631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192800,4707422250,9430,9430,9430,9430,8366
|
|
20240318,192700,4707422250,9430,9430,9430,9430,0
|
|
20240318,192600,4707422250,9430,9430,9430,9430,0
|
|
20240318,192500,4707422250,9430,9430,9430,9430,0
|
|
20240318,192400,4707422250,9430,9430,9430,9430,0
|
|
20240318,192300,4707422250,9430,9430,9430,9430,0
|
|
20240318,192200,4707422250,9430,9430,9430,9430,0
|
|
20240318,192100,4707422250,9430,9430,9430,9430,0
|
|
20240318,192000,4707422250,9430,9430,9430,9430,0
|
|
20240318,191900,4707422250,9430,9430,9430,9430,0
|
|
20240318,191800,4707422250,9430,9430,9430,9430,0
|
|
20240318,191700,4707422250,9430,9430,9430,9430,0
|
|
20240318,191600,4707422250,9430,9430,9430,9430,0
|
|
20240318,191500,4707422250,9430,9430,9430,9430,0
|
|
20240318,191400,4707422250,9430,9430,9430,9430,0
|
|
20240318,191300,4707422250,9430,9430,9430,9430,0
|
|
20240318,191200,4707422250,9430,9430,9430,9430,0
|
|
20240318,191100,4707422250,9430,9430,9430,9430,0
|
|
20240318,191000,4707422250,9430,9430,9430,9430,0
|
|
20240318,190900,4707422250,9430,9430,9430,9430,0
|
|
20240318,190800,4707422250,9430,9430,9430,9430,0
|
|
20240318,190700,4707422250,9430,9430,9430,9430,0
|
|
20240318,190600,4707422250,9430,9430,9430,9430,0
|
|
20240318,190500,4707422250,9430,9430,9430,9430,0
|
|
20240318,190400,4707422250,9430,9430,9430,9430,0
|
|
20240318,190300,4707422250,9430,9430,9430,9430,0
|
|
20240318,190200,4707422250,9430,9430,9430,9430,0
|
|
20240318,190100,4707422250,9430,9430,9430,9430,0
|
|
20240318,190000,4707422250,9430,9430,9430,9430,0
|
|
20240318,185900,4707422250,9430,9430,9430,9430,0
|
|
20240318,185800,4707422250,9430,9430,9430,9430,8366
|
|
20240318,185700,4707422250,9430,9430,9430,9430,0
|
|
20240318,185600,4707422250,9430,9430,9430,9430,0
|
|
20240318,185500,4707422250,9430,9430,9430,9430,0
|
|
20240318,185400,4707422250,9430,9430,9430,9430,0
|
|
20240318,185300,4707422250,9430,9430,9430,9430,0
|
|
20240318,185200,4707422250,9430,9430,9430,9430,0
|
|
20240318,185100,4707422250,9430,9430,9430,9430,0
|
|
20240318,185000,4707422250,9430,9430,9430,9430,0
|
|
20240318,184900,4707422250,9430,9430,9430,9430,0
|
|
20240318,184800,4707422250,9430,9430,9430,9430,0
|
|
20240318,184700,4707422250,9430,9430,9430,9430,0
|
|
20240318,184600,4707422250,9430,9430,9430,9430,0
|
|
20240318,184500,4707422250,9430,9430,9430,9430,0
|
|
20240318,184400,4707422250,9430,9430,9430,9430,0
|
|
20240318,184300,4707422250,9430,9430,9430,9430,0
|
|
20240318,184200,4707422250,9430,9430,9430,9430,0
|
|
20240318,184100,4707422250,9430,9430,9430,9430,0
|
|
20240318,184000,4707422250,9430,9430,9430,9430,0
|
|
20240318,183900,4707422250,9430,9430,9430,9430,0
|
|
20240318,183800,4707422250,9430,9430,9430,9430,0
|
|
20240318,183700,4707422250,9430,9430,9430,9430,0
|
|
20240318,183600,4707422250,9430,9430,9430,9430,0
|
|
20240318,183500,4707422250,9430,9430,9430,9430,0
|
|
20240318,183400,4707422250,9430,9430,9430,9430,0
|
|
20240318,183300,4707422250,9430,9430,9430,9430,0
|
|
20240318,183200,4707422250,9430,9430,9430,9430,0
|
|
20240318,183100,4707422250,9430,9430,9430,9430,0
|
|
20240318,183000,4707422250,9430,9430,9430,9430,0
|
|
20240318,182900,4707422250,9430,9430,9430,9430,0
|
|
20240318,182800,4707422250,9430,9430,9430,9430,8366
|
|
20240318,182700,4707422250,9430,9430,9430,9430,0
|
|
20240318,182600,4707422250,9430,9430,9430,9430,0
|
|
20240318,182500,4707422250,9430,9430,9430,9430,0
|
|
20240318,182400,4707422250,9430,9430,9430,9430,0
|
|
20240318,182300,4707422250,9430,9430,9430,9430,0
|
|
20240318,182200,4707422250,9430,9430,9430,9430,0
|
|
20240318,182100,4707422250,9430,9430,9430,9430,0
|
|
20240318,182000,4707422250,9430,9430,9430,9430,0
|
|
20240318,181900,4707422250,9430,9430,9430,9430,0
|
|
20240318,181800,4707422250,9430,9430,9430,9430,0
|
|
20240318,181700,4707422250,9430,9430,9430,9430,0
|
|
20240318,181600,4707422250,9430,9430,9430,9430,0
|
|
20240318,181500,4707422250,9430,9430,9430,9430,0
|
|
20240318,181400,4707422250,9430,9430,9430,9430,0
|
|
20240318,181300,4707422250,9430,9430,9430,9430,0
|
|
20240318,181200,4707422250,9430,9430,9430,9430,0
|
|
20240318,181100,4707422250,9430,9430,9430,9430,0
|
|
20240318,181000,4707422250,9430,9430,9430,9430,0
|
|
20240318,180900,4707422250,9430,9430,9430,9430,0
