630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,192700,3853743320,9290,9290,9290,9290,3199
|
|
20240325,192600,3853743320,9290,9290,9290,9290,0
|
|
20240325,192500,3853743320,9290,9290,9290,9290,0
|
|
20240325,192400,3853743320,9290,9290,9290,9290,0
|
|
20240325,192300,3853743320,9290,9290,9290,9290,0
|
|
20240325,192200,3853743320,9290,9290,9290,9290,0
|
|
20240325,192100,3853743320,9290,9290,9290,9290,0
|
|
20240325,192000,3853743320,9290,9290,9290,9290,0
|
|
20240325,191900,3853743320,9290,9290,9290,9290,0
|
|
20240325,191800,3853743320,9290,9290,9290,9290,0
|
|
20240325,191700,3853743320,9290,9290,9290,9290,0
|
|
20240325,191600,3853743320,9290,9290,9290,9290,0
|
|
20240325,191500,3853743320,9290,9290,9290,9290,0
|
|
20240325,191400,3853743320,9290,9290,9290,9290,0
|
|
20240325,191300,3853743320,9290,9290,9290,9290,0
|
|
20240325,191200,3853743320,9290,9290,9290,9290,0
|
|
20240325,191100,3853743320,9290,9290,9290,9290,0
|
|
20240325,191000,3853743320,9290,9290,9290,9290,0
|
|
20240325,190900,3853743320,9290,9290,9290,9290,0
|
|
20240325,190800,3853743320,9290,9290,9290,9290,0
|
|
20240325,190700,3853743320,9290,9290,9290,9290,0
|
|
20240325,190600,3853743320,9290,9290,9290,9290,0
|
|
20240325,190500,3853743320,9290,9290,9290,9290,0
|
|
20240325,190400,3853743320,9290,9290,9290,9290,0
|
|
20240325,190300,3853743320,9290,9290,9290,9290,0
|
|
20240325,190200,3853743320,9290,9290,9290,9290,0
|
|
20240325,190100,3853743320,9290,9290,9290,9290,0
|
|
20240325,190000,3853743320,9290,9290,9290,9290,0
|
|
20240325,185900,3853743320,9290,9290,9290,9290,0
|
|
20240325,185800,3853743320,9290,9290,9290,9290,0
|
|
20240325,185700,3853743320,9290,9290,9290,9290,3199
|
|
20240325,185600,3853743320,9290,9290,9290,9290,0
|
|
20240325,185500,3853743320,9290,9290,9290,9290,0
|
|
20240325,185400,3853743320,9290,9290,9290,9290,0
|
|
20240325,185300,3853743320,9290,9290,9290,9290,0
|
|
20240325,185200,3853743320,9290,9290,9290,9290,0
|
|
20240325,185100,3853743320,9290,9290,9290,9290,0
|
|
20240325,185000,3853743320,9290,9290,9290,9290,0
|
|
20240325,184900,3853743320,9290,9290,9290,9290,0
|
|
20240325,184800,3853743320,9290,9290,9290,9290,0
|
|
20240325,184700,3853743320,9290,9290,9290,9290,0
|
|
20240325,184600,3853743320,9290,9290,9290,9290,0
|
|
20240325,184500,3853743320,9290,9290,9290,9290,0
|
|
20240325,184400,3853743320,9290,9290,9290,9290,0
|
|
20240325,184300,3853743320,9290,9290,9290,9290,0
|
|
20240325,184200,3853743320,9290,9290,9290,9290,0
|
|
20240325,184100,3853743320,9290,9290,9290,9290,0
|
|
20240325,184000,3853743320,9290,9290,9290,9290,0
|
|
20240325,183900,3853743320,9290,9290,9290,9290,0
|
|
20240325,183800,3853743320,9290,9290,9290,9290,0
|
|
20240325,183700,3853743320,9290,9290,9290,9290,0
|
|
20240325,183600,3853743320,9290,9290,9290,9290,0
|
|
20240325,183500,3853743320,9290,9290,9290,9290,0
|
|
20240325,183400,3853743320,9290,9290,9290,9290,0
|
|
20240325,183300,3853743320,9290,9290,9290,9290,0
|
|
20240325,183200,3853743320,9290,9290,9290,9290,0
|
|
20240325,183100,3853743320,9290,9290,9290,9290,0
|
|
