669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200600,350095820,3480,3480,3480,3480,4885
|
|
20240318,200500,350095820,3480,3480,3480,3480,0
|
|
20240318,200400,350095820,3480,3480,3480,3480,0
|
|
20240318,200300,350095820,3480,3480,3480,3480,0
|
|
20240318,200200,350095820,3480,3480,3480,3480,0
|
|
20240318,200100,350095820,3480,3480,3480,3480,0
|
|
20240318,200000,350095820,3480,3480,3480,3480,0
|
|
20240318,195900,350095820,3480,3480,3480,3480,0
|
|
20240318,195800,350095820,3480,3480,3480,3480,0
|
|
20240318,195700,350095820,3480,3480,3480,3480,0
|
|
20240318,195600,350095820,3480,3480,3480,3480,0
|
|
20240318,195500,350095820,3480,3480,3480,3480,0
|
|
20240318,195400,350095820,3480,3480,3480,3480,0
|
|
20240318,195300,350095820,3480,3480,3480,3480,0
|
|
20240318,195200,350095820,3480,3480,3480,3480,0
|
|
20240318,195100,350095820,3480,3480,3480,3480,0
|
|
20240318,195000,350095820,3480,3480,3480,3480,0
|
|
20240318,194900,350095820,3480,3480,3480,3480,0
|
|
20240318,194800,350095820,3480,3480,3480,3480,0
|
|
20240318,194700,350095820,3480,3480,3480,3480,0
|
|
20240318,194600,350095820,3480,3480,3480,3480,0
|
|
20240318,194500,350095820,3480,3480,3480,3480,0
|
|
20240318,194400,350095820,3480,3480,3480,3480,0
|
|
20240318,194300,350095820,3480,3480,3480,3480,0
|
|
20240318,194200,350095820,3480,3480,3480,3480,0
|
|
20240318,194100,350095820,3480,3480,3480,3480,0
|
|
20240318,194000,350095820,3480,3480,3480,3480,0
|
|
20240318,193900,350095820,3480,3480,3480,3480,0
|
|
20240318,193800,350095820,3480,3480,3480,3480,0
|
|
20240318,193700,350095820,3480,3480,3480,3480,0
|
|
20240318,193600,350095820,3480,3480,3480,3480,4885
|
|
20240318,193500,350095820,3480,3480,3480,3480,0
|
|
20240318,193400,350095820,3480,3480,3480,3480,0
|
|
20240318,193300,350095820,3480,3480,3480,3480,0
|
|
20240318,193200,350095820,3480,3480,3480,3480,0
|
|
20240318,193100,350095820,3480,3480,3480,3480,0
|
|
20240318,193000,350095820,3480,3480,3480,3480,0
|
|
20240318,192900,350095820,3480,3480,3480,3480,0
|
|
20240318,192800,350095820,3480,3480,3480,3480,0
|
|
20240318,192700,350095820,3480,3480,3480,3480,0
|
|
20240318,192600,350095820,3480,3480,3480,3480,0
|
|
20240318,192500,350095820,3480,3480,3480,3480,0
|
|
20240318,192400,350095820,3480,3480,3480,3480,0
|
|
20240318,192300,350095820,3480,3480,3480,3480,0
|
|
20240318,192200,350095820,3480,3480,3480,3480,0
|
|
20240318,192100,350095820,3480,3480,3480,3480,0
|
|
20240318,192000,350095820,3480,3480,3480,3480,0
|
|
20240318,191900,350095820,3480,3480,3480,3480,0
|
|
20240318,191800,350095820,3480,3480,3480,3480,0
|
|
20240318,191700,350095820,3480,3480,3480,3480,0
|
|
20240318,191600,350095820,3480,3480,3480,3480,0
|
|
20240318,191500,350095820,3480,3480,3480,3480,0
|
|
20240318,191400,350095820,3480,3480,3480,3480,0
|
|
20240318,191300,350095820,3480,3480,3480,3480,0
|
|
20240318,191200,350095820,3480,3480,3480,3480,0
|
|
20240318,191100,350095820,3480,3480,3480,3480,0
|
|
20240318,191000,350095820,3480,3480,3480,3480,0
|
|
20240318,190900,350095820,3480,3480,3480,3480,0
|
|
20240318,190800,350095820,3480,3480,3480,3480,0
|
|
20240318,190700,350095820,3480,3480,3480,3480,0
|
|
20240318,190600,350095820,3480,3480,3480,3480,4885
|
|
20240318,190500,350095820,3480,3480,3480,3480,0
|
|
20240318,190400,350095820,3480,3480,3480,3480,0
|
|
20240318,190300,350095820,3480,3480,3480,3480,0
|
|
20240318,190200,350095820,3480,3480,3480,3480,0
|
|
20240318,190100,350095820,3480,3480,3480,3480,0
|
|
20240318,190000,350095820,3480,3480,3480,3480,0
|
|
20240318,185900,350095820,3480,3480,3480,3480,0
|
|
20240318,185800,350095820,3480,3480,3480,3480,0
|
|
20240318,185700,350095820,3480,3480,3480,3480,0
|
|
20240318,185600,350095820,3480,3480,3480,3480,0
|
|
20240318,185500,350095820,3480,3480,3480,3480,0
|
|
20240318,185400,350095820,3480,3480,3480,3480,0
|
|
20240318,185300,350095820,3480,3480,3480,3480,0
|
|
20240318,185200,350095820,3480,3480,3480,3480,0
|
|
20240318,185100,350095820,3480,3480,3480,3480,0
|
|
20240318,185000,350095820,3480,3480,3480,3480,0
|
|
20240318,184900,350095820,3480,3480,3480,3480,0
|
|
20240318,184800,350095820,3480,3480,3480,3480,0
|
|
20240318,184700,350095820,3480,3480,3480,3480,0
|
|
20240318,184600,350095820,3480,3480,3480,3480,0
|
|
20240318,184500,350095820,3480,3480,3480,3480,0
|
|
20240318,184400,350095820,3480,3480,3480,3480,0
|
|