|
|
20240318,180800,4707422250,9430,9430,9430,9430,0
|
|
20240318,180700,4707422250,9430,9430,9430,9430,0
|
|
20240318,180600,4707422250,9430,9430,9430,9430,0
|
|
20240318,180500,4707422250,9430,9430,9430,9430,0
|
|
20240318,180400,4707422250,9430,9430,9430,9430,0
|
|
20240318,180300,4707422250,9430,9430,9430,9430,0
|
|
20240318,180200,4707422250,9430,9430,9430,9430,0
|
|
20240318,180100,4707422250,9430,9430,9430,9430,0
|
|
20240318,180000,4707422250,9430,9430,9430,9430,0
|
|
20240318,175900,4707422250,9430,9430,9430,9430,0
|
|
20240318,175800,4707422250,9430,9430,9430,9430,8366
|
|
20240318,175700,4707422250,9430,9430,9430,9430,0
|
|
20240318,175600,4707422250,9430,9430,9430,9430,0
|
|
20240318,175500,4707422250,9430,9430,9430,9430,0
|
|
20240318,175400,4707422250,9430,9430,9430,9430,0
|
|
20240318,175300,4707422250,9430,9430,9430,9430,0
|
|
20240318,175200,4707422250,9430,9430,9430,9430,0
|
|
20240318,175100,4707422250,9430,9430,9430,9430,0
|
|
20240318,175000,4707422250,9430,9430,9430,9430,0
|
|
20240318,174900,4707422250,9430,9430,9430,9430,0
|
|
20240318,174800,4707422250,9430,9430,9430,9430,0
|
|
20240318,174700,4707422250,9430,9430,9430,9430,0
|
|
20240318,174600,4707422250,9430,9430,9430,9430,0
|
|
20240318,174500,4707422250,9430,9430,9430,9430,0
|
|
20240318,174400,4707422250,9430,9430,9430,9430,0
|
|
20240318,174300,4707422250,9430,9430,9430,9430,0
|
|
20240318,174200,4707422250,9430,9430,9430,9430,0
|
|
20240318,174100,4707422250,9430,9430,9430,9430,0
|
|
20240318,174000,4707422250,9430,9430,9430,9430,0
|
|
20240318,173900,4707422250,9430,9430,9430,9430,0
|
|
20240318,173800,4707422250,9430,9430,9430,9430,0
|
|
20240318,173700,4707422250,9430,9430,9430,9430,0
|
|
20240318,173600,4707422250,9430,9430,9430,9430,0
|
|
20240318,173500,4707422250,9430,9430,9430,9430,0
|
|
20240318,173400,4707422250,9430,9430,9430,9430,0
|
|
20240318,173300,4707422250,9430,9430,9430,9430,0
|
|
20240318,173200,4707422250,9430,9430,9430,9430,0
|
|
20240318,173100,4707422250,9430,9430,9430,9430,0
|
|
20240318,173000,4707422250,9430,9430,9430,9430,0
|
|
20240318,172900,4707422250,9430,9430,9430,9430,0
|
|
20240318,172800,4707422250,9430,9430,9430,9430,8366
|
|
20240318,172700,4707422250,9430,9430,9430,9430,0
|
|
20240318,172600,4707422250,9430,9430,9430,9430,0
|
|
20240318,172500,4707422250,9430,9430,9430,9430,0
|
|
20240318,172400,4707422250,9430,9430,9430,9430,0
|
|
20240318,172300,4707422250,9430,9430,9430,9430,0
|
|
20240318,172200,4707422250,9430,9430,9430,9430,0
|
|
20240318,172100,4707422250,9430,9430,9430,9430,0
|
|
20240318,172000,4707422250,9430,9430,9430,9430,0
|
|
20240318,171900,4707422250,9430,9430,9430,9430,0
|
|
20240318,171800,4707422250,9430,9430,9430,9430,0
|
|
20240318,171700,4707422250,9430,9430,9430,9430,0
|
|
20240318,171600,4707422250,9430,9430,9430,9430,0
|
|
20240318,171500,4707422250,9430,9430,9430,9430,0
|
|
20240318,171400,4707422250,9430,9430,9430,9430,0
|
|
20240318,171300,4707422250,9430,9430,9430,9430,0
|
|
20240318,171200,4707422250,9430,9430,9430,9430,0
|
|
20240318,171100,4707422250,9430,9430,9430,9430,0
|
|
20240318,171000,4707422250,9430,9430,9430,9430,0
|
|
20240318,170900,4707422250,9430,9430,9430,9430,0
|
|
20240318,170800,4707422250,9430,9430,9430,9430,0
|
|
20240318,170700,4707422250,9430,9430,9430,9430,0
|
|
20240318,170600,4707422250,9430,9430,9430,9430,0
|
|
20240318,170500,4707422250,9430,9430,9430,9430,0
|
|
20240318,170400,4707422250,9430,9430,9430,9430,0
|
|
20240318,170300,4707422250,9430,9430,9430,9430,0
|
|
20240318,170200,4707422250,9430,9430,9430,9430,0
|
|
20240318,170100,4707422250,9430,9430,9430,9430,0
|
|
20240318,170000,4707422250,9430,9430,9430,9430,0
|
|
20240318,165900,4707422250,9430,9430,9430,9430,0
|
|
20240318,165800,4707422250,9430,9430,9430,9430,8366
|
|
20240318,165700,4707422250,9430,9430,9430,9430,0
|
|
20240318,165600,4707422250,9430,9430,9430,9430,0
|
|
20240318,165500,4707422250,9430,9430,9430,9430,0
|
|
20240318,165400,4707422250,9430,9430,9430,9430,0
|
|
20240318,165300,4707422250,9430,9430,9430,9430,0
|
|
20240318,165200,4707422250,9430,9430,9430,9430,0
|
|
20240318,165100,4707422250,9430,9430,9430,9430,0
|
|
20240318,165000,4707422250,9430,9430,9430,9430,0
|
|
20240318,164900,4707422250,9430,9430,9430,9430,0
|
|
