622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,191900,4800923960,9270,9270,9270,9270,14190
|
|
20240315,191800,4800923960,9270,9270,9270,9270,0
|
|
20240315,191700,4800923960,9270,9270,9270,9270,0
|
|
20240315,191600,4800923960,9270,9270,9270,9270,0
|
|
20240315,191500,4800923960,9270,9270,9270,9270,0
|
|
20240315,191400,4800923960,9270,9270,9270,9270,0
|
|
20240315,191300,4800923960,9270,9270,9270,9270,0
|
|
20240315,191200,4800923960,9270,9270,9270,9270,0
|
|
20240315,191100,4800923960,9270,9270,9270,9270,0
|
|
20240315,191000,4800923960,9270,9270,9270,9270,0
|
|
20240315,190900,4800923960,9270,9270,9270,9270,0
|
|
20240315,190800,4800923960,9270,9270,9270,9270,0
|
|
20240315,190700,4800923960,9270,9270,9270,9270,0
|
|
20240315,190600,4800923960,9270,9270,9270,9270,0
|
|
20240315,190500,4800923960,9270,9270,9270,9270,0
|
|
20240315,190400,4800923960,9270,9270,9270,9270,0
|
|
20240315,190300,4800923960,9270,9270,9270,9270,0
|
|
20240315,190200,4800923960,9270,9270,9270,9270,0
|
|
20240315,190100,4800923960,9270,9270,9270,9270,0
|
|
20240315,190000,4800923960,9270,9270,9270,9270,0
|
|
20240315,185900,4800923960,9270,9270,9270,9270,0
|
|
20240315,185800,4800923960,9270,9270,9270,9270,0
|
|
20240315,185700,4800923960,9270,9270,9270,9270,0
|
|
20240315,185600,4800923960,9270,9270,9270,9270,0
|
|
20240315,185500,4800923960,9270,9270,9270,9270,0
|
|
20240315,185400,4800923960,9270,9270,9270,9270,0
|
|
20240315,185300,4800923960,9270,9270,9270,9270,0
|
|
20240315,185200,4800923960,9270,9270,9270,9270,0
|
|
20240315,185100,4800923960,9270,9270,9270,9270,0
|
|
20240315,185000,4800923960,9270,9270,9270,9270,0
|
|
20240315,184900,4800923960,9270,9270,9270,9270,14190
|
|
20240315,184800,4800923960,9270,9270,9270,9270,0
|
|
20240315,184700,4800923960,9270,9270,9270,9270,0
|
|
20240315,184600,4800923960,9270,9270,9270,9270,0
|
|
20240315,184500,4800923960,9270,9270,9270,9270,0
|
|
20240315,184400,4800923960,9270,9270,9270,9270,0
|
|
20240315,184300,4800923960,9270,9270,9270,9270,0
|
|
20240315,184200,4800923960,9270,9270,9270,9270,0
|
|
20240315,184100,4800923960,9270,9270,9270,9270,0
|
|
20240315,184000,4800923960,9270,9270,9270,9270,0
|
|
20240315,183900,4800923960,9270,9270,9270,9270,0
|
|
20240315,183800,4800923960,9270,9270,9270,9270,0
|
|
20240315,183700,4800923960,9270,9270,9270,9270,0
|
|
20240315,183600,4800923960,9270,9270,9270,9270,0
|
|
20240315,183500,4800923960,9270,9270,9270,9270,0
|
|
20240315,183400,4800923960,9270,9270,9270,9270,0
|
|
20240315,183300,4800923960,9270,9270,9270,9270,0
|
|
20240315,183200,4800923960,9270,9270,9270,9270,0
|
|
20240315,183100,4800923960,9270,9270,9270,9270,0
|
|
20240315,183000,4800923960,9270,9270,9270,9270,0
|
|
20240315,182900,4800923960,9270,9270,9270,9270,0
|
|
20240315,182800,4800923960,9270,9270,9270,9270,0
|
|
20240315,182700,4800923960,9270,9270,9270,9270,0
|
|
20240315,182600,4800923960,9270,9270,9270,9270,0
|
|
20240315,182500,4800923960,9270,9270,9270,9270,0
|
|
20240315,182400,4800923960,9270,9270,9270,9270,0
|
|
20240315,182300,4800923960,9270,9270,9270,9270,0
|
|
20240315,182200,4800923960,9270,9270,9270,9270,0
|
|
20240315,182100,4800923960,9270,9270,9270,9270,0
|
|
20240315,182000,4800923960,9270,9270,9270,9270,0
|
|
20240315,181900,4800923960,9270,9270,9270,9270,14190
|
|
20240315,181800,4800923960,9270,9270,9270,9270,0
|
|
20240315,181700,4800923960,9270,9270,9270,9270,0
|
|
20240315,181600,4800923960,9270,9270,9270,9270,0
|
|
20240315,181500,4800923960,9270,9270,9270,9270,0
|
|
20240315,181400,4800923960,9270,9270,9270,9270,0
|
|
20240315,181300,4800923960,9270,9270,9270,9270,0
|
|
20240315,181200,4800923960,9270,9270,9270,9270,0
|
|
20240315,181100,4800923960,9270,9270,9270,9270,0
|
|
20240315,181000,4800923960,9270,9270,9270,9270,0
|
|
20240315,180900,4800923960,9270,9270,9270,9270,0
|
|
20240315,180800,4800923960,9270,9270,9270,9270,0
|
|
20240315,180700,4800923960,9270,9270,9270,9270,0
|
|
20240315,180600,4800923960,9270,9270,9270,9270,0
|
|
20240315,180500,4800923960,9270,9270,9270,9270,0
|
|
20240315,180400,4800923960,9270,9270,9270,9270,0
|
|
20240315,180300,4800923960,9270,9270,9270,9270,0
|
|
20240315,180200,4800923960,9270,9270,9270,9270,0
|
|
20240315,180100,4800923960,9270,9270,9270,9270,0