20240318,184300,350095820,3480,3480,3480,3480,0
|
|
20240318,184200,350095820,3480,3480,3480,3480,0
|
|
20240318,184100,350095820,3480,3480,3480,3480,0
|
|
20240318,184000,350095820,3480,3480,3480,3480,0
|
|
20240318,183900,350095820,3480,3480,3480,3480,0
|
|
20240318,183800,350095820,3480,3480,3480,3480,0
|
|
20240318,183700,350095820,3480,3480,3480,3480,0
|
|
20240318,183600,350095820,3480,3480,3480,3480,4885
|
|
20240318,183500,350095820,3480,3480,3480,3480,0
|
|
20240318,183400,350095820,3480,3480,3480,3480,0
|
|
20240318,183300,350095820,3480,3480,3480,3480,0
|
|
20240318,183200,350095820,3480,3480,3480,3480,0
|
|
20240318,183100,350095820,3480,3480,3480,3480,0
|
|
20240318,183000,350095820,3480,3480,3480,3480,0
|
|
20240318,182900,350095820,3480,3480,3480,3480,0
|
|
20240318,182800,350095820,3480,3480,3480,3480,0
|
|
20240318,182700,350095820,3480,3480,3480,3480,0
|
|
20240318,182600,350095820,3480,3480,3480,3480,0
|
|
20240318,182500,350095820,3480,3480,3480,3480,0
|
|
20240318,182400,350095820,3480,3480,3480,3480,0
|
|
20240318,182300,350095820,3480,3480,3480,3480,0
|
|
20240318,182200,350095820,3480,3480,3480,3480,0
|
|
20240318,182100,350095820,3480,3480,3480,3480,0
|
|
20240318,182000,350095820,3480,3480,3480,3480,0
|
|
20240318,181900,350095820,3480,3480,3480,3480,0
|
|
20240318,181800,350095820,3480,3480,3480,3480,0
|
|
20240318,181700,350095820,3480,3480,3480,3480,0
|
|
20240318,181600,350095820,3480,3480,3480,3480,0
|
|
20240318,181500,350095820,3480,3480,3480,3480,0
|
|
20240318,181400,350095820,3480,3480,3480,3480,0
|
|
20240318,181300,350095820,3480,3480,3480,3480,0
|
|
20240318,181200,350095820,3480,3480,3480,3480,0
|
|
20240318,181100,350095820,3480,3480,3480,3480,0
|
|
20240318,181000,350095820,3480,3480,3480,3480,0
|
|
20240318,180900,350095820,3480,3480,3480,3480,0
|
|
20240318,180800,350095820,3480,3480,3480,3480,0
|
|
20240318,180700,350095820,3480,3480,3480,3480,0
|
|
20240318,180600,350095820,3480,3480,3480,3480,4885
|
|
20240318,180500,350095820,3480,3480,3480,3480,0
|
|
20240318,180400,350095820,3480,3480,3480,3480,0
|
|
20240318,180300,350095820,3480,3480,3480,3480,0
|
|
20240318,180200,350095820,3480,3480,3480,3480,0
|
|
20240318,180100,350095820,3480,3480,3480,3480,0
|
|
20240318,180000,350095820,3480,3480,3480,3480,0
|
|
20240318,175900,350095820,3480,3480,3480,3480,0
|
|
20240318,175800,350095820,3480,3480,3480,3480,0
|
|
20240318,175700,350095820,3480,3480,3480,3480,0
|
|
20240318,175600,350095820,3480,3480,3480,3480,0
|
|
20240318,175500,350095820,3480,3480,3480,3480,0
|
|
20240318,175400,350095820,3480,3480,3480,3480,0
|
|
20240318,175300,350095820,3480,3480,3480,3480,0
|
|
20240318,175200,350095820,3480,3480,3480,3480,0
|
|
20240318,175100,350095820,3480,3480,3480,3480,0
|
|
20240318,175000,350095820,3480,3480,3480,3480,0
|
|
20240318,174900,350095820,3480,3480,3480,3480,0
|
|
20240318,174800,350095820,3480,3480,3480,3480,0
|
|
20240318,174700,350095820,3480,3480,3480,3480,0
|
|
20240318,174600,350095820,3480,3480,3480,3480,0
|
|
20240318,174500,350095820,3480,3480,3480,3480,0
|
|
20240318,174400,350095820,3480,3480,3480,3480,0
|
|
20240318,174300,350095820,3480,3480,3480,3480,0
|
|
20240318,174200,350095820,3480,3480,3480,3480,0
|
|
20240318,174100,350095820,3480,3480,3480,3480,0
|
|
20240318,174000,350095820,3480,3480,3480,3480,0
|
|
20240318,173900,350095820,3480,3480,3480,3480,0
|
|
20240318,173800,350095820,3480,3480,3480,3480,0
|
|
20240318,173700,350095820,3480,3480,3480,3480,0
|
|
20240318,173600,350095820,3480,3480,3480,3480,4885
|
|
20240318,173500,350095820,3480,3480,3480,3480,0
|
|
20240318,173400,350095820,3480,3480,3480,3480,0
|
|
20240318,173300,350095820,3480,3480,3480,3480,0
|
|
20240318,173200,350095820,3480,3480,3480,3480,0
|
|
20240318,173100,350095820,3480,3480,3480,3480,0
|
|
20240318,173000,350095820,3480,3480,3480,3480,0
|
|
20240318,172900,350095820,3480,3480,3480,3480,0
|
|
20240318,172800,350095820,3480,3480,3480,3480,0
|
|
20240318,172700,350095820,3480,3480,3480,3480,0
|
|
20240318,172600,350095820,3480,3480,3480,3480,0
|
|
20240318,172500,350095820,3480,3480,3480,3480,0
|
|
20240318,172400,350095820,3480,3480,3480,3480,0
|
|
20240318,172300,350095820,3480,3480,3480,3480,0
|
|
20240318,172200,350095820,3480,3480,3480,3480,0
|
|
20240318,172100,350095820,3480,3480,3480,3480,0
|
|
20240318,172000,350095820,3480,3480,3480,3480,0
|
|