20240318,164800,4707422250,9430,9430,9430,9430,0
|
|
20240318,164700,4707422250,9430,9430,9430,9430,0
|
|
20240318,164600,4707422250,9430,9430,9430,9430,0
|
|
20240318,164500,4707422250,9430,9430,9430,9430,0
|
|
20240318,164400,4707422250,9430,9430,9430,9430,0
|
|
20240318,164300,4707422250,9430,9430,9430,9430,0
|
|
20240318,164200,4707422250,9430,9430,9430,9430,0
|
|
20240318,164100,4707422250,9430,9430,9430,9430,0
|
|
20240318,164000,4707422250,9430,9430,9430,9430,0
|
|
20240318,163900,4707422250,9430,9430,9430,9430,0
|
|
20240318,163800,4707422250,9430,9430,9430,9430,0
|
|
20240318,163700,4707422250,9430,9430,9430,9430,0
|
|
20240318,163600,4707422250,9430,9430,9430,9430,0
|
|
20240318,163500,4707422250,9430,9430,9430,9430,0
|
|
20240318,163400,4707422250,9430,9430,9430,9430,0
|
|
20240318,163300,4707422250,9430,9430,9430,9430,0
|
|
20240318,163200,4707422250,9430,9430,9430,9430,0
|
|
20240318,163100,4707422250,9430,9430,9430,9430,0
|
|
20240318,163000,4707422250,9430,9430,9430,9430,0
|
|
20240318,162900,4707422250,9430,9430,9430,9430,0
|
|
20240318,162800,4707422250,9430,9430,9430,9430,8366
|
|
20240318,162700,4707422250,9430,9430,9430,9430,0
|
|
20240318,162600,4707422250,9430,9430,9430,9430,0
|
|
20240318,162500,4707422250,9430,9430,9430,9430,0
|
|
20240318,162400,4707422250,9430,9430,9430,9430,0
|
|
20240318,162300,4707422250,9430,9430,9430,9430,0
|
|
20240318,162200,4707422250,9430,9430,9430,9430,0
|
|
20240318,162100,4707422250,9430,9430,9430,9430,0
|
|
20240318,162000,4707422250,9430,9430,9430,9430,0
|
|
20240318,161900,4707422250,9430,9430,9430,9430,0
|
|
20240318,161800,4707422250,9430,9430,9430,9430,0
|
|
20240318,161700,4707422250,9430,9430,9430,9430,0
|
|
20240318,161600,4707422250,9430,9430,9430,9430,0
|
|
20240318,161500,4707422250,9430,9430,9430,9430,0
|
|
20240318,161400,4707422250,9430,9430,9430,9430,0
|
|
20240318,161300,4707422250,9430,9430,9430,9430,0
|
|
20240318,161200,4707422250,9430,9430,9430,9430,0
|
|
20240318,161100,4707422250,9430,9430,9430,9430,0
|
|
20240318,161000,4707422250,9430,9430,9430,9430,0
|
|
20240318,160900,4707422250,9430,9430,9430,9430,0
|
|
20240318,160800,4707422250,9430,9430,9430,9430,0
|
|
20240318,160700,4707422250,9430,9430,9430,9430,0
|
|
20240318,160600,4707422250,9430,9430,9430,9430,0
|
|
20240318,160500,4707422250,9430,9430,9430,9430,0
|
|
20240318,160400,4707422250,9430,9430,9430,9430,0
|
|
20240318,160300,4707422250,9430,9430,9430,9430,0
|
|
20240318,160200,4707422250,9430,9430,9430,9430,0
|
|
20240318,160100,4707422250,9430,9430,9430,9430,0
|
|
20240318,160000,4707422250,9430,9430,9430,9430,0
|
|
20240318,155900,4707422250,9430,9430,9430,9430,0
|
|
20240318,155800,4707422250,9430,9430,9430,9430,8366
|
|
20240318,155700,4707422250,9430,9430,9430,9430,0
|
|
20240318,155600,4707422250,9430,9430,9430,9430,0
|
|
20240318,155500,4707422250,9430,9430,9430,9430,0
|
|
20240318,155400,4707422250,9430,9430,9430,9430,0
|
|
20240318,155300,4707422250,9430,9430,9430,9430,0
|
|
20240318,155200,4707422250,9430,9430,9430,9430,0
|
|
20240318,155100,4707422250,9430,9430,9430,9430,0
|
|
20240318,155000,4707422250,9430,9430,9430,9430,0
|
|
20240318,154900,4707422250,9430,9430,9430,9430,0
|
|
20240318,154800,4707422250,9430,9430,9430,9430,0
|
|
20240318,154700,4707422250,9430,9430,9430,9430,0
|
|
20240318,154600,4707422250,9430,9430,9430,9430,0
|
|
20240318,154500,4707422250,9430,9430,9430,9430,0
|
|
20240318,154400,4707422250,9430,9430,9430,9430,0
|
|
20240318,154300,4707422250,9430,9430,9430,9430,0
|
|
20240318,154200,4707422250,9430,9430,9430,9430,0
|
|
20240318,154100,4707422250,9430,9430,9430,9430,0
|
|
20240318,154000,4707422250,9430,9430,9430,9430,0
|
|
20240318,153900,4707422250,9430,9430,9430,9430,0
|
|
20240318,153800,4707422250,9430,9430,9430,9430,0
|
|
20240318,153700,4707422250,9430,9430,9430,9430,0
|
|
20240318,153600,4707422250,9430,9430,9430,9430,0
|
|
20240318,153500,4707422250,9430,9430,9430,9430,0
|
|
20240318,153400,4707422250,9430,9430,9430,9430,0
|
|
20240318,153300,4707422250,9430,9430,9430,9430,0
|
|
20240318,153200,4707422250,9430,9430,9430,9430,0
|
|
20240318,153100,4707422250,9430,9430,9430,9430,0
|
|
20240318,153000,4707422250,9430,9430,9430,9430,8366
|
|
20240318,152900,4628530870,9430,9430,9430,9430,0
|
|
20240318,152800,4628530870,9430,9430,9430,9430,0