|
|
20240315,180000,4800923960,9270,9270,9270,9270,0
|
|
20240315,175900,4800923960,9270,9270,9270,9270,0
|
|
20240315,175800,4800923960,9270,9270,9270,9270,0
|
|
20240315,175700,4800923960,9270,9270,9270,9270,0
|
|
20240315,175600,4800923960,9270,9270,9270,9270,0
|
|
20240315,175500,4800923960,9270,9270,9270,9270,0
|
|
20240315,175400,4800923960,9270,9270,9270,9270,0
|
|
20240315,175300,4800923960,9270,9270,9270,9270,0
|
|
20240315,175200,4800923960,9270,9270,9270,9270,0
|
|
20240315,175100,4800923960,9270,9270,9270,9270,0
|
|
20240315,175000,4800923960,9270,9270,9270,9270,0
|
|
20240315,174900,4800923960,9270,9270,9270,9270,14190
|
|
20240315,174800,4800923960,9270,9270,9270,9270,0
|
|
20240315,174700,4800923960,9270,9270,9270,9270,0
|
|
20240315,174600,4800923960,9270,9270,9270,9270,0
|
|
20240315,174500,4800923960,9270,9270,9270,9270,0
|
|
20240315,174400,4800923960,9270,9270,9270,9270,0
|
|
20240315,174300,4800923960,9270,9270,9270,9270,0
|
|
20240315,174200,4800923960,9270,9270,9270,9270,0
|
|
20240315,174100,4800923960,9270,9270,9270,9270,0
|
|
20240315,174000,4800923960,9270,9270,9270,9270,0
|
|
20240315,173900,4800923960,9270,9270,9270,9270,0
|
|
20240315,173800,4800923960,9270,9270,9270,9270,0
|
|
20240315,173700,4800923960,9270,9270,9270,9270,0
|
|
20240315,173600,4800923960,9270,9270,9270,9270,0
|
|
20240315,173500,4800923960,9270,9270,9270,9270,0
|
|
20240315,173400,4800923960,9270,9270,9270,9270,0
|
|
20240315,173300,4800923960,9270,9270,9270,9270,0
|
|
20240315,173200,4800923960,9270,9270,9270,9270,0
|
|
20240315,173100,4800923960,9270,9270,9270,9270,0
|
|
20240315,173000,4800923960,9270,9270,9270,9270,0
|
|
20240315,172900,4800923960,9270,9270,9270,9270,0
|
|
20240315,172800,4800923960,9270,9270,9270,9270,0
|
|
20240315,172700,4800923960,9270,9270,9270,9270,0
|
|
20240315,172600,4800923960,9270,9270,9270,9270,0
|
|
20240315,172500,4800923960,9270,9270,9270,9270,0
|
|
20240315,172400,4800923960,9270,9270,9270,9270,0
|
|
20240315,172300,4800923960,9270,9270,9270,9270,0
|
|
20240315,172200,4800923960,9270,9270,9270,9270,0
|
|
20240315,172100,4800923960,9270,9270,9270,9270,0
|
|
20240315,172000,4800923960,9270,9270,9270,9270,0
|
|
20240315,171900,4800923960,9270,9270,9270,9270,14190
|
|
20240315,171800,4800923960,9270,9270,9270,9270,0
|
|
20240315,171700,4800923960,9270,9270,9270,9270,0
|
|
20240315,171600,4800923960,9270,9270,9270,9270,0
|
|
20240315,171500,4800923960,9270,9270,9270,9270,0
|
|
20240315,171400,4800923960,9270,9270,9270,9270,0
|
|
20240315,171300,4800923960,9270,9270,9270,9270,0
|
|
20240315,171200,4800923960,9270,9270,9270,9270,0
|
|
20240315,171100,4800923960,9270,9270,9270,9270,0
|
|
20240315,171000,4800923960,9270,9270,9270,9270,0
|
|
20240315,170900,4800923960,9270,9270,9270,9270,0
|
|
20240315,170800,4800923960,9270,9270,9270,9270,0
|
|
20240315,170700,4800923960,9270,9270,9270,9270,0
|
|
20240315,170600,4800923960,9270,9270,9270,9270,0
|
|
20240315,170500,4800923960,9270,9270,9270,9270,0
|
|
20240315,170400,4800923960,9270,9270,9270,9270,0
|
|
20240315,170300,4800923960,9270,9270,9270,9270,0
|
|
20240315,170200,4800923960,9270,9270,9270,9270,0
|
|
20240315,170100,4800923960,9270,9270,9270,9270,0
|
|
20240315,170000,4800923960,9270,9270,9270,9270,0
|
|
20240315,165900,4800923960,9270,9270,9270,9270,0
|
|
20240315,165800,4800923960,9270,9270,9270,9270,0
|
|
20240315,165700,4800923960,9270,9270,9270,9270,0
|
|
20240315,165600,4800923960,9270,9270,9270,9270,0
|
|
20240315,165500,4800923960,9270,9270,9270,9270,0
|
|
20240315,165400,4800923960,9270,9270,9270,9270,0
|
|
20240315,165300,4800923960,9270,9270,9270,9270,0
|
|
20240315,165200,4800923960,9270,9270,9270,9270,0
|
|
20240315,165100,4800923960,9270,9270,9270,9270,0
|
|
20240315,165000,4800923960,9270,9270,9270,9270,0
|
|
20240315,164900,4800923960,9270,9270,9270,9270,14190
|
|
20240315,164800,4800923960,9270,9270,9270,9270,0
|
|
20240315,164700,4800923960,9270,9270,9270,9270,0
|
|
20240315,164600,4800923960,9270,9270,9270,9270,0
|
|
20240315,164500,4800923960,9270,9270,9270,9270,0
|
|
20240315,164400,4800923960,9270,9270,9270,9270,0
|
|
20240315,164300,4800923960,9270,9270,9270,9270,0
|
|
20240315,164200,4800923960,9270,9270,9270,9270,0