20240325,183000,3853743320,9290,9290,9290,9290,0
|
|
20240325,182900,3853743320,9290,9290,9290,9290,0
|
|
20240325,182800,3853743320,9290,9290,9290,9290,0
|
|
20240325,182700,3853743320,9290,9290,9290,9290,3199
|
|
20240325,182600,3853743320,9290,9290,9290,9290,0
|
|
20240325,182500,3853743320,9290,9290,9290,9290,0
|
|
20240325,182400,3853743320,9290,9290,9290,9290,0
|
|
20240325,182300,3853743320,9290,9290,9290,9290,0
|
|
20240325,182200,3853743320,9290,9290,9290,9290,0
|
|
20240325,182100,3853743320,9290,9290,9290,9290,0
|
|
20240325,182000,3853743320,9290,9290,9290,9290,0
|
|
20240325,181900,3853743320,9290,9290,9290,9290,0
|
|
20240325,181800,3853743320,9290,9290,9290,9290,0
|
|
20240325,181700,3853743320,9290,9290,9290,9290,0
|
|
20240325,181600,3853743320,9290,9290,9290,9290,0
|
|
20240325,181500,3853743320,9290,9290,9290,9290,0
|
|
20240325,181400,3853743320,9290,9290,9290,9290,0
|
|
20240325,181300,3853743320,9290,9290,9290,9290,0
|
|
20240325,181200,3853743320,9290,9290,9290,9290,0
|
|
20240325,181100,3853743320,9290,9290,9290,9290,0
|
|
20240325,181000,3853743320,9290,9290,9290,9290,0
|
|
20240325,180900,3853743320,9290,9290,9290,9290,0
|
|
20240325,180800,3853743320,9290,9290,9290,9290,0
|
|
20240325,180700,3853743320,9290,9290,9290,9290,0
|
|
20240325,180600,3853743320,9290,9290,9290,9290,0
|
|
20240325,180500,3853743320,9290,9290,9290,9290,0
|
|
20240325,180400,3853743320,9290,9290,9290,9290,0
|
|
20240325,180300,3853743320,9290,9290,9290,9290,0
|
|
20240325,180200,3853743320,9290,9290,9290,9290,0
|
|
20240325,180100,3853743320,9290,9290,9290,9290,0
|
|
20240325,180000,3853743320,9290,9290,9290,9290,0
|
|
20240325,175900,3853743320,9290,9290,9290,9290,0
|
|
20240325,175800,3853743320,9290,9290,9290,9290,0
|
|
20240325,175700,3853743320,9290,9290,9290,9290,3199
|
|
20240325,175600,3853743320,9290,9290,9290,9290,0
|
|
20240325,175500,3853743320,9290,9290,9290,9290,0
|
|
20240325,175400,3853743320,9290,9290,9290,9290,0
|
|
20240325,175300,3853743320,9290,9290,9290,9290,0
|
|
20240325,175200,3853743320,9290,9290,9290,9290,0
|
|
20240325,175100,3853743320,9290,9290,9290,9290,0
|
|
20240325,175000,3853743320,9290,9290,9290,9290,0
|
|
20240325,174900,3853743320,9290,9290,9290,9290,0
|
|
20240325,174800,3853743320,9290,9290,9290,9290,0
|
|
20240325,174700,3853743320,9290,9290,9290,9290,0
|
|
20240325,174600,3853743320,9290,9290,9290,9290,0
|
|
20240325,174500,3853743320,9290,9290,9290,9290,0
|
|
20240325,174400,3853743320,9290,9290,9290,9290,0
|
|
20240325,174300,3853743320,9290,9290,9290,9290,0
|
|
20240325,174200,3853743320,9290,9290,9290,9290,0
|
|
20240325,174100,3853743320,9290,9290,9290,9290,0
|
|
20240325,174000,3853743320,9290,9290,9290,9290,0
|
|
20240325,173900,3853743320,9290,9290,9290,9290,0
|
|
20240325,173800,3853743320,9290,9290,9290,9290,0
|
|
20240325,173700,3853743320,9290,9290,9290,9290,0
|
|
20240325,173600,3853743320,9290,9290,9290,9290,0
|
|
20240325,173500,3853743320,9290,9290,9290,9290,0
|
|
20240325,173400,3853743320,9290,9290,9290,9290,0
|
|
20240325,173300,3853743320,9290,9290,9290,9290,0
|
|
20240325,173200,3853743320,9290,9290,9290,9290,0