|
|
20240318,152700,4628530870,9430,9430,9430,9430,0
|
|
20240318,152600,4628530870,9430,9430,9430,9430,0
|
|
20240318,152500,4628530870,9430,9430,9430,9430,0
|
|
20240318,152400,4628530870,9430,9430,9430,9430,0
|
|
20240318,152300,4628530870,9430,9430,9430,9430,0
|
|
20240318,152200,4628530870,9430,9430,9430,9430,0
|
|
20240318,152100,4628530870,9430,9430,9430,9430,0
|
|
20240318,152000,4628530870,9430,9430,9430,9430,0
|
|
20240318,151900,4628530870,9430,9430,9430,9420,1652
|
|
20240318,151800,4612964370,9430,9440,9440,9420,1250
|
|
20240318,151700,4601185860,9440,9430,9440,9420,1262
|
|
20240318,151600,4589278910,9420,9430,9430,9410,1467
|
|
20240318,151500,4575448510,9430,9430,9430,9420,2005
|
|
20240318,151400,4556554630,9420,9430,9430,9410,1111
|
|
20240318,151300,4546084200,9430,9410,9430,9410,1968
|
|
20240318,151200,4527552130,9410,9410,9420,9410,754
|
|
20240318,151100,4520450820,9410,9420,9420,9410,1226
|
|
20240318,151000,4508905220,9420,9410,9420,9410,1477
|
|
20240318,150900,4494992590,9410,9420,9420,9410,1418
|
|
20240318,150800,4481637830,9410,9410,9420,9410,1121
|
|
20240318,150700,4471084500,9420,9420,9420,9400,622
|
|
20240318,150600,4465229260,9410,9410,9420,9410,732
|
|
20240318,150500,4458335810,9410,9410,9410,9400,966
|
|
20240318,150400,4449248050,9400,9410,9410,9400,1417
|
|
20240318,150300,4435916620,9400,9410,9410,9400,48
|
|
20240318,150200,4435465400,9400,9400,9410,9400,600
|
|
20240318,150100,4429823380,9400,9410,9410,9400,145
|
|
20240318,150000,4428460010,9410,9400,9410,9390,319
|
|
20240318,145900,4425461440,9390,9390,9400,9390,650
|
|
20240318,145800,4419355770,9390,9390,9400,9390,897
|
|
20240318,145700,4410929710,9400,9390,9400,9390,447
|
|
20240318,145600,4406732350,9390,9390,9400,9390,328
|
|
20240318,145500,4403652350,9390,9390,9400,9390,216
|
|
20240318,145400,4401623230,9390,9380,9400,9380,539
|
|
20240318,145300,4396564560,9390,9390,9390,9380,443
|
|
20240318,145200,4392405690,9390,9380,9390,9380,1372
|
|
20240318,145100,4379533200,9390,9390,9400,9380,1335
|
|
20240318,145000,4367001730,9390,9410,9410,9390,1557
|
|
20240318,144900,4352374930,9410,9400,9410,9400,2404
|
|
20240318,144800,4329777200,9400,9410,9420,9400,327
|
|
20240318,144700,4326700170,9420,9410,9420,9400,1443
|
|
20240318,144600,4313125240,9410,9400,9410,9400,303
|
|
20240318,144500,4310276850,9410,9410,9420,9410,467
|
|
20240318,144400,4305880900,9410,9410,9410,9410,1409
|
|
20240318,144300,4292622210,9410,9410,9420,9410,732
|
|
20240318,144200,4285731070,9420,9410,9420,9410,273
|
|
20240318,144100,4283161980,9410,9410,9420,9390,4403
|
|
20240318,144000,4241765610,9400,9400,9410,9390,1925
|
|
20240318,143900,4223683940,9410,9390,9410,9390,4896
|
|
20240318,143800,4177662450,9400,9390,9400,9390,250
|
|
20240318,143700,4175313100,9400,9380,9400,9380,801
|
|
20240318,143600,4167790040,9400,9380,9400,9380,609
|
|
20240318,143500,4162076480,9370,9360,9410,9360,891
|
|
20240318,143400,4153732720,9360,9350,9360,9340,21
|
|
20240318,143300,4153536390,9360,9400,9410,9350,5363
|
|
20240318,143200,4103270960,9410,9410,9420,9400,2173
|
|
20240318,143100,4082837750,9420,9420,9420,9410,576
|
|
20240318,143000,4077412650,9420,9420,9420,9400,358
|
|
20240318,142900,4074040930,9420,9420,9420,9380,1244
|
|
20240318,142800,4062357780,9400,9400,9400,9380,1467
|
|
20240318,142700,4048578610,9400,9410,9420,9400,1126
|
|
20240318,142600,4037991520,9410,9400,9420,9400,29
|
|
20240318,142500,4037718850,9420,9390,9430,9390,620
|
|
20240318,142400,4031882570,9440,9380,9440,9380,9826
|
|
20240318,142300,3939465340,9380,9390,9400,9380,136
|
|
20240318,142200,3938189220,9390,9400,9400,9390,2342
|
|
20240318,142100,3916175420,9400,9410,9410,9400,503
|
|
20240318,142000,3911443830,9410,9410,9420,9410,736
|
|
20240318,141900,3904513600,9420,9410,9420,9400,2464
|
|
20240318,141800,3881328930,9420,9420,9430,9420,3390
|
|
20240318,141700,3849389000,9420,9420,9430,9410,3791
|
|
20240318,141600,3813674250,9420,9400,9430,9400,1380
|
|
20240318,141500,3800686110,9400,9390,9430,9380,6426
|
|
20240318,141400,3740262200,9380,9380,9390,9370,597
|
|
20240318,141300,3734659220,9380,9380,9380,9350,432
|
|
20240318,141200,3730613020,9360,9380,9390,9360,723
|
|
20240318,141100,3723830420,9380,9360,9380,9360,3130
|
|