20240318,171900,350095820,3480,3480,3480,3480,0
|
|
20240318,171800,350095820,3480,3480,3480,3480,0
|
|
20240318,171700,350095820,3480,3480,3480,3480,0
|
|
20240318,171600,350095820,3480,3480,3480,3480,0
|
|
20240318,171500,350095820,3480,3480,3480,3480,0
|
|
20240318,171400,350095820,3480,3480,3480,3480,0
|
|
20240318,171300,350095820,3480,3480,3480,3480,0
|
|
20240318,171200,350095820,3480,3480,3480,3480,0
|
|
20240318,171100,350095820,3480,3480,3480,3480,0
|
|
20240318,171000,350095820,3480,3480,3480,3480,0
|
|
20240318,170900,350095820,3480,3480,3480,3480,0
|
|
20240318,170800,350095820,3480,3480,3480,3480,0
|
|
20240318,170700,350095820,3480,3480,3480,3480,0
|
|
20240318,170600,350095820,3480,3480,3480,3480,4885
|
|
20240318,170500,350095820,3480,3480,3480,3480,0
|
|
20240318,170400,350095820,3480,3480,3480,3480,0
|
|
20240318,170300,350095820,3480,3480,3480,3480,0
|
|
20240318,170200,350095820,3480,3480,3480,3480,0
|
|
20240318,170100,350095820,3480,3480,3480,3480,0
|
|
20240318,170000,350095820,3480,3480,3480,3480,0
|
|
20240318,165900,350095820,3480,3480,3480,3480,0
|
|
20240318,165800,350095820,3480,3480,3480,3480,0
|
|
20240318,165700,350095820,3480,3480,3480,3480,0
|
|
20240318,165600,350095820,3480,3480,3480,3480,0
|
|
20240318,165500,350095820,3480,3480,3480,3480,0
|
|
20240318,165400,350095820,3480,3480,3480,3480,0
|
|
20240318,165300,350095820,3480,3480,3480,3480,0
|
|
20240318,165200,350095820,3480,3480,3480,3480,0
|
|
20240318,165100,350095820,3480,3480,3480,3480,0
|
|
20240318,165000,350095820,3480,3480,3480,3480,0
|
|
20240318,164900,350095820,3480,3480,3480,3480,0
|
|
20240318,164800,350095820,3480,3480,3480,3480,0
|
|
20240318,164700,350095820,3480,3480,3480,3480,0
|
|
20240318,164600,350095820,3480,3480,3480,3480,0
|
|
20240318,164500,350095820,3480,3480,3480,3480,0
|
|
20240318,164400,350095820,3480,3480,3480,3480,0
|
|
20240318,164300,350095820,3480,3480,3480,3480,0
|
|
20240318,164200,350095820,3480,3480,3480,3480,0
|
|
20240318,164100,350095820,3480,3480,3480,3480,0
|
|
20240318,164000,350095820,3480,3480,3480,3480,0
|
|
20240318,163900,350095820,3480,3480,3480,3480,0
|
|
20240318,163800,350095820,3480,3480,3480,3480,0
|
|
20240318,163700,350095820,3480,3480,3480,3480,0
|
|
20240318,163600,350095820,3480,3480,3480,3480,4885
|
|
20240318,163500,350095820,3480,3480,3480,3480,0
|
|
20240318,163400,350095820,3480,3480,3480,3480,0
|
|
20240318,163300,350095820,3480,3480,3480,3480,0
|
|
20240318,163200,350095820,3480,3480,3480,3480,0
|
|
20240318,163100,350095820,3480,3480,3480,3480,0
|
|
20240318,163000,350095820,3480,3480,3480,3480,0
|
|
20240318,162900,350095820,3480,3480,3480,3480,0
|
|
20240318,162800,350095820,3480,3480,3480,3480,0
|
|
20240318,162700,350095820,3480,3480,3480,3480,0
|
|
20240318,162600,350095820,3480,3480,3480,3480,0
|
|
20240318,162500,350095820,3480,3480,3480,3480,0
|
|
20240318,162400,350095820,3480,3480,3480,3480,0
|
|
20240318,162300,350095820,3480,3480,3480,3480,0
|
|
20240318,162200,350095820,3480,3480,3480,3480,0
|
|
20240318,162100,350095820,3480,3480,3480,3480,0
|
|
20240318,162000,350095820,3480,3480,3480,3480,0
|
|
20240318,161900,350095820,3480,3480,3480,3480,0
|
|
20240318,161800,350095820,3480,3480,3480,3480,0
|
|
20240318,161700,350095820,3480,3480,3480,3480,0
|
|
20240318,161600,350095820,3480,3480,3480,3480,0
|
|
20240318,161500,350095820,3480,3480,3480,3480,0
|
|
20240318,161400,350095820,3480,3480,3480,3480,0
|
|
20240318,161300,350095820,3480,3480,3480,3480,0
|
|
20240318,161200,350095820,3480,3480,3480,3480,0
|
|
20240318,161100,350095820,3480,3480,3480,3480,0
|
|
20240318,161000,350095820,3480,3480,3480,3480,0
|
|
20240318,160900,350095820,3480,3480,3480,3480,0
|
|
20240318,160800,350095820,3480,3480,3480,3480,0
|
|
20240318,160700,350095820,3480,3480,3480,3480,0
|
|
20240318,160600,350095820,3480,3480,3480,3480,4885
|
|
20240318,160500,350095820,3480,3480,3480,3480,0
|
|
20240318,160400,350095820,3480,3480,3480,3480,0
|
|
20240318,160300,350095820,3480,3480,3480,3480,0
|
|
20240318,160200,350095820,3480,3480,3480,3480,0
|
|
20240318,160100,350095820,3480,3480,3480,3480,0
|
|
20240318,160000,350095820,3480,3480,3480,3480,0
|
|
20240318,155900,350095820,3480,3480,3480,3480,0
|
|
20240318,155800,350095820,3480,3480,3480,3480,0
|
|
20240318,155700,350095820,3480,3480,3480,3480,0
|
|
20240318,155600,350095820,3480,3480,3480,3480,0
|
|