|
|
20240325,173100,3853743320,9290,9290,9290,9290,0
|
|
20240325,173000,3853743320,9290,9290,9290,9290,0
|
|
20240325,172900,3853743320,9290,9290,9290,9290,0
|
|
20240325,172800,3853743320,9290,9290,9290,9290,0
|
|
20240325,172700,3853743320,9290,9290,9290,9290,3199
|
|
20240325,172600,3853743320,9290,9290,9290,9290,0
|
|
20240325,172500,3853743320,9290,9290,9290,9290,0
|
|
20240325,172400,3853743320,9290,9290,9290,9290,0
|
|
20240325,172300,3853743320,9290,9290,9290,9290,0
|
|
20240325,172200,3853743320,9290,9290,9290,9290,0
|
|
20240325,172100,3853743320,9290,9290,9290,9290,0
|
|
20240325,172000,3853743320,9290,9290,9290,9290,0
|
|
20240325,171900,3853743320,9290,9290,9290,9290,0
|
|
20240325,171800,3853743320,9290,9290,9290,9290,0
|
|
20240325,171700,3853743320,9290,9290,9290,9290,0
|
|
20240325,171600,3853743320,9290,9290,9290,9290,0
|
|
20240325,171500,3853743320,9290,9290,9290,9290,0
|
|
20240325,171400,3853743320,9290,9290,9290,9290,0
|
|
20240325,171300,3853743320,9290,9290,9290,9290,0
|
|
20240325,171200,3853743320,9290,9290,9290,9290,0
|
|
20240325,171100,3853743320,9290,9290,9290,9290,0
|
|
20240325,171000,3853743320,9290,9290,9290,9290,0
|
|
20240325,170900,3853743320,9290,9290,9290,9290,0
|
|
20240325,170800,3853743320,9290,9290,9290,9290,0
|
|
20240325,170700,3853743320,9290,9290,9290,9290,0
|
|
20240325,170600,3853743320,9290,9290,9290,9290,0
|
|
20240325,170500,3853743320,9290,9290,9290,9290,0
|
|
20240325,170400,3853743320,9290,9290,9290,9290,0
|
|
20240325,170300,3853743320,9290,9290,9290,9290,0
|
|
20240325,170200,3853743320,9290,9290,9290,9290,0
|
|
20240325,170100,3853743320,9290,9290,9290,9290,0
|
|
20240325,170000,3853743320,9290,9290,9290,9290,0
|
|
20240325,165900,3853743320,9290,9290,9290,9290,0
|
|
20240325,165800,3853743320,9290,9290,9290,9290,0
|
|
20240325,165700,3853743320,9290,9290,9290,9290,3199
|
|
20240325,165600,3853743320,9290,9290,9290,9290,0
|
|
20240325,165500,3853743320,9290,9290,9290,9290,0
|
|
20240325,165400,3853743320,9290,9290,9290,9290,0
|
|
20240325,165300,3853743320,9290,9290,9290,9290,0
|
|
20240325,165200,3853743320,9290,9290,9290,9290,0
|
|
20240325,165100,3853743320,9290,9290,9290,9290,0
|
|
20240325,165000,3853743320,9290,9290,9290,9290,0
|
|
20240325,164900,3853743320,9290,9290,9290,9290,0
|
|
20240325,164800,3853743320,9290,9290,9290,9290,0
|
|
20240325,164700,3853743320,9290,9290,9290,9290,0
|
|
20240325,164600,3853743320,9290,9290,9290,9290,0
|
|
20240325,164500,3853743320,9290,9290,9290,9290,0
|
|
20240325,164400,3853743320,9290,9290,9290,9290,0
|
|
20240325,164300,3853743320,9290,9290,9290,9290,0
|
|
20240325,164200,3853743320,9290,9290,9290,9290,0
|
|
20240325,164100,3853743320,9290,9290,9290,9290,0
|
|
20240325,164000,3853743320,9290,9290,9290,9290,0
|
|
20240325,163900,3853743320,9290,9290,9290,9290,0
|
|
20240325,163800,3853743320,9290,9290,9290,9290,0
|
|
20240325,163700,3853743320,9290,9290,9290,9290,0
|
|
20240325,163600,3853743320,9290,9290,9290,9290,0
|
|
20240325,163500,3853743320,9290,9290,9290,9290,0
|
|
20240325,163400,3853743320,9290,9290,9290,9290,0