20240318,141000,3694506390,9350,9360,9360,9350,281
|
|
20240318,140900,3691877000,9360,9360,9360,9360,266
|
|
20240318,140800,3689387240,9360,9350,9360,9350,436
|
|
20240318,140700,3685307320,9360,9360,9360,9350,230
|
|
20240318,140600,3683155370,9360,9360,9360,9350,305
|
|
20240318,140500,3680300580,9360,9360,9360,9350,261
|
|
20240318,140400,3677857630,9360,9350,9360,9350,176
|
|
20240318,140300,3676210900,9350,9360,9360,9350,336
|
|
20240318,140200,3673066740,9350,9360,9360,9350,379
|
|
20240318,140100,3669520400,9360,9360,9360,9360,286
|
|
20240318,140000,3666843440,9360,9360,9360,9360,471
|
|
20240318,135900,3662434880,9360,9350,9360,9350,2094
|
|
20240318,135800,3642850430,9350,9350,9350,9340,255
|
|
20240318,135700,3640466690,9350,9340,9350,9340,46
|
|
20240318,135600,3640036640,9340,9360,9360,9340,136
|
|
20240318,135500,3638765060,9360,9350,9360,9330,1722
|
|
20240318,135400,3622668430,9350,9360,9360,9350,118
|
|
20240318,135300,3621563970,9360,9350,9360,9350,275
|
|
20240318,135200,3618990360,9350,9360,9360,9350,840
|
|
20240318,135100,3611135150,9360,9370,9370,9360,1191
|
|
20240318,135000,3599984920,9370,9370,9370,9370,199
|
|
20240318,134900,3598120290,9370,9360,9370,9360,555
|
|
20240318,134800,3592921680,9360,9380,9380,9360,1152
|
|
20240318,134700,3582126670,9380,9380,9380,9370,734
|
|
20240318,134600,3575242050,9380,9380,9380,9380,931
|
|
20240318,134500,3566509270,9370,9370,9380,9370,1021
|
|
20240318,134400,3556938630,9370,9360,9370,9360,384
|
|
20240318,134300,3553340700,9370,9370,9370,9360,1607
|
|
20240318,134200,3538285480,9360,9360,9360,9350,544
|
|
20240318,134100,3533196240,9360,9350,9360,9350,979
|
|
20240318,134000,3524040920,9350,9350,9350,9350,479
|
|
20240318,133900,3519562270,9350,9350,9350,9340,622
|
|
20240318,133800,3513752210,9350,9350,9350,9340,919
|
|
20240318,133700,3505161480,9350,9330,9350,9330,1868
|
|
20240318,133600,3487727930,9330,9310,9330,9310,1103
|
|
20240318,133500,3477446490,9310,9310,9320,9310,131
|
|
20240318,133400,3476226860,9320,9320,9320,9310,568
|
|
20240318,133300,3470938740,9320,9320,9320,9310,368
|
|
20240318,133200,3467511980,9320,9320,9320,9310,264
|
|
20240318,133100,3465051520,9320,9310,9320,9310,18
|
|
20240318,133000,3464883800,9320,9310,9320,9310,183
|
|
20240318,132900,3463180030,9310,9290,9310,9290,412
|
|
20240318,132800,3459352090,9290,9310,9310,9290,318
|
|
20240318,132700,3456393590,9310,9310,9310,9310,12
|
|
20240318,132600,3456281870,9270,9280,9300,9270,748
|
|
20240318,132500,3449337160,9300,9300,9310,9300,507
|
|
20240318,132400,3444618840,9300,9300,9300,9300,10
|
|
20240318,132300,3444525840,9300,9310,9310,9300,7
|
|
20240318,132200,3444460720,9310,9300,9310,9300,36
|
|
20240318,132100,3444125910,9300,9300,9300,9300,13
|
|
20240318,132000,3444005010,9300,9300,9300,9300,1545
|
|
20240318,131900,3429636510,9290,9290,9290,9270,314
|
|
20240318,131800,3426723530,9290,9280,9290,9280,412
|
|
20240318,131700,3422897670,9280,9280,9280,9270,2610
|
|
20240318,131600,3398677570,9280,9280,9280,9280,406
|
|
20240318,131500,3394909890,9290,9290,9290,9290,15
|
|
20240318,131400,3394770540,9290,9290,9290,9290,10
|
|
20240318,131300,3394677640,9290,9290,9290,9290,3
|
|
20240318,131200,3394649770,9290,9280,9290,9280,110
|
|
20240318,131100,3393628590,9280,9280,9280,9280,1
|
|
20240318,131000,3393619310,9280,9280,9280,9280,286
|
|
20240318,130900,3390965230,9290,9290,9290,9290,113
|
|
20240318,130800,3389915460,9290,9280,9290,9280,900
|
|
20240318,130700,3381563440,9270,9290,9290,9270,901
|
|
20240318,130600,3373203710,9290,9300,9300,9290,86
|
|
20240318,130500,3372404010,9300,9290,9300,9290,280
|
|
20240318,130400,3369800040,9300,9300,9300,9300,67
|
|
20240318,130300,3369176940,9300,9290,9300,9290,439
|
|
20240318,130200,3365098310,9290,9280,9290,9280,390
|
|
20240318,130100,3361479100,9280,9280,9280,9280,0
|
|
20240318,130000,3361479100,9280,9300,9300,9280,27
|
|
20240318,125900,3361228400,9290,9280,9290,9270,192
|
|
20240318,125800,3359446640,9280,9270,9280,9270,2354
|
|
20240318,125700,3337602190,9270,9270,9280,9270,862
|
|
20240318,125600,3329611390,9270,9290,9290,9270,1356
|
|
20240318,125500,3317025590,9290,9290,9290,9290,31
|
|
20240318,125400,3316737600,9300,9300,9300,9290,3324
|
|
20240318,125300,3285832250,9310,9300,9310,9300,1118
|
|