|
|
20240315,164100,4800923960,9270,9270,9270,9270,0
|
|
20240315,164000,4800923960,9270,9270,9270,9270,0
|
|
20240315,163900,4800923960,9270,9270,9270,9270,0
|
|
20240315,163800,4800923960,9270,9270,9270,9270,0
|
|
20240315,163700,4800923960,9270,9270,9270,9270,0
|
|
20240315,163600,4800923960,9270,9270,9270,9270,0
|
|
20240315,163500,4800923960,9270,9270,9270,9270,0
|
|
20240315,163400,4800923960,9270,9270,9270,9270,0
|
|
20240315,163300,4800923960,9270,9270,9270,9270,0
|
|
20240315,163200,4800923960,9270,9270,9270,9270,0
|
|
20240315,163100,4800923960,9270,9270,9270,9270,0
|
|
20240315,163000,4800923960,9270,9270,9270,9270,0
|
|
20240315,162900,4800923960,9270,9270,9270,9270,0
|
|
20240315,162800,4800923960,9270,9270,9270,9270,0
|
|
20240315,162700,4800923960,9270,9270,9270,9270,0
|
|
20240315,162600,4800923960,9270,9270,9270,9270,0
|
|
20240315,162500,4800923960,9270,9270,9270,9270,0
|
|
20240315,162400,4800923960,9270,9270,9270,9270,0
|
|
20240315,162300,4800923960,9270,9270,9270,9270,0
|
|
20240315,162200,4800923960,9270,9270,9270,9270,0
|
|
20240315,162100,4800923960,9270,9270,9270,9270,0
|
|
20240315,162000,4800923960,9270,9270,9270,9270,0
|
|
20240315,161900,4800923960,9270,9270,9270,9270,14190
|
|
20240315,161800,4800923960,9270,9270,9270,9270,0
|
|
20240315,161700,4800923960,9270,9270,9270,9270,0
|
|
20240315,161600,4800923960,9270,9270,9270,9270,0
|
|
20240315,161500,4800923960,9270,9270,9270,9270,0
|
|
20240315,161400,4800923960,9270,9270,9270,9270,0
|
|
20240315,161300,4800923960,9270,9270,9270,9270,0
|
|
20240315,161200,4800923960,9270,9270,9270,9270,0
|
|
20240315,161100,4800923960,9270,9270,9270,9270,0
|
|
20240315,161000,4800923960,9270,9270,9270,9270,0
|
|
20240315,160900,4800923960,9270,9270,9270,9270,0
|
|
20240315,160800,4800923960,9270,9270,9270,9270,0
|
|
20240315,160700,4800923960,9270,9270,9270,9270,0
|
|
20240315,160600,4800923960,9270,9270,9270,9270,0
|
|
20240315,160500,4800923960,9270,9270,9270,9270,0
|
|
20240315,160400,4800923960,9270,9270,9270,9270,0
|
|
20240315,160300,4800923960,9270,9270,9270,9270,0
|
|
20240315,160200,4800923960,9270,9270,9270,9270,0
|
|
20240315,160100,4800923960,9270,9270,9270,9270,0
|
|
20240315,160000,4800923960,9270,9270,9270,9270,0
|
|
20240315,155900,4800923960,9270,9270,9270,9270,0
|
|
20240315,155800,4800923960,9270,9270,9270,9270,0
|
|
20240315,155700,4800923960,9270,9270,9270,9270,0
|
|
20240315,155600,4800923960,9270,9270,9270,9270,0
|
|
20240315,155500,4800923960,9270,9270,9270,9270,0
|
|
20240315,155400,4800923960,9270,9270,9270,9270,0
|
|
20240315,155300,4800923960,9270,9270,9270,9270,0
|
|
20240315,155200,4800923960,9270,9270,9270,9270,0
|
|
20240315,155100,4800923960,9270,9270,9270,9270,0
|
|
20240315,155000,4800923960,9270,9270,9270,9270,0
|
|
20240315,154900,4800923960,9270,9270,9270,9270,14190
|
|
20240315,154800,4800923960,9270,9270,9270,9270,0
|
|
20240315,154700,4800923960,9270,9270,9270,9270,0
|
|
20240315,154600,4800923960,9270,9270,9270,9270,0
|
|
20240315,154500,4800923960,9270,9270,9270,9270,0
|
|
20240315,154400,4800923960,9270,9270,9270,9270,0
|
|
20240315,154300,4800923960,9270,9270,9270,9270,0
|
|
20240315,154200,4800923960,9270,9270,9270,9270,0
|
|
20240315,154100,4800923960,9270,9270,9270,9270,0
|
|
20240315,154000,4800923960,9270,9270,9270,9270,0
|
|
20240315,153900,4800923960,9270,9270,9270,9270,0
|
|
20240315,153800,4800923960,9270,9270,9270,9270,0
|
|
20240315,153700,4800923960,9270,9270,9270,9270,0
|
|
20240315,153600,4800923960,9270,9270,9270,9270,0
|
|
20240315,153500,4800923960,9270,9270,9270,9270,0
|
|
20240315,153400,4800923960,9270,9270,9270,9270,0
|
|
20240315,153300,4800923960,9270,9270,9270,9270,0
|
|
20240315,153200,4800923960,9270,9270,9270,9270,0
|
|
20240315,153100,4800923960,9270,9270,9270,9270,0
|
|
20240315,153000,4800923960,9270,9270,9270,9270,14190
|
|
20240315,152900,4669382660,9270,9270,9270,9270,0
|
|
20240315,152800,4669382660,9270,9270,9270,9270,0
|
|
20240315,152700,4669382660,9270,9270,9270,9270,0
|
|
20240315,152600,4669382660,9270,9270,9270,9270,0
|
|
20240315,152500,4669382660,9270,9270,9270,9270,0
|
|
20240315,152400,4669382660,9270,9270,9270,9270,0
|
|
20240315,152300,4669382660,9270,9270,9270,9270,0
|
|