20240318,155500,350095820,3480,3480,3480,3480,0
|
|
20240318,155400,350095820,3480,3480,3480,3480,0
|
|
20240318,155300,350095820,3480,3480,3480,3480,0
|
|
20240318,155200,350095820,3480,3480,3480,3480,0
|
|
20240318,155100,350095820,3480,3480,3480,3480,0
|
|
20240318,155000,350095820,3480,3480,3480,3480,0
|
|
20240318,154900,350095820,3480,3480,3480,3480,0
|
|
20240318,154800,350095820,3480,3480,3480,3480,0
|
|
20240318,154700,350095820,3480,3480,3480,3480,0
|
|
20240318,154600,350095820,3480,3480,3480,3480,0
|
|
20240318,154500,350095820,3480,3480,3480,3480,0
|
|
20240318,154400,350095820,3480,3480,3480,3480,0
|
|
20240318,154300,350095820,3480,3480,3480,3480,0
|
|
20240318,154200,350095820,3480,3480,3480,3480,0
|
|
20240318,154100,350095820,3480,3480,3480,3480,0
|
|
20240318,154000,350095820,3480,3480,3480,3480,0
|
|
20240318,153900,350095820,3480,3480,3480,3480,0
|
|
20240318,153800,350095820,3480,3480,3480,3480,0
|
|
20240318,153700,350095820,3480,3480,3480,3480,0
|
|
20240318,153600,350095820,3480,3480,3480,3480,4885
|
|
20240318,153500,350095820,3480,3480,3480,3480,0
|
|
20240318,153400,350095820,3480,3480,3480,3480,0
|
|
20240318,153300,350095820,3480,3480,3480,3480,0
|
|
20240318,153200,350095820,3480,3480,3480,3480,0
|
|
20240318,153100,350095820,3480,3480,3480,3480,0
|
|
20240318,153000,350095820,3480,3480,3480,3480,4885
|
|
20240318,152900,333096020,3475,3475,3475,3475,0
|
|
20240318,152800,333096020,3475,3475,3475,3475,0
|
|
20240318,152700,333096020,3475,3475,3475,3475,0
|
|
20240318,152600,333096020,3475,3475,3475,3475,0
|
|
20240318,152500,333096020,3475,3475,3475,3475,0
|
|
20240318,152400,333096020,3475,3475,3475,3475,0
|
|
20240318,152300,333096020,3475,3475,3475,3475,0
|
|
20240318,152200,333096020,3475,3475,3475,3475,0
|
|
20240318,152100,333096020,3475,3475,3475,3475,0
|
|
20240318,152000,333096020,3475,3475,3475,3475,0
|
|
20240318,151900,333096020,3475,3475,3475,3475,573
|
|
20240318,151800,331104845,3475,3475,3475,3475,0
|
|
20240318,151700,331104845,3475,3460,3475,3460,3597
|
|
20240318,151600,318654865,3480,3460,3480,3460,501
|
|
20240318,151500,316921385,3480,3480,3480,3480,20
|
|
20240318,151400,316851785,3480,3475,3480,3460,2193
|
|
20240318,151300,309250050,3480,3475,3480,3475,11
|
|
20240318,151200,309211820,3480,3480,3480,3480,0
|
|
20240318,151100,309211820,3480,3470,3480,3470,101
|
|
20240318,151000,308861330,3480,3480,3480,3480,0
|
|
20240318,150900,308861330,3480,3480,3480,3480,101
|
|
20240318,150800,308509850,3480,3480,3480,3480,160
|
|
20240318,150700,307953050,3480,3480,3480,3480,0
|
|
20240318,150600,307953050,3480,3475,3480,3475,6
|
|
20240318,150500,307932195,3480,3480,3480,3480,0
|
|
20240318,150400,307932195,3480,3480,3480,3480,0
|
|
20240318,150300,307932195,3480,3480,3480,3480,0
|
|
20240318,150200,307932195,3480,3480,3480,3480,0
|
|
20240318,150100,307932195,3480,3475,3480,3475,10
|
|
20240318,150000,307897440,3475,3475,3475,3475,91
|
|
20240318,145900,307581215,3480,3480,3480,3480,0
|
|
20240318,145800,307581215,3480,3480,3480,3480,0
|
|
20240318,145700,307581215,3480,3480,3480,3480,0
|
|
20240318,145600,307581215,3480,3480,3485,3475,517
|
|
20240318,145500,305781075,3485,3485,3485,3485,286
|
|
20240318,145400,304784365,3485,3480,3485,3480,509
|
|
20240318,145300,303012490,3480,3470,3480,3465,2029
|
|
20240318,145200,295976415,3475,3475,3475,3475,0
|
|
20240318,145100,295976415,3475,3475,3475,3475,0
|
|
20240318,145000,295976415,3475,3465,3475,3465,7994
|
|
20240318,144900,268271300,3465,3465,3465,3465,222
|
|
20240318,144800,267502070,3465,3465,3465,3460,303
|
|
20240318,144700,266453675,3460,3465,3465,3460,104
|
|
20240318,144600,266093430,3465,3465,3465,3465,31
|
|
20240318,144500,265986015,3465,3465,3465,3465,0
|
|
20240318,144400,265986015,3465,3465,3465,3465,150
|
|
20240318,144300,265466265,3465,3465,3465,3465,100
|
|
20240318,144200,265119765,3465,3465,3465,3465,0
|
|
20240318,144100,265119765,3465,3465,3465,3465,0
|
|
20240318,144000,265119765,3465,3465,3465,3465,164
|
|
20240318,143900,264551505,3465,3465,3465,3465,1
|
|
20240318,143800,264548040,3465,3460,3465,3460,201
|
|
20240318,143700,263852575,3465,3465,3465,3465,0
|
|
20240318,143600,263852575,3465,3465,3465,3460,3083
|
|
20240318,143500,253174480,3465,3465,3465,3465,102
|
|
20240318,143400,252821050,3465,3460,3465,3460,54
|
|
20240318,143300,252634205,3470,3470,3475,3470,401
|
|