20240318,125200,3275434820,9310,9310,9310,9310,66
|
|
20240318,125100,3274820360,9310,9310,9310,9300,240
|
|
20240318,125000,3272586760,9310,9310,9310,9310,1042
|
|
20240318,124900,3262885740,9310,9300,9310,9300,367
|
|
20240318,124800,3259470140,9300,9310,9310,9300,573
|
|
20240318,124700,3254140790,9300,9310,9310,9300,513
|
|
20240318,124600,3249365610,9310,9320,9320,9310,79
|
|
20240318,124500,3248629860,9320,9310,9320,9310,51
|
|
20240318,124400,3248154550,9320,9320,9320,9320,5
|
|
20240318,124300,3248107950,9320,9310,9320,9310,56
|
|
20240318,124200,3247586040,9310,9300,9310,9300,294
|
|
20240318,124100,3244849730,9300,9310,9310,9300,130
|
|
20240318,124000,3243640620,9310,9310,9310,9310,239
|
|
20240318,123900,3241415530,9320,9320,9320,9310,1393
|
|
20240318,123800,3228434920,9320,9330,9340,9320,1181
|
|
20240318,123700,3217420910,9340,9350,9350,9340,161
|
|
20240318,123600,3215917160,9340,9340,9350,9340,138
|
|
20240318,123500,3214627240,9340,9350,9360,9340,3214
|
|
20240318,123400,3184578180,9360,9350,9360,9350,3242
|
|
20240318,123300,3154261840,9360,9360,9370,9360,2525
|
|
20240318,123200,3130622060,9360,9340,9360,9340,1475
|
|
20240318,123100,3116835310,9340,9310,9340,9310,3438
|
|
20240318,123000,3084793300,9310,9300,9310,9290,1117
|
|
20240318,122900,3074399720,9290,9290,9300,9290,1465
|
|
20240318,122800,3060789720,9300,9300,9300,9300,179
|
|
20240318,122700,3059125020,9300,9290,9300,9290,1716
|
|
20240318,122600,3043168110,9300,9290,9300,9280,1144
|
|
20240318,122500,3032538530,9290,9280,9290,9280,1971
|
|
20240318,122400,3014247220,9280,9290,9290,9280,613
|
|
20240318,122300,3008556530,9290,9280,9290,9280,712
|
|
20240318,122200,3001942670,9270,9270,9280,9270,1211
|
|
20240318,122100,2990712550,9270,9270,9270,9270,332
|
|
20240318,122000,2987634910,9270,9270,9270,9270,1152
|
|
20240318,121900,2976955870,9270,9270,9270,9270,1039
|
|
20240318,121800,2967324340,9280,9270,9280,9260,2487
|
|
20240318,121700,2944255650,9270,9270,9270,9270,70
|
|
20240318,121600,2943606750,9250,9260,9270,9250,301
|
|
20240318,121500,2940818020,9260,9270,9270,9260,525
|
|
20240318,121400,2935956480,9260,9260,9260,9260,1677
|
|
20240318,121300,2920427460,9260,9250,9260,9250,110
|
|
20240318,121200,2919409940,9260,9250,9260,9250,2528
|
|
20240318,121100,2896024270,9250,9250,9250,9250,288
|
|
20240318,121000,2893360270,9250,9250,9250,9240,939
|
|
20240318,120900,2884682200,9260,9250,9260,9250,34
|
|
20240318,120800,2884367680,9250,9260,9260,9250,450
|
|
20240318,120700,2880203180,9260,9260,9260,9240,321
|
|
20240318,120600,2877235950,9240,9260,9260,9240,567
|
|
20240318,120500,2871991290,9260,9260,9260,9260,20
|
|
20240318,120400,2871806090,9260,9250,9260,9250,199
|
|
20240318,120300,2869965320,9250,9240,9250,9240,51
|
|
20240318,120200,2869493720,9240,9250,9250,9240,114
|
|
20240318,120100,2868439260,9250,9260,9260,9250,656
|
|
20240318,120000,2862369950,9260,9260,9260,9260,311
|
|
20240318,115900,2859490090,9250,9250,9260,9250,972
|
|
20240318,115800,2850499080,9240,9250,9250,9240,413
|
|
20240318,115700,2846679830,9250,9250,9250,9250,341
|
|
20240318,115600,2843525580,9250,9250,9250,9240,92
|
|
20240318,115500,2842674920,9250,9240,9250,9240,401
|
|
20240318,115400,2838967680,9250,9230,9250,9230,7702
|
|
20240318,115300,2767851810,9230,9220,9230,9220,133
|
|
20240318,115200,2766625420,9230,9230,9230,9230,2
|
|
20240318,115100,2766606960,9210,9230,9230,9210,59
|
|
20240318,115000,2766063450,9230,9220,9230,9220,93
|
|
20240318,114900,2765205980,9220,9210,9220,9210,2627
|
|
20240318,114800,2740990570,9210,9210,9210,9210,104
|
|
20240318,114700,2740032730,9210,9210,9210,9210,212
|
|
20240318,114600,2738080210,9210,9210,9210,9200,10333
|
|
20240318,114500,2643013280,9210,9210,9210,9210,385
|
|
20240318,114400,2639467430,9210,9210,9210,9210,639
|
|
20240318,114300,2633582240,9210,9210,9210,9210,264
|
|
20240318,114200,2631150800,9210,9210,9220,9210,358
|
|
20240318,114100,2627853590,9220,9210,9220,9210,137
|
|
20240318,114000,2626591780,9220,9220,9220,9220,37
|
|
20240318,113900,2626250640,9220,9220,9220,9220,4
|
|
20240318,113800,2626213760,9210,9210,9210,9210,35
|
|
20240318,113700,2625891410,9210,9220,9220,9210,903
|
|
20240318,113600,2617574680,9220,9210,9220,9210,312
|
|
20240318,113500,2614698150,9220,9220,9220,9210,153