20240315,152200,4669382660,9270,9270,9270,9270,0
|
|
20240315,152100,4669382660,9270,9270,9270,9270,0
|
|
20240315,152000,4669382660,9270,9270,9270,9270,0
|
|
20240315,151900,4669382660,9270,9260,9270,9260,245
|
|
20240315,151800,4667113040,9270,9270,9270,9260,867
|
|
20240315,151700,4659082940,9270,9270,9270,9260,3266
|
|
20240315,151600,4628834900,9270,9260,9270,9260,1900
|
|
20240315,151500,4611232200,9270,9270,9270,9260,2868
|
|
20240315,151400,4584665860,9270,9270,9270,9260,2524
|
|
20240315,151300,4561270540,9270,9270,9270,9260,375
|
|
20240315,151200,4557797440,9260,9270,9270,9260,1354
|
|
20240315,151100,4545245900,9260,9270,9270,9260,108
|
|
20240315,151000,4544244770,9260,9270,9270,9260,146
|
|
20240315,150900,4542892800,9280,9260,9280,9260,120
|
|
20240315,150800,4541781200,9260,9270,9280,9260,273
|
|
20240315,150700,4539252120,9270,9270,9270,9260,1766
|
|
20240315,150600,4522881400,9260,9260,9270,9260,1037
|
|
20240315,150500,4513275100,9260,9270,9270,9260,503
|
|
20240315,150400,4508617300,9270,9260,9270,9260,249
|
|
20240315,150300,4506310030,9270,9250,9270,9250,332
|
|
20240315,150200,4503232600,9270,9280,9280,9250,383
|
|
20240315,150100,4499682870,9280,9250,9280,9250,1947
|
|
20240315,150000,4481624590,9270,9270,9270,9250,809
|
|
20240315,145900,4474132470,9270,9270,9270,9270,755
|
|
20240315,145800,4467133620,9270,9270,9280,9270,497
|
|
20240315,145700,4462525930,9270,9280,9280,9270,278
|
|
20240315,145600,4459947390,9280,9270,9280,9260,1306
|
|
20240315,145500,4447841260,9260,9260,9270,9260,399
|
|
20240315,145400,4444144940,9270,9260,9270,9260,1022
|
|
20240315,145300,4434681120,9270,9260,9270,9260,268
|
|
20240315,145200,4432198620,9250,9260,9260,9250,587
|
|
20240315,145100,4426763420,9260,9250,9260,9250,942
|
|
20240315,145000,4418040580,9250,9250,9260,9250,338
|
|
20240315,144900,4414913610,9250,9260,9270,9250,413
|
|
20240315,144800,4411089040,9270,9260,9270,9260,43
|
|
20240315,144700,4410690630,9260,9260,9260,9260,137
|
|
20240315,144600,4409422010,9250,9260,9260,9250,30
|
|
20240315,144500,4409144400,9260,9270,9270,9250,330
|
|
20240315,144400,4406090200,9270,9260,9270,9250,1238
|
|
20240315,144300,4394618660,9250,9240,9250,9230,371
|
|
20240315,144200,4391188140,9240,9240,9240,9240,280
|
|
20240315,144100,4388600940,9240,9240,9240,9240,91
|
|
20240315,144000,4387760100,9240,9220,9240,9210,3064
|
|
20240315,143900,4359472330,9210,9220,9230,9210,65
|
|
20240315,143800,4358873590,9230,9230,9230,9230,170
|
|
20240315,143700,4357304490,9220,9220,9220,9220,28
|
|
20240315,143600,4357046330,9220,9210,9220,9200,2273
|
|
20240315,143500,4336103660,9220,9220,9220,9220,580
|
|
20240315,143400,4330756060,9220,9220,9220,9220,279
|
|
20240315,143300,4328183680,9220,9220,9220,9220,427
|
|
20240315,143200,4324246740,9220,9230,9230,9220,97
|
|
20240315,143100,4323352320,9230,9220,9230,9220,3581
|
|
20240315,143000,4290300750,9220,9210,9220,9210,277
|
|
20240315,142900,4287749400,9210,9220,9230,9210,742
|
|
20240315,142800,4280909830,9230,9230,9230,9230,120
|
|
20240315,142700,4279802230,9230,9220,9230,9210,119
|
|
20240315,142600,4278704960,9220,9220,9230,9220,629
|
|
20240315,142500,4272905470,9220,9220,9230,9220,25
|
|
20240315,142400,4272674770,9220,9240,9240,9220,58
|
|
20240315,142300,4272138930,9230,9240,9240,9210,1105
|
|
20240315,142200,4261950200,9240,9250,9250,9230,51
|
|
20240315,142100,4261479010,9240,9240,9240,9240,126
|
|
20240315,142000,4260314770,9240,9230,9240,9230,112
|
|
20240315,141900,4259280580,9230,9220,9230,9210,924
|
|
20240315,141800,4250764480,9220,9220,9220,9220,20
|
|
20240315,141700,4250580080,9220,9240,9240,9220,102
|
|
20240315,141600,4249639540,9220,9220,9220,9220,29
|
|
20240315,141500,4249372160,9220,9220,9220,9220,1424
|
|
20240315,141400,4236242880,9220,9220,9230,9220,202
|
|
20240315,141300,4234380400,9220,9220,9220,9220,626
|
|
20240315,141200,4228608680,9220,9230,9230,9210,1310
|
|
20240315,141100,4216539590,9230,9250,9250,9230,74
|
|
20240315,141000,4215855210,9250,9250,9250,9230,357
|
|
20240315,140900,4212555210,9250,9220,9250,9220,1235
|
|
20240315,140800,4201135960,9220,9220,9220,9220,3
|
|
20240315,140700,4201108300,9210,9210,9220,9210,2278
|
|
20240315,140600,4180126660,9210,9220,9220,9210,992
|
|