20240318,143200,251242730,3470,3470,3470,3470,0
|
|
20240318,143100,251242730,3470,3470,3470,3470,100
|
|
20240318,143000,250895730,3470,3470,3470,3470,240
|
|
20240318,142900,250062930,3470,3470,3470,3470,0
|
|
20240318,142800,250062930,3470,3470,3470,3470,0
|
|
20240318,142700,250062930,3470,3465,3470,3460,2070
|
|
20240318,142600,242896730,3470,3470,3470,3470,1
|
|
20240318,142500,242893260,3470,3470,3470,3470,0
|
|
20240318,142400,242893260,3470,3470,3470,3470,0
|
|
20240318,142300,242893260,3470,3470,3470,3470,15
|
|
20240318,142200,242841210,3470,3470,3470,3470,55
|
|
20240318,142100,242650360,3470,3470,3470,3470,0
|
|
20240318,142000,242650360,3470,3470,3470,3470,0
|
|
20240318,141900,242650360,3470,3470,3470,3470,26
|
|
20240318,141800,242560140,3470,3470,3470,3470,15
|
|
20240318,141700,242508090,3470,3470,3470,3470,0
|
|
20240318,141600,242508090,3470,3470,3470,3470,0
|
|
20240318,141500,242508090,3470,3470,3470,3470,10
|
|
20240318,141400,242473390,3470,3470,3470,3470,0
|
|
20240318,141300,242473390,3470,3470,3470,3470,304
|
|
20240318,141200,241418510,3470,3470,3470,3470,100
|
|
20240318,141100,241071510,3470,3470,3470,3470,0
|
|
20240318,141000,241071510,3470,3470,3470,3470,0
|
|
20240318,140900,241071510,3470,3470,3470,3470,0
|
|
20240318,140800,241071510,3470,3470,3470,3470,0
|
|
20240318,140700,241071510,3470,3470,3470,3470,181
|
|
20240318,140600,240443440,3470,3470,3470,3470,300
|
|
20240318,140500,239402440,3470,3470,3470,3470,195
|
|
20240318,140400,238725790,3470,3470,3470,3470,10
|
|
20240318,140300,238691090,3470,3470,3470,3470,0
|
|
20240318,140200,238691090,3470,3470,3470,3470,45
|
|
20240318,140100,238534940,3470,3465,3470,3465,16
|
|
20240318,140000,238479495,3465,3470,3470,3465,283
|
|
20240318,135900,237498850,3470,3470,3470,3470,100
|
|
20240318,135800,237151850,3470,3470,3470,3470,21
|
|
20240318,135700,237078980,3470,3470,3470,3470,1010
|
|
20240318,135600,233574280,3470,3465,3470,3465,1145
|
|
20240318,135500,229606850,3465,3460,3465,3460,272
|
|
20240318,135400,228665720,3465,3465,3465,3465,0
|
|
20240318,135300,228665720,3465,3460,3465,3460,2
|
|
20240318,135200,228658795,3465,3465,3465,3465,0
|
|
20240318,135100,228658795,3465,3465,3465,3465,0
|
|
20240318,135000,228658795,3465,3465,3465,3465,0
|
|
20240318,134900,228658795,3465,3465,3465,3465,0
|
|
20240318,134800,228658795,3465,3465,3465,3465,0
|
|
20240318,134700,228658795,3465,3465,3465,3465,0
|
|
20240318,134600,228658795,3465,3465,3465,3465,0
|
|
20240318,134500,228658795,3465,3465,3465,3465,30
|
|
20240318,134400,228554845,3465,3455,3465,3455,103
|
|
20240318,134300,228198965,3460,3460,3465,3455,93
|
|
20240318,134200,227877190,3470,3470,3470,3470,0
|
|
20240318,134100,227877190,3470,3465,3470,3465,2
|
|
20240318,134000,227870255,3470,3465,3470,3465,21
|
|
20240318,133900,227797485,3470,3470,3470,3470,0
|
|
20240318,133800,227797485,3470,3470,3470,3470,0
|
|
20240318,133700,227797485,3470,3470,3470,3470,400
|
|
20240318,133600,226409485,3470,3470,3470,3470,0
|
|
20240318,133500,226409485,3470,3470,3470,3470,0
|
|
20240318,133400,226409485,3470,3470,3470,3470,0
|
|
20240318,133300,226409485,3470,3460,3470,3460,381
|
|
20240318,133200,225091215,3470,3455,3470,3455,857
|
|
20240318,133100,222121725,3465,3465,3465,3465,0
|
|
20240318,133000,222121725,3465,3455,3465,3455,790
|
|
20240318,132900,219392255,3465,3455,3465,3455,300
|
|
20240318,132800,218355745,3465,3465,3465,3455,539
|
|
20240318,132700,216492990,3465,3465,3465,3465,0
|
|
20240318,132600,216492990,3465,3455,3465,3450,7934
|
|
20240318,132500,189106545,3465,3465,3465,3465,0
|
|
20240318,132400,189106545,3465,3465,3465,3465,0
|
|
20240318,132300,189106545,3465,3455,3465,3455,201
|
|
20240318,132200,188412080,3465,3465,3465,3465,0
|
|
20240318,132100,188412080,3465,3465,3465,3465,1
|
|
20240318,132000,188408615,3460,3460,3465,3460,201
|
|
20240318,131900,187713150,3465,3465,3465,3465,0
|
|
20240318,131800,187713150,3465,3465,3465,3465,0
|
|
20240318,131700,187713150,3465,3465,3465,3465,0
|
|
20240318,131600,187713150,3465,3465,3465,3465,0
|
|
20240318,131500,187713150,3465,3455,3465,3455,401
|
|
20240318,131400,186327685,3470,3470,3470,3470,0
|
|
20240318,131300,186327685,3470,3470,3470,3470,0
|
|
20240318,131200,186327685,3470,3470,3470,3470,0
|
|
20240318,131100,186327685,3470,3470,3470,3470,0
|
|
20240318,131000,186327685,3470,3460,3470,3455,427
|
|