|
|
20240318,113400,2613287660,9220,9220,9220,9210,2151
|
|
20240318,113300,2593468750,9220,9210,9220,9210,129
|
|
20240318,113200,2592280580,9210,9210,9210,9210,313
|
|
20240318,113100,2589397850,9220,9210,9220,9210,52
|
|
20240318,113000,2588918920,9220,9210,9220,9210,387
|
|
20240318,112900,2585354630,9210,9210,9210,9210,13
|
|
20240318,112800,2585234900,9220,9220,9220,9220,2
|
|
20240318,112700,2585216460,9210,9210,9220,9210,1892
|
|
20240318,112600,2567790300,9220,9220,9220,9220,839
|
|
20240318,112500,2560054720,9210,9220,9220,9210,38
|
|
20240318,112400,2559704600,9220,9210,9220,9210,571
|
|
20240318,112300,2554444990,9220,9210,9220,9210,111
|
|
20240318,112200,2553422670,9210,9210,9220,9210,349
|
|
20240318,112100,2550204980,9220,9220,9220,9220,6
|
|
20240318,112000,2550149660,9220,9210,9220,9210,223
|
|
20240318,111900,2548095790,9210,9220,9220,9210,1487
|
|
20240318,111800,2534399650,9220,9220,9220,9220,3
|
|
20240318,111700,2534371990,9220,9210,9220,9210,493
|
|
20240318,111600,2529831340,9210,9220,9220,9210,35
|
|
20240318,111500,2529508980,9220,9210,9220,9210,342
|
|
20240318,111400,2526359060,9220,9220,9220,9220,5
|
|
20240318,111300,2526312960,9220,9210,9220,9210,141
|
|
20240318,111200,2525014190,9210,9210,9210,9210,536
|
|
20240318,111100,2520077630,9220,9210,9220,9210,106
|
|
20240318,111000,2519101330,9210,9210,9220,9210,248
|
|
20240318,110900,2516816570,9210,9210,9210,9210,413
|
|
20240318,110800,2513012840,9220,9220,9220,9210,340
|
|
20240318,110700,2509878990,9220,9210,9220,9210,3011
|
|
20240318,110600,2482147570,9210,9230,9230,9210,559
|
|
20240318,110500,2476996960,9230,9220,9230,9220,219
|
|
20240318,110400,2474977670,9220,9210,9220,9210,490
|
|
20240318,110300,2470459880,9210,9220,9220,9210,443
|
|
20240318,110200,2466378520,9210,9220,9220,9210,2403
|
|
20240318,110100,2444246860,9220,9230,9230,9210,1477
|
|
20240318,110000,2430628820,9230,9220,9230,9210,242
|
|
20240318,105900,2428397790,9220,9220,9220,9210,646
|
|
20240318,105800,2422446360,9220,9220,9220,9220,89
|
|
20240318,105700,2421625780,9220,9230,9230,9220,258
|
|
20240318,105600,2419245920,9230,9230,9230,9230,244
|
|
20240318,105500,2416993800,9230,9220,9230,9220,45
|
|
20240318,105400,2416578730,9220,9210,9220,9210,761
|
|
20240318,105300,2409569420,9220,9230,9230,9220,648
|
|
20240318,105200,2403594750,9230,9230,9230,9220,66
|
|
20240318,105100,2402985720,9230,9230,9230,9230,29
|
|
20240318,105000,2402718050,9220,9220,9220,9210,135
|
|
20240318,104900,2401473590,9230,9220,9230,9200,529
|
|
20240318,104800,2396605550,9210,9210,9210,9210,420
|
|
20240318,104700,2392737350,9210,9210,9220,9210,836
|
|
20240318,104600,2385037740,9210,9230,9230,9210,208
|
|
20240318,104500,2383120720,9210,9210,9210,9210,0
|
|
20240318,104400,2383120720,9210,9230,9230,9210,91
|
|
20240318,104300,2382281970,9200,9220,9230,9200,633
|
|
20240318,104200,2376451630,9220,9210,9220,9210,2617
|
|
20240318,104100,2352347750,9210,9220,9220,9210,470
|
|
20240318,104000,2348017920,9210,9220,9230,9210,327
|
|
20240318,103900,2345005620,9220,9210,9220,9210,32
|
|
20240318,103800,2344710800,9210,9210,9210,9210,900
|
|
20240318,103700,2336421800,9210,9220,9220,9210,132
|
|
20240318,103600,2335206060,9220,9210,9220,9210,518
|
|
20240318,103500,2330435180,9210,9210,9210,9210,786
|
|
20240318,103400,2323196120,9210,9210,9210,9210,857
|
|
20240318,103300,2315303150,9210,9210,9210,9210,782
|
|
20240318,103200,2308100930,9210,9220,9220,9210,1814
|
|
20240318,103100,2291393840,9220,9220,9220,9220,68
|
|
20240318,103000,2290766880,9230,9230,9230,9210,2021
|
|
20240318,102900,2272153110,9230,9230,9230,9210,2768
|
|
20240318,102800,2246646890,9220,9230,9230,9220,128
|
|
20240318,102700,2245465950,9230,9240,9240,9220,268
|
|
20240318,102600,2242991250,9230,9230,9240,9230,1366
|
|
20240318,102500,2230382500,9220,9230,9230,9210,1239
|
|
20240318,102400,2218969130,9210,9220,9230,9210,1660
|
|
20240318,102300,2203670840,9220,9230,9230,9220,71
|
|
20240318,102200,2203016010,9230,9220,9230,9220,1293
|
|
20240318,102100,2191093910,9230,9230,9240,9230,504
|
|
20240318,102000,2186441970,9230,9220,9230,9220,893
|
|
20240318,101900,2178208270,9230,9230,9230,9230,20
|
|
20240318,101800,2178023670,9220,9220,9230,9220,315
|
|
20240318,101700,2175118900,9230,9220,9230,9220,332