20240315,140500,4170980840,9220,9210,9220,9210,519
|
|
20240315,140400,4166198440,9210,9210,9220,9210,825
|
|
20240315,140300,4158595690,9210,9220,9220,9210,1279
|
|
20240315,140200,4146816090,9210,9220,9220,9210,207
|
|
20240315,140100,4144908580,9220,9210,9220,9210,362
|
|
20240315,140000,4141573230,9210,9220,9220,9210,1191
|
|
20240315,135900,4130592900,9220,9220,9230,9220,224
|
|
20240315,135800,4128526120,9220,9230,9230,9220,509
|
|
20240315,135700,4123829540,9250,9250,9250,9250,100
|
|
20240315,135600,4122904540,9240,9220,9240,9220,1495
|
|
20240315,135500,4109095180,9220,9220,9220,9220,112
|
|
20240315,135400,4108062540,9220,9230,9230,9220,132
|
|
20240315,135300,4106845180,9220,9220,9220,9220,0
|
|
20240315,135200,4106845180,9220,9230,9240,9220,2032
|
|
20240315,135100,4088088880,9240,9230,9240,9230,131
|
|
20240315,135000,4086878550,9230,9240,9240,9230,256
|
|
20240315,134900,4084513370,9240,9240,9240,9240,60
|
|
20240315,134800,4083958970,9240,9240,9240,9230,446
|
|
20240315,134700,4079838700,9230,9250,9250,9230,1312
|
|
20240315,134600,4067715820,9250,9250,9250,9250,85
|
|
20240315,134500,4066929570,9240,9250,9250,9240,2521
|
|
20240315,134400,4043629370,9260,9250,9260,9250,570
|
|
20240315,134300,4038356560,9260,9260,9260,9260,394
|
|
20240315,134200,4034708120,9260,9250,9260,9250,612
|
|
20240315,134100,4029041350,9250,9250,9250,9250,284
|
|
20240315,134000,4026414350,9250,9250,9260,9250,681
|
|
20240315,133900,4020110670,9260,9260,9260,9260,20
|
|
20240315,133800,4019925470,9260,9250,9260,9250,456
|
|
20240315,133700,4015706470,9250,9240,9250,9240,411
|
|
20240315,133600,4011904820,9240,9240,9240,9240,381
|
|
20240315,133500,4008384380,9240,9230,9240,9230,137
|
|
20240315,133400,4007118850,9230,9230,9230,9230,433
|
|
20240315,133300,4003122260,9230,9230,9240,9230,1111
|
|
20240315,133200,3992867710,9230,9240,9240,9230,156
|
|
20240315,133100,3991427020,9230,9230,9240,9230,2183
|
|
20240315,133000,3971269770,9240,9250,9250,9240,1435
|
|
20240315,132900,3958008590,9250,9250,9250,9240,306
|
|
20240315,132800,3955179920,9250,9250,9250,9250,331
|
|
20240315,132700,3952118170,9250,9250,9250,9250,0
|
|
20240315,132600,3952118170,9250,9250,9250,9250,52
|
|
20240315,132500,3951637170,9240,9230,9240,9230,1102
|
|
20240315,132400,3941455610,9230,9230,9230,9230,1916
|
|
20240315,132300,3923770930,9240,9240,9240,9240,233
|
|
20240315,132200,3921618010,9250,9250,9250,9240,1483
|
|
20240315,132100,3907912960,9250,9250,9250,9250,68
|
|
20240315,132000,3907283960,9250,9250,9250,9250,144
|
|
20240315,131900,3905951960,9250,9250,9250,9250,51
|
|
20240315,131800,3905480210,9250,9250,9250,9250,2579
|
|
20240315,131700,3881624460,9260,9260,9260,9260,394
|
|
20240315,131600,3877976020,9260,9260,9260,9260,112
|
|
20240315,131500,3876938900,9270,9270,9280,9270,339
|
|
20240315,131400,3873796360,9270,9260,9270,9260,1647
|
|
20240315,131300,3858531470,9260,9260,9260,9260,205
|
|
20240315,131200,3856633170,9260,9260,9260,9250,984
|
|
20240315,131100,3847530310,9250,9260,9260,9250,167
|
|
20240315,131000,3845984140,9260,9260,9260,9250,732
|
|
20240315,130900,3839206820,9260,9260,9260,9260,388
|
|
20240315,130800,3835613940,9250,9260,9260,9250,201
|
|
20240315,130700,3833752690,9260,9260,9260,9260,1033
|
|
20240315,130600,3824187110,9260,9260,9260,9250,9
|
|
20240315,130500,3824103780,9260,9260,9260,9250,15
|
|
20240315,130400,3823964890,9260,9260,9260,9260,10
|
|
20240315,130300,3823872290,9260,9250,9260,9250,1173
|
|
20240315,130200,3813021430,9250,9260,9260,9250,82
|
|
20240315,130100,3812262710,9260,9260,9260,9250,542
|
|
20240315,130000,3807246510,9260,9260,9270,9260,229
|
|
20240315,125900,3805125960,9260,9260,9270,9260,1123
|
|
20240315,125800,3794726680,9270,9270,9270,9270,41
|
|
20240315,125700,3794346610,9270,9270,9280,9270,202
|
|
20240315,125600,3792474040,9280,9280,9280,9280,282
|
|
20240315,125500,3789857080,9280,9280,9300,9280,14468
|
|
20240315,125400,3655462840,9270,9250,9280,9250,6109
|
|
20240315,125300,3598867190,9250,9240,9250,9240,302
|
|
20240315,125200,3596073710,9260,9240,9260,9240,2082
|
|
20240315,125100,3576817960,9240,9240,9250,9240,1285
|
|
20240315,125000,3564944230,9240,9240,9240,9240,78
|
|
20240315,124900,3564223510,9240,9230,9240,9230,4