20240318,130900,184852285,3470,3470,3470,3470,0
|
|
20240318,130800,184852285,3470,3455,3470,3455,1001
|
|
20240318,130700,181393815,3470,3470,3470,3470,0
|
|
20240318,130600,181393815,3470,3470,3470,3470,0
|
|
20240318,130500,181393815,3470,3470,3470,3470,0
|
|
20240318,130400,181393815,3470,3470,3470,3470,0
|
|
20240318,130300,181393815,3470,3465,3470,3460,1850
|
|
20240318,130200,174992800,3470,3470,3470,3470,1
|
|
20240318,130100,174989330,3465,3465,3465,3465,50
|
|
20240318,130000,174816080,3470,3470,3470,3470,0
|
|
20240318,125900,174816080,3470,3470,3470,3470,0
|
|
20240318,125800,174816080,3470,3470,3470,3470,0
|
|
20240318,125700,174816080,3470,3460,3470,3460,418
|
|
20240318,125600,173369790,3470,3470,3470,3470,0
|
|
20240318,125500,173369790,3470,3470,3470,3470,0
|
|
20240318,125400,173369790,3470,3470,3470,3470,0
|
|
20240318,125300,173369790,3470,3470,3470,3470,0
|
|
20240318,125200,173369790,3470,3465,3470,3465,6
|
|
20240318,125100,173348995,3470,3465,3470,3465,180
|
|
20240318,125000,172725265,3470,3470,3470,3470,101
|
|
20240318,124900,172374795,3465,3465,3465,3465,16
|
|
20240318,124800,172319355,3470,3470,3470,3470,1
|
|
20240318,124700,172315885,3465,3465,3465,3465,100
|
|
20240318,124600,171969385,3470,3470,3470,3465,21
|
|
20240318,124500,171896610,3470,3470,3470,3470,0
|
|
20240318,124400,171896610,3470,3470,3470,3470,0
|
|
20240318,124300,171896610,3470,3470,3470,3470,1
|
|
20240318,124200,171893140,3460,3460,3460,3460,400
|
|
20240318,124100,170509140,3470,3470,3470,3460,145
|
|
20240318,124000,170006830,3470,3465,3470,3465,500
|
|
20240318,123900,168273090,3470,3470,3470,3470,2
|
|
20240318,123800,168266150,3460,3470,3470,3460,285
|
|
20240318,123700,167280020,3460,3460,3460,3460,50
|
|
20240318,123600,167107020,3470,3470,3470,3470,0
|
|
20240318,123500,167107020,3470,3470,3470,3470,0
|
|
20240318,123400,167107020,3470,3470,3470,3470,0
|
|
20240318,123300,167107020,3470,3470,3470,3470,0
|
|
20240318,123200,167107020,3470,3470,3470,3470,0
|
|
20240318,123100,167107020,3470,3460,3470,3460,21
|
|
20240318,123000,167034350,3470,3470,3470,3470,0
|
|
20240318,122900,167034350,3470,3470,3470,3470,0
|
|
20240318,122800,167034350,3470,3460,3470,3460,67
|
|
20240318,122700,166802520,3470,3470,3470,3470,0
|
|
20240318,122600,166802520,3470,3470,3470,3470,1
|
|
20240318,122500,166799050,3470,3470,3470,3470,78
|
|
20240318,122400,166528390,3470,3470,3470,3470,70
|
|
20240318,122300,166285490,3470,3470,3470,3470,30
|
|
20240318,122200,166181390,3470,3470,3470,3470,0
|
|
20240318,122100,166181390,3470,3465,3470,3465,6
|
|
20240318,122000,166160595,3470,3460,3470,3460,201
|
|
20240318,121900,165465125,3470,3470,3470,3470,0
|
|
20240318,121800,165465125,3470,3460,3470,3455,285
|
|
20240318,121700,164479185,3470,3460,3470,3460,151
|
|
20240318,121600,163956715,3470,3460,3470,3460,211
|
|
20240318,121500,163226145,3470,3460,3470,3460,203
|
|
20240318,121400,162523755,3470,3470,3470,3470,0
|
|
20240318,121300,162523755,3470,3470,3470,3470,0
|
|
20240318,121200,162523755,3470,3470,3470,3470,10
|
|
20240318,121100,162489055,3470,3470,3470,3470,0
|
|
20240318,121000,162489055,3470,3460,3470,3460,151
|
|
20240318,120900,161966585,3470,3470,3470,3470,0
|
|
20240318,120800,161966585,3470,3470,3470,3470,0
|
|
20240318,120700,161966585,3470,3470,3470,3470,0
|
|
20240318,120600,161966585,3470,3460,3470,3460,694
|
|
20240318,120500,159565325,3470,3470,3470,3470,0
|
|
20240318,120400,159565325,3470,3465,3470,3465,2
|
|
20240318,120300,159558390,3460,3460,3460,3460,240
|
|
20240318,120200,158727990,3470,3470,3470,3470,0
|
|
20240318,120100,158727990,3470,3470,3470,3470,0
|
|
20240318,120000,158727990,3470,3470,3470,3470,0
|
|
20240318,115900,158727990,3470,3470,3470,3470,0
|
|
20240318,115800,158727990,3470,3470,3470,3470,0
|
|
20240318,115700,158727990,3470,3460,3470,3460,902
|
|
20240318,115600,155606950,3470,3465,3470,3465,101
|
|
20240318,115500,155256980,3470,3470,3470,3470,0
|
|
20240318,115400,155256980,3470,3470,3470,3470,0
|
|
20240318,115300,155256980,3470,3470,3470,3470,1
|
|
20240318,115200,155253510,3465,3475,3475,3465,8
|
|
20240318,115100,155225780,3460,3460,3460,3460,623
|
|
20240318,115000,153070200,3465,3465,3465,3465,21
|
|
20240318,114900,152997435,3475,3470,3475,3470,34
|
|
20240318,114800,152879300,3475,3475,3475,3475,0
|
|
20240318,114700,152879300,3475,3475,3475,3475,1
|
|