|
|
20240318,101600,2172057350,9220,9230,9230,9220,1157
|
|
20240318,101500,2161389340,9230,9230,9240,9230,836
|
|
20240318,101400,2153672630,9230,9240,9240,9220,38
|
|
20240318,101300,2153322030,9220,9230,9230,9220,2756
|
|
20240318,101200,2127900510,9230,9240,9240,9230,377
|
|
20240318,101100,2124419690,9230,9230,9230,9230,419
|
|
20240318,101000,2120552320,9230,9240,9240,9230,304
|
|
20240318,100900,2117745190,9240,9240,9240,9240,70
|
|
20240318,100800,2117098390,9240,9230,9240,9230,1630
|
|
20240318,100700,2102037390,9230,9230,9230,9220,556
|
|
20240318,100600,2096906150,9230,9230,9230,9230,586
|
|
20240318,100500,2091497370,9230,9220,9230,9220,240
|
|
20240318,100400,2089284550,9220,9220,9230,9210,1129
|
|
20240318,100300,2078873650,9240,9220,9240,9220,671
|
|
20240318,100200,2072681770,9220,9230,9230,9220,1468
|
|
20240318,100100,2059135080,9230,9230,9230,9220,99
|
|
20240318,100000,2058222260,9230,9220,9230,9210,86
|
|
20240318,095900,2057429300,9220,9230,9230,9200,193
|
|
20240318,095800,2055651630,9210,9210,9230,9210,2027
|
|
20240318,095700,2036963380,9210,9210,9230,9210,1436
|
|
20240318,095600,2023737800,9210,9220,9220,9210,1350
|
|
20240318,095500,2011292960,9210,9190,9210,9190,344
|
|
20240318,095400,2008125280,9200,9220,9220,9180,2013
|
|
20240318,095300,1989624230,9200,9220,9220,9190,3652
|
|
20240318,095200,1956043050,9200,9230,9230,9200,70
|
|
20240318,095100,1955398020,9240,9210,9250,9200,2203
|
|
20240318,095000,1935122830,9210,9230,9250,9210,863
|
|
20240318,094900,1927162200,9250,9260,9260,9250,116
|
|
20240318,094800,1926089070,9260,9220,9260,9220,1659
|
|
20240318,094700,1910770480,9230,9210,9230,9210,1368
|
|
20240318,094600,1898166940,9210,9220,9230,9190,2802
|
|
20240318,094500,1872385120,9220,9210,9230,9210,416
|
|
20240318,094400,1868551140,9210,9220,9220,9200,883
|
|
20240318,094300,1860422820,9220,9200,9220,9200,5182
|
|
20240318,094200,1812716560,9200,9190,9200,9190,699
|
|
20240318,094100,1806287930,9190,9190,9200,9190,514
|
|
20240318,094000,1801564220,9200,9190,9200,9190,630
|
|
20240318,093900,1795774310,9200,9210,9210,9200,1191
|
|
20240318,093800,1784816530,9210,9200,9210,9190,1676
|
|
20240318,093700,1769402760,9200,9200,9200,9190,1176
|
|
20240318,093600,1758584660,9190,9230,9230,9190,2242
|
|
20240318,093500,1737946860,9220,9210,9220,9210,645
|
|
20240318,093400,1732004020,9210,9210,9220,9210,386
|
|
20240318,093300,1728448030,9210,9200,9210,9190,3662
|
|
20240318,093200,1694773930,9200,9200,9200,9190,1523
|
|
20240318,093100,1680776110,9190,9190,9200,9190,2230
|
|
20240318,093000,1660279310,9190,9210,9210,9180,5037
|
|
20240318,092900,1613958480,9220,9220,9220,9200,1594
|
|
20240318,092800,1599276630,9220,9210,9220,9210,762
|
|
20240318,092700,1592257540,9210,9200,9220,9200,1047
|
|
20240318,092600,1582619940,9200,9200,9210,9190,2380
|
|
20240318,092500,1560729870,9200,9240,9240,9200,3404
|
|
20240318,092400,1529367980,9240,9250,9250,9230,1287
|
|
20240318,092300,1517479660,9220,9210,9240,9200,1894
|
|
20240318,092200,1500016060,9200,9240,9250,9180,6762
|
|
20240318,092100,1437710500,9240,9280,9290,9230,12835
|
|
20240318,092000,1318839820,9290,9290,9300,9290,3221
|
|
20240318,091900,1288916340,9290,9290,9300,9290,1509
|
|
20240318,091800,1274890190,9290,9300,9300,9290,1954
|
|
20240318,091700,1256730140,9300,9320,9330,9300,2448
|
|
20240318,091600,1233943830,9320,9330,9330,9280,4952
|
|
20240318,091500,1187816960,9340,9340,9350,9330,3381
|
|
20240318,091400,1156251310,9350,9390,9400,9330,6946
|
|
20240318,091300,1091151780,9390,9430,9460,9380,37732
|
|
20240318,091200,736278180,9420,9410,9430,9410,2746
|
|
20240318,091100,710434270,9400,9430,9440,9390,6905
|
|
20240318,091000,645470190,9430,9410,9430,9400,6154
|
|
20240318,090900,587519960,9420,9450,9450,9390,6702
|
|
20240318,090800,524471470,9450,9400,9450,9400,10324
|
|
20240318,090700,427167000,9410,9400,9410,9380,3693
|
|
20240318,090600,392455310,9400,9370,9400,9370,3938
|
|
20240318,090500,355476690,9370,9370,9380,9350,2712
|
|
20240318,090400,330059980,9340,9330,9370,9330,3991
|
|
20240318,090300,292742670,9330,9330,9340,9330,1254
|
|
20240318,090200,281042200,9330,9340,9360,9320,5784
|
|
20240318,090100,227038240,9340,9350,9360,9270,3882
|
|
20240318,090000,190774860,9350,9330,9360,9250,20491
|