|
|
20240315,124800,3564186570,9240,9240,9240,9240,306
|
|
20240315,124700,3561359130,9240,9230,9240,9230,518
|
|
20240315,124600,3556573360,9230,9230,9230,9230,46
|
|
20240315,124500,3556148780,9230,9210,9230,9210,1081
|
|
20240315,124400,3546183650,9220,9220,9220,9210,112
|
|
20240315,124300,3545152010,9220,9220,9220,9210,403
|
|
20240315,124200,3541439350,9210,9220,9220,9210,871
|
|
20240315,124100,3533411550,9220,9230,9230,9220,253
|
|
20240315,124000,3531077360,9230,9230,9240,9230,1784
|
|
20240315,123900,3514610740,9220,9230,9230,9220,253
|
|
20240315,123800,3512276960,9230,9230,9230,9220,202
|
|
20240315,123700,3510414500,9230,9230,9230,9230,90
|
|
20240315,123600,3509583800,9220,9220,9220,9220,150
|
|
20240315,123500,3508200800,9230,9230,9230,9230,25
|
|
20240315,123400,3507970050,9230,9220,9230,9210,984
|
|
20240315,123300,3498905190,9230,9230,9230,9220,1258
|
|
20240315,123200,3487303850,9230,9230,9240,9230,313
|
|
20240315,123100,3484414840,9230,9240,9240,9230,2807
|
|
20240315,123000,3458504730,9240,9250,9250,9230,566
|
|
20240315,122900,3453278230,9250,9240,9250,9240,173
|
|
20240315,122800,3451678430,9240,9240,9240,9240,161
|
|
20240315,122700,3450190790,9240,9240,9240,9230,225
|
|
20240315,122600,3448112550,9240,9250,9250,9240,111
|
|
20240315,122500,3447085810,9250,9250,9250,9240,285
|
|
20240315,122400,3444450390,9250,9250,9250,9250,302
|
|
20240315,122300,3441656890,9260,9230,9260,9220,2691
|
|
20240315,122200,3416783670,9220,9220,9220,9220,300
|
|
20240315,122100,3414017670,9220,9230,9230,9220,483
|
|
20240315,122000,3409559920,9240,9230,9240,9230,328
|
|
20240315,121900,3406532470,9230,9240,9240,9230,73
|
|
20240315,121800,3405858570,9240,9240,9240,9240,1364
|
|
20240315,121700,3393255210,9230,9230,9240,9230,586
|
|
20240315,121600,3387845160,9230,9240,9240,9230,53
|
|
20240315,121500,3387355520,9240,9240,9240,9230,340
|
|
20240315,121400,3384213990,9240,9220,9240,9220,98
|
|
20240315,121300,3383310230,9220,9230,9230,9220,282
|
|
20240315,121200,3380707800,9230,9230,9240,9230,264
|
|
20240315,121100,3378270550,9230,9230,9230,9230,294
|
|
20240315,121000,3375556930,9230,9220,9230,9220,620
|
|
20240315,120900,3369834810,9220,9220,9220,9200,370
|
|
20240315,120800,3366424540,9220,9220,9220,9200,1156
|
|
20240315,120700,3355780670,9220,9210,9220,9210,1545
|
|
20240315,120600,3341539270,9210,9200,9210,9200,659
|
|
20240315,120500,3335475870,9210,9220,9220,9210,246
|
|
20240315,120400,3333210190,9220,9200,9220,9200,361
|
|
20240315,120300,3329887470,9210,9210,9210,9210,3
|
|
20240315,120200,3329859840,9210,9220,9220,9210,87
|
|
20240315,120100,3329058250,9220,9210,9220,9190,3757
|
|
20240315,120000,3294505290,9220,9220,9220,9220,101
|
|
20240315,115900,3293574070,9230,9220,9230,9210,127
|
|
20240315,115800,3292404270,9220,9210,9220,9210,681
|
|
20240315,115700,3286130860,9200,9200,9200,9200,50
|
|
20240315,115600,3285670860,9200,9210,9210,9200,647
|
|
20240315,115500,3279717090,9210,9200,9210,9200,63
|
|
20240315,115400,3279137090,9210,9220,9220,9210,300
|
|
20240315,115300,3276373630,9200,9210,9210,9200,762
|
|
20240315,115200,3269362430,9210,9210,9220,9210,1499
|
|
20240315,115100,3255556560,9210,9210,9210,9200,230
|
|
20240315,115000,3253438810,9210,9210,9210,9210,332
|
|
20240315,114900,3250381090,9220,9210,9220,9200,371
|
|
20240315,114800,3246965870,9220,9210,9220,9210,268
|
|
20240315,114700,3244497580,9220,9210,9230,9210,135
|
|
20240315,114600,3243254200,9230,9230,9230,9220,62
|
|
20240315,114500,3242682540,9230,9220,9230,9220,627
|
|
20240315,114400,3236901590,9220,9200,9220,9200,560
|
|
20240315,114300,3231749570,9200,9210,9210,9200,279
|
|
20240315,114200,3229180000,9220,9220,9220,9210,710
|
|
20240315,114100,3222636930,9220,9220,9220,9200,202
|
|
20240315,114000,3220776490,9210,9230,9230,9210,1782
|
|
20240315,113900,3204361320,9220,9220,9220,9220,30
|
|
20240315,113800,3204084720,9220,9220,9220,9220,10
|
|
20240315,113700,3203992520,9220,9220,9220,9210,2057
|
|
20240315,113600,3185033910,9220,9220,9220,9210,551
|
|
20240315,113500,3179955840,9220,9220,9220,9220,285
|
|
20240315,113400,3177328140,9210,9200,9210,9200,278
|
|
20240315,113300,3174768250,9200,9200,9200,9200,11
|
|
20240315,113200,3174667050,9200,9210,9210,9200,1507