20240318,114600,152875825,3460,3465,3465,3460,71
|
|
20240318,114500,152630140,3475,3475,3475,3475,10
|
|
20240318,114400,152595390,3475,3475,3475,3475,0
|
|
20240318,114300,152595390,3475,3475,3475,3475,0
|
|
20240318,114200,152595390,3475,3475,3475,3475,0
|
|
20240318,114100,152595390,3475,3475,3475,3475,0
|
|
20240318,114000,152595390,3475,3465,3475,3465,109
|
|
20240318,113900,152217695,3475,3475,3475,3475,0
|
|
20240318,113800,152217695,3475,3475,3475,3475,0
|
|
20240318,113700,152217695,3475,3475,3475,3475,0
|
|
20240318,113600,152217695,3475,3475,3475,3475,0
|
|
20240318,113500,152217695,3475,3470,3475,3470,3
|
|
20240318,113400,152207280,3475,3475,3475,3470,87
|
|
20240318,113300,151905085,3475,3475,3475,3475,0
|
|
20240318,113200,151905085,3475,3475,3475,3475,1
|
|
20240318,113100,151901610,3465,3465,3465,3465,2
|
|
20240318,113000,151894680,3475,3475,3475,3475,0
|
|
20240318,112900,151894680,3475,3475,3475,3475,0
|
|
20240318,112800,151894680,3475,3475,3475,3475,0
|
|
20240318,112700,151894680,3475,3475,3475,3475,0
|
|
20240318,112600,151894680,3475,3475,3475,3475,1
|
|
20240318,112500,151891205,3470,3470,3470,3470,0
|
|
20240318,112400,151891205,3470,3470,3470,3470,5
|
|
20240318,112300,151873855,3475,3475,3475,3475,0
|
|
20240318,112200,151873855,3475,3475,3475,3475,0
|
|
20240318,112100,151873855,3475,3475,3475,3475,429
|
|
20240318,112000,150383080,3475,3475,3475,3475,0
|
|
20240318,111900,150383080,3475,3475,3475,3475,0
|
|
20240318,111800,150383080,3475,3460,3475,3460,249
|
|
20240318,111700,149521525,3475,3475,3475,3475,0
|
|
20240318,111600,149521525,3475,3465,3475,3465,16
|
|
20240318,111500,149466075,3465,3460,3465,3460,288
|
|
20240318,111400,148469580,3465,3465,3465,3460,1271
|
|
20240318,111300,144071815,3465,3465,3465,3465,100
|
|
20240318,111200,143725315,3475,3475,3475,3475,0
|
|
20240318,111100,143725315,3475,3475,3475,3475,0
|
|
20240318,111000,143725315,3475,3475,3475,3475,1
|
|
20240318,110900,143721840,3465,3465,3465,3465,11
|
|
20240318,110800,143683725,3460,3460,3465,3460,1946
|
|
20240318,110700,136950560,3475,3475,3475,3475,0
|
|
20240318,110600,136950560,3475,3475,3475,3475,0
|
|
20240318,110500,136950560,3475,3465,3475,3465,433
|
|
20240318,110400,135450205,3475,3475,3475,3475,0
|
|
20240318,110300,135450205,3475,3475,3475,3475,0
|
|
20240318,110200,135450205,3475,3475,3475,3475,0
|
|
20240318,110100,135450205,3475,3475,3475,3475,0
|
|
20240318,110000,135450205,3475,3475,3475,3475,0
|
|
20240318,105900,135450205,3475,3475,3475,3475,0
|
|
20240318,105800,135450205,3475,3475,3475,3475,0
|
|
20240318,105700,135450205,3475,3475,3475,3475,0
|
|
20240318,105600,135450205,3475,3465,3475,3465,51
|
|
20240318,105500,135273480,3475,3475,3475,3475,5
|
|
20240318,105400,135256105,3475,3475,3475,3475,0
|
|
20240318,105300,135256105,3475,3475,3475,3475,0
|
|
20240318,105200,135256105,3475,3475,3475,3475,0
|
|
20240318,105100,135256105,3475,3475,3475,3475,0
|
|
20240318,105000,135256105,3475,3475,3475,3475,0
|
|
20240318,104900,135256105,3475,3475,3475,3475,0
|
|
20240318,104800,135256105,3475,3460,3475,3460,6
|
|
20240318,104700,135235330,3475,3465,3475,3460,529
|
|
20240318,104600,133404970,3475,3475,3475,3475,0
|
|
20240318,104500,133404970,3475,3475,3475,3475,144
|
|
20240318,104400,132904570,3475,3475,3475,3475,0
|
|
20240318,104300,132904570,3475,3475,3475,3475,0
|
|
20240318,104200,132904570,3475,3475,3475,3475,0
|
|
20240318,104100,132904570,3475,3475,3475,3475,0
|
|
20240318,104000,132904570,3475,3465,3475,3460,2188
|
|
20240318,103900,125322920,3475,3475,3475,3475,10
|
|
20240318,103800,125288170,3475,3475,3475,3475,16
|
|
20240318,103700,125232570,3475,3475,3475,3475,1
|
|
20240318,103600,125229095,3475,3475,3475,3475,981
|
|
20240318,103500,121820120,3475,3475,3475,3475,1
|
|
20240318,103400,121816645,3475,3470,3475,3470,214
|
|
20240318,103300,121074060,3475,3475,3475,3475,1
|
|
20240318,103200,121070585,3475,3475,3475,3475,0
|
|
20240318,103100,121070585,3475,3475,3475,3475,0
|
|
20240318,103000,121070585,3475,3470,3475,3470,3
|
|
20240318,102900,121060170,3475,3475,3475,3475,9
|
|
20240318,102800,121028895,3475,3475,3475,3475,0
|
|
20240318,102700,121028895,3475,3475,3475,3475,3
|
|
20240318,102600,121018470,3475,3475,3475,3475,1
|
|
20240318,102500,121014995,3475,3475,3475,3475,0
|
|
20240318,102400,121014995,3475,3470,3475,3470,295
|
|
20240318,102300,119991290,3475,3475,3475,3475,0
