000,201294625,3905,3900,3905,3900,217
|
|
20240304,094900,200447355,3910,3910,3910,3910,98
|
|
20240304,094800,200064175,3910,3910,3910,3910,693
|
|
20240304,094700,197354545,3910,3925,3925,3910,171
|
|
20240304,094600,196684150,3920,3920,3920,3920,59
|
|
20240304,094500,196452870,3925,3925,3925,3925,134
|
|
20240304,094400,195926920,3925,3925,3930,3925,244
|
|
20240304,094300,194968905,3920,3920,3920,3920,192
|
|
20240304,094200,194216265,3910,3920,3920,3910,559
|
|
20240304,094100,192026035,3920,3900,3920,3895,2763
|
|
20240304,094000,181220425,3895,3885,3895,3870,784
|
|
20240304,093900,178171095,3885,3880,3885,3880,691
|
|
20240304,093800,175489865,3880,3880,3880,3880,90
|
|
20240304,093700,175140665,3880,3870,3890,3870,725
|
|
20240304,093600,172320475,3890,3875,3890,3875,189
|
|
20240304,093500,171585470,3875,3880,3890,3875,3304
|
|
20240304,093400,158771445,3885,3880,3885,3880,22
|
|
20240304,093300,158686080,3885,3885,3885,3885,13
|
|
20240304,093200,158635575,3880,3880,3880,3880,1
|
|
20240304,093100,158631695,3880,3890,3890,3880,300
|
|
20240304,093000,157467335,3895,3885,3895,3880,356
|
|
20240304,092900,156082690,3885,3880,3885,3880,597
|
|
20240304,092800,153763630,3880,3880,3880,3880,13
|
|
20240304,092700,153713190,3885,3905,3905,3885,1383
|
|
20240304,092600,148331410,3895,3895,3895,3895,40
|
|
20240304,092500,148175610,3905,3895,3905,3895,19
|
|
20240304,092400,148101525,3895,3895,3895,3895,10
|
|
20240304,092300,148062575,3895,3905,3905,3895,158
|
|
20240304,092200,147447155,3895,3895,3915,3890,241
|
|
20240304,092100,146507930,3890,3890,3890,3890,454
|
|
20240304,092000,144741870,3890,3890,3910,3880,268
|
|
20240304,091900,143699775,3880,3885,3910,3880,359
|
|
20240304,091800,142305920,3880,3895,3895,3875,1899
|
|
20240304,091700,134935255,3895,3895,3920,3885,1582
|
|
20240304,091600,128780475,3900,3875,3920,3875,1538
|
|
20240304,091500,122780430,3875,3900,3905,3875,5095
|
|
20240304,091400,102888700,3900,3900,3905,3900,4555
|
|
20240304,091300,85124050,3900,3900,3905,3900,196
|
|
20240304,091200,84359585,3900,3910,3910,3900,921
|
|
20240304,091100,80763125,3900,3900,3910,3900,611
|
|
20240304,091000,78377150,3900,3850,3905,3845,9931
|
|
20240304,090900,39807585,3845,3845,3845,3845,99
|
|
20240304,090800,39426930,3845,3845,3855,3845,1014
|
|
20240304,090700,35518110,3845,3830,3845,3830,563
|
|
20240304,090600,33358615,3830,3825,3830,3825,435
|
|
20240304,090500,31694090,3825,3830,3830,3815,812
|
|
20240304,090400,28594150,3815,3815,3815,3815,219
|
|
20240304,090300,27758665,3815,3820,3820,3815,54
|
|
20240304,090200,27552430,3815,3820,3820,3815,80
|
|
20240304,090100,27247210,3845,3810,3845,3810,28
|
|
20240304,090000,27140215,3810,3790,3825,3785,4316
|