|
|
20240315,113100,3160801430,9210,9210,9220,9210,150
|
|
20240315,113000,3159419910,9210,9220,9220,9210,239
|
|
20240315,112900,3157216390,9220,9220,9220,9220,105
|
|
20240315,112800,3156248290,9220,9200,9220,9190,4549
|
|
20240315,112700,3114321910,9200,9200,9200,9200,552
|
|
20240315,112600,3109243510,9200,9190,9200,9190,1292
|
|
20240315,112500,3097358060,9200,9210,9210,9200,338
|
|
20240315,112400,3094248330,9210,9200,9210,9200,1070
|
|
20240315,112300,3084394230,9210,9210,9210,9210,21
|
|
20240315,112200,3084200820,9210,9210,9210,9200,1600
|
|
20240315,112100,3069466360,9190,9210,9210,9190,1217
|
|
20240315,112000,3058267630,9210,9200,9210,9200,174
|
|
20240315,111900,3056666490,9200,9200,9210,9200,1349
|
|
20240315,111800,3044255680,9200,9200,9210,9200,298
|
|
20240315,111700,3041513250,9210,9200,9210,9200,298
|
|
20240315,111600,3038769750,9210,9210,9210,9200,204
|
|
20240315,111500,3036891110,9220,9230,9230,9220,287
|
|
20240315,111400,3034243950,9230,9230,9230,9220,98
|
|
20240315,111300,3033340360,9210,9220,9230,9210,289
|
|
20240315,111200,3030675910,9220,9210,9220,9210,247
|
|
20240315,111100,3028399480,9220,9210,9220,9200,143
|
|
20240315,111000,3027081820,9200,9220,9230,9200,502
|
|
20240315,110900,3022461760,9230,9230,9230,9200,82
|
|
20240315,110800,3021707000,9220,9200,9220,9190,6010
|
|
20240315,110700,2966318410,9190,9190,9200,9190,286
|
|
20240315,110600,2963689930,9200,9200,9200,9190,975
|
|
20240315,110500,2954721930,9200,9210,9210,9190,1725
|
|
20240315,110400,2938853170,9210,9210,9210,9200,233
|
|
20240315,110300,2936708600,9210,9200,9210,9200,120
|
|
20240315,110200,2935603440,9210,9210,9210,9200,36
|
|
20240315,110100,2935271990,9200,9210,9220,9200,1462
|
|
20240315,110000,2921806100,9220,9210,9220,9210,381
|
|
20240315,105900,2918293360,9220,9230,9230,9210,1165
|
|
20240315,105800,2907550830,9220,9230,9230,9220,427
|
|
20240315,105700,2903610650,9230,9230,9230,9230,117
|
|
20240315,105600,2902530740,9230,9240,9240,9230,350
|
|
20240315,105500,2899299160,9240,9230,9240,9230,356
|
|
20240315,105400,2896013260,9230,9220,9240,9220,441
|
|
20240315,105300,2891944940,9230,9220,9230,9220,1729
|
|
20240315,105200,2876003510,9230,9220,9230,9220,307
|
|
20240315,105100,2873171150,9220,9230,9240,9220,600
|
|
20240315,105000,2867632180,9230,9230,9230,9230,178
|
|
20240315,104900,2865989240,9220,9230,9230,9220,166
|
|
20240315,104800,2864458540,9220,9220,9220,9210,849
|
|
20240315,104700,2856633750,9220,9220,9220,9220,132
|
|
20240315,104600,2855416710,9220,9210,9220,9210,654
|
|
20240315,104500,2849391130,9210,9220,9220,9210,1251
|
|
20240315,104400,2837862740,9220,9220,9230,9220,180
|
|
20240315,104300,2836202110,9230,9210,9230,9210,753
|
|
20240315,104200,2829262550,9220,9210,9220,9210,217
|
|
20240315,104100,2827263320,9210,9200,9210,9200,342
|
|
20240315,104000,2824113780,9210,9230,9230,9210,176
|
|
20240315,103900,2822492440,9220,9230,9230,9220,593
|
|
20240315,103800,2817024940,9230,9220,9230,9210,923
|
|
20240315,103700,2808515120,9210,9210,9220,9200,1239
|
|
20240315,103600,2797098330,9220,9210,9220,9200,251
|
|
20240315,103500,2794785730,9220,9230,9230,9220,255
|
|
20240315,103400,2792434190,9230,9220,9230,9200,1441
|
|
20240315,103300,2779148720,9210,9210,9210,9200,342
|
|
20240315,103200,2775998920,9200,9200,9210,9200,278
|
|
20240315,103100,2773441310,9200,9210,9210,9200,315
|
|
20240315,103000,2770541160,9190,9180,9190,9160,7804
|
|
20240315,102900,2698863910,9170,9190,9190,9160,3623
|
|
20240315,102800,2665629190,9200,9190,9200,9190,304
|
|
20240315,102700,2662835340,9190,9190,9210,9180,748
|
|
20240315,102600,2655950940,9190,9170,9190,9170,1622
|
|
20240315,102500,2641061980,9160,9200,9200,9150,16299
|
|
20240315,102400,2491706520,9200,9190,9200,9180,4242
|
|
20240315,102300,2452693900,9190,9200,9200,9180,4409
|
|
20240315,102200,2412179200,9210,9220,9220,9200,9237
|
|
20240315,102100,2327173630,9220,9230,9230,9210,2386
|
|
20240315,102000,2305188170,9230,9240,9250,9220,2191
|
|
20240315,101900,2284972100,9240,9230,9240,9230,301
|
|
20240315,101800,2282192410,9240,9260,9260,9230,1325
|
|
20240315,101700,2269942080,9260,9270,9270,9260,101
|
|
20240315,101600,2269006680,9270,9280,9280,9270,214