|
|
20240318,102200,119991290,3475,3475,3475,3475,0
|
|
20240318,102100,119991290,3475,3475,3475,3475,0
|
|
20240318,102000,119991290,3475,3475,3475,3475,305
|
|
20240318,101900,118931415,3475,3475,3475,3470,335
|
|
20240318,101800,117767400,3475,3465,3475,3465,147
|
|
20240318,101700,117257350,3475,3470,3475,3470,247
|
|
20240318,101600,116400250,3475,3470,3475,3470,9
|
|
20240318,101500,116369015,3475,3470,3475,3470,47
|
|
20240318,101400,116205920,3475,3470,3475,3470,174
|
|
20240318,101300,115602130,3475,3470,3475,3470,1086
|
|
20240318,101200,111833705,3475,3475,3475,3475,0
|
|
20240318,101100,111833705,3475,3475,3475,3475,0
|
|
20240318,101000,111833705,3475,3475,3475,3475,0
|
|
20240318,100900,111833705,3475,3470,3475,3470,4
|
|
20240318,100800,111819815,3475,3475,3475,3475,0
|
|
20240318,100700,111819815,3475,3470,3475,3470,54
|
|
20240318,100600,111632170,3475,3470,3475,3470,24
|
|
20240318,100500,111548780,3475,3475,3475,3470,12
|
|
20240318,100400,111507090,3470,3470,3475,3470,58
|
|
20240318,100300,111305815,3475,3470,3475,3470,22
|
|
20240318,100200,111229465,3470,3465,3470,3465,68
|
|
20240318,100100,110993840,3475,3475,3475,3475,5
|
|
20240318,100000,110976465,3475,3475,3475,3475,0
|
|
20240318,095900,110976465,3475,3475,3475,3475,1
|
|
20240318,095800,110972990,3475,3465,3475,3460,2013
|
|
20240318,095700,104006455,3475,3475,3475,3475,0
|
|
20240318,095600,104006455,3475,3475,3475,3465,200
|
|
20240318,095500,103313200,3475,3475,3475,3475,6
|
|
20240318,095400,103292350,3475,3475,3475,3475,1
|
|
20240318,095300,103288875,3475,3475,3475,3475,0
|
|
20240318,095200,103288875,3475,3475,3475,3475,0
|
|
20240318,095100,103288875,3475,3475,3475,3475,0
|
|
20240318,095000,103288875,3475,3475,3475,3475,0
|
|
20240318,094900,103288875,3475,3475,3475,3475,10
|
|
20240318,094800,103254125,3475,3475,3475,3475,5
|
|
20240318,094700,103236750,3475,3475,3475,3460,992
|
|
20240318,094600,99802445,3475,3475,3475,3465,314
|
|
20240318,094500,98713635,3475,3470,3475,3470,101
|
|
20240318,094400,98363160,3475,3475,3475,3475,50
|
|
20240318,094300,98189410,3475,3475,3475,3475,0
|
|
20240318,094200,98189410,3475,3475,3475,3475,102
|
|
20240318,094100,97834960,3460,3470,3475,3460,1619
|
|
20240318,094000,92225825,3475,3475,3475,3470,1137
|
|
20240318,093900,88278365,3485,3485,3485,3480,2757
|
|
20240318,093800,78683585,3490,3480,3490,3480,2
|
|
20240318,093700,78676615,3490,3490,3490,3490,36
|
|
20240318,093600,78550975,3495,3490,3495,3480,2001
|
|
20240318,093500,71580575,3495,3495,3495,3495,0
|
|
20240318,093400,71580575,3495,3490,3495,3490,21
|
|
20240318,093300,71507280,3495,3495,3495,3495,0
|
|
20240318,093200,71507280,3495,3490,3495,3490,81
|
|
20240318,093100,71224585,3490,3485,3490,3485,3
|
|
20240318,093000,71214125,3490,3490,3490,3490,0
|
|
20240318,092900,71214125,3490,3495,3495,3480,2125
|
|
20240318,092800,63819015,3490,3500,3500,3480,107
|
|
20240318,092700,63446525,3505,3480,3505,3480,153
|
|
20240318,092600,62911175,3500,3480,3500,3480,3560
|
|
20240318,092500,50511715,3490,3485,3490,3480,3904
|
|
20240318,092400,36925355,3495,3495,3495,3495,1
|
|
20240318,092300,36921860,3485,3490,3490,3485,403
|
|
20240318,092200,35517400,3495,3490,3495,3490,12
|
|
20240318,092100,35475505,3495,3485,3495,3485,101
|
|
20240318,092000,35123510,3500,3485,3500,3485,352
|
|
20240318,091900,33896760,3500,3500,3500,3500,0
|
|
20240318,091800,33896760,3500,3500,3500,3500,0
|
|
20240318,091700,33896760,3500,3500,3500,3500,4
|
|
20240318,091600,33882760,3500,3500,3500,3500,1
|
|
20240318,091500,33879260,3505,3490,3505,3490,850
|
|
20240318,091400,30906385,3490,3490,3490,3490,1
|
|
20240318,091300,30902895,3485,3495,3500,3485,1055
|
|
20240318,091200,27222580,3505,3505,3505,3505,0
|
|
20240318,091100,27222580,3505,3495,3505,3485,434
|
|
20240318,091000,25709010,3505,3500,3505,3500,187
|
|
20240318,090900,25054505,3510,3510,3510,3510,0
|
|
20240318,090800,25054505,3510,3510,3510,3510,3854
|
|
20240318,090700,11526965,3510,3510,3510,3510,0
|
|
20240318,090600,11526965,3510,3500,3510,3500,175
|
|
20240318,090500,10912795,3510,3505,3510,3500,342
|
|
20240318,090400,9714105,3510,3510,3510,3505,152
|
|
20240318,090300,9180835,3510,3505,3510,3505,310
|
|
20240318,090200,8094275,3505,3500,3505,3480,123
|
|
20240318,090100,7666010,3510,3505,3510,3500,533
|
|
20240318,090000,5798330,3505,3500,3505,3485,1628
|