|
|
20240315,101500,2267022350,9280,9280,9280,9280,64
|
|
20240315,101400,2266428430,9270,9230,9270,9230,4825
|
|
20240315,101300,2221801440,9230,9250,9250,9230,650
|
|
20240315,101200,2215801060,9240,9260,9260,9240,1248
|
|
20240315,101100,2204255120,9250,9230,9250,9220,3618
|
|
20240315,101000,2170862330,9220,9250,9250,9210,1884
|
|
20240315,100900,2153481600,9250,9250,9250,9240,470
|
|
20240315,100800,2149137570,9240,9240,9250,9240,424
|
|
20240315,100700,2145218800,9240,9240,9240,9230,259
|
|
20240315,100600,2142827770,9240,9250,9250,9240,215
|
|
20240315,100500,2140840730,9270,9250,9270,9200,7304
|
|
20240315,100400,2073463800,9250,9250,9260,9250,150
|
|
20240315,100300,2072076280,9260,9260,9260,9240,80
|
|
20240315,100200,2071336020,9260,9270,9270,9230,5420
|
|
20240315,100100,2021184560,9290,9290,9300,9270,434
|
|
20240315,100000,2017161040,9280,9280,9300,9260,1215
|
|
20240315,095900,2005898500,9290,9300,9300,9280,422
|
|
20240315,095800,2001978120,9290,9300,9300,9280,898
|
|
20240315,095700,1993639520,9300,9300,9300,9290,283
|
|
20240315,095600,1991009070,9300,9290,9300,9280,840
|
|
20240315,095500,1983205660,9290,9290,9300,9290,479
|
|
20240315,095400,1978753780,9290,9290,9290,9280,355
|
|
20240315,095300,1975456870,9280,9280,9290,9280,160
|
|
20240315,095200,1973971950,9290,9300,9300,9280,2424
|
|
20240315,095100,1951433330,9290,9300,9300,9280,1102
|
|
20240315,095000,1941199880,9300,9290,9300,9280,807
|
|
20240315,094900,1933702740,9290,9280,9290,9270,1632
|
|
20240315,094800,1918559840,9280,9270,9280,9260,1393
|
|
20240315,094700,1905649650,9270,9270,9280,9270,1141
|
|
20240315,094600,1895066500,9270,9270,9280,9270,1261
|
|
20240315,094500,1883376740,9280,9280,9280,9270,2739
|
|
20240315,094400,1857976830,9300,9300,9300,9280,533
|
|
20240315,094300,1853027110,9300,9290,9300,9290,1247
|
|
20240315,094200,1841435170,9290,9300,9320,9290,3139
|
|
20240315,094100,1812247800,9300,9320,9320,9300,2529
|
|
20240315,094000,1788700830,9330,9330,9340,9310,625
|
|
20240315,093900,1782872100,9330,9330,9340,9330,52
|
|
20240315,093800,1782386560,9310,9370,9370,9310,854
|
|
20240315,093700,1774411710,9360,9390,9390,9360,4421
|
|
20240315,093600,1732977160,9390,9370,9390,9370,6639
|
|
20240315,093500,1670698540,9370,9300,9370,9300,11424
|
|
20240315,093400,1563983010,9300,9320,9330,9290,1564
|
|
20240315,093300,1549429770,9310,9320,9330,9310,1658
|
|
20240315,093200,1533985710,9320,9300,9320,9300,1823
|
|
20240315,093100,1517003850,9290,9280,9290,9260,2468
|
|
20240315,093000,1494108630,9280,9280,9290,9270,1991
|
|
20240315,092900,1475635430,9280,9280,9290,9280,969
|
|
20240315,092800,1466642910,9280,9320,9330,9280,1340
|
|
20240315,092700,1454176500,9320,9340,9340,9320,894
|
|
20240315,092600,1445839470,9340,9300,9340,9300,4514
|
|
20240315,092500,1403777830,9290,9280,9290,9260,2945
|
|
20240315,092400,1376449500,9290,9270,9300,9260,2832
|
|
20240315,092300,1350150380,9260,9260,9270,9250,1596
|
|
20240315,092200,1335370890,9250,9220,9250,9210,2501
|
|
20240315,092100,1312257610,9220,9160,9230,9150,11610
|
|
20240315,092000,1205514910,9160,9190,9190,9150,6492
|
|
20240315,091900,1145986950,9190,9210,9210,9190,3783
|
|
20240315,091800,1111192850,9210,9210,9210,9200,1271
|
|
20240315,091700,1099491440,9200,9210,9220,9200,2389
|
|
20240315,091600,1077487300,9200,9210,9230,9200,8520
|
|
20240315,091500,999027210,9210,9220,9220,9200,4149
|
|
20240315,091400,960815220,9220,9270,9280,9210,23762
|
|
20240315,091300,741335320,9270,9290,9290,9270,1269
|
|
20240315,091200,729560880,9280,9250,9290,9250,7670
|
|
20240315,091100,658563510,9250,9260,9270,9240,6035
|
|
20240315,091000,602722730,9260,9260,9270,9250,4604
|
|
20240315,090900,560100920,9270,9310,9310,9240,8999
|
|
20240315,090800,476630930,9290,9350,9350,9290,4788
|
|
20240315,090700,432047020,9350,9370,9370,9330,6842
|
|
20240315,090600,368051810,9370,9370,9370,9350,718
|
|
20240315,090500,361330110,9370,9380,9380,9340,1735
|
|
20240315,090400,345114080,9380,9370,9400,9350,4095
|
|
20240315,090300,306748560,9370,9400,9400,9360,2175
|
|
20240315,090200,286351500,9440,9370,9470,9360,9264
|
|
20240315,090100,199446840,9370,9310,9370,9290,9520
|
|
20240315,090000,110600760,9290,9280,9350,9270,11895
|