|
|
20240325,163300,3853743320,9290,9290,9290,9290,0
|
|
20240325,163200,3853743320,9290,9290,9290,9290,0
|
|
20240325,163100,3853743320,9290,9290,9290,9290,0
|
|
20240325,163000,3853743320,9290,9290,9290,9290,0
|
|
20240325,162900,3853743320,9290,9290,9290,9290,0
|
|
20240325,162800,3853743320,9290,9290,9290,9290,0
|
|
20240325,162700,3853743320,9290,9290,9290,9290,3199
|
|
20240325,162600,3853743320,9290,9290,9290,9290,0
|
|
20240325,162500,3853743320,9290,9290,9290,9290,0
|
|
20240325,162400,3853743320,9290,9290,9290,9290,0
|
|
20240325,162300,3853743320,9290,9290,9290,9290,0
|
|
20240325,162200,3853743320,9290,9290,9290,9290,0
|
|
20240325,162100,3853743320,9290,9290,9290,9290,0
|
|
20240325,162000,3853743320,9290,9290,9290,9290,0
|
|
20240325,161900,3853743320,9290,9290,9290,9290,0
|
|
20240325,161800,3853743320,9290,9290,9290,9290,0
|
|
20240325,161700,3853743320,9290,9290,9290,9290,0
|
|
20240325,161600,3853743320,9290,9290,9290,9290,0
|
|
20240325,161500,3853743320,9290,9290,9290,9290,0
|
|
20240325,161400,3853743320,9290,9290,9290,9290,0
|
|
20240325,161300,3853743320,9290,9290,9290,9290,0
|
|
20240325,161200,3853743320,9290,9290,9290,9290,0
|
|
20240325,161100,3853743320,9290,9290,9290,9290,0
|
|
20240325,161000,3853743320,9290,9290,9290,9290,0
|
|
20240325,160900,3853743320,9290,9290,9290,9290,0
|
|
20240325,160800,3853743320,9290,9290,9290,9290,0
|
|
20240325,160700,3853743320,9290,9290,9290,9290,0
|
|
20240325,160600,3853743320,9290,9290,9290,9290,0
|
|
20240325,160500,3853743320,9290,9290,9290,9290,0
|
|
20240325,160400,3853743320,9290,9290,9290,9290,0
|
|
20240325,160300,3853743320,9290,9290,9290,9290,0
|
|
20240325,160200,3853743320,9290,9290,9290,9290,0
|
|
20240325,160100,3853743320,9290,9290,9290,9290,0
|
|
20240325,160000,3853743320,9290,9290,9290,9290,0
|
|
20240325,155900,3853743320,9290,9290,9290,9290,0
|
|
20240325,155800,3853743320,9290,9290,9290,9290,0
|
|
20240325,155700,3853743320,9290,9290,9290,9290,3199
|
|
20240325,155600,3853743320,9290,9290,9290,9290,0
|
|
20240325,155500,3853743320,9290,9290,9290,9290,0
|
|
20240325,155400,3853743320,9290,9290,9290,9290,0
|
|
20240325,155300,3853743320,9290,9290,9290,9290,0
|
|
20240325,155200,3853743320,9290,9290,9290,9290,0
|
|
20240325,155100,3853743320,9290,9290,9290,9290,0
|
|
20240325,155000,3853743320,9290,9290,9290,9290,0
|
|
20240325,154900,3853743320,9290,9290,9290,9290,0
|
|
20240325,154800,3853743320,9290,9290,9290,9290,0
|
|
20240325,154700,3853743320,9290,9290,9290,9290,0
|
|
20240325,154600,3853743320,9290,9290,9290,9290,0
|
|
20240325,154500,3853743320,9290,9290,9290,9290,0
|
|
20240325,154400,3853743320,9290,9290,9290,9290,0
|
|
20240325,154300,3853743320,9290,9290,9290,9290,0
|
|
20240325,154200,3853743320,9290,9290,9290,9290,0
|
|
20240325,154100,3853743320,9290,9290,9290,9290,0
|
|
20240325,154000,3853743320,9290,9290,9290,9290,0
|
|
20240325,153900,3853743320,9290,9290,9290,9290,0
|
|
20240325,153800,3853743320,9290,9290,9290,9290,0
|
|
20240325,153700,3853743320,9290,9290,9290,9290,0
|
|
20240325,153600,3853743320,9290,9290,9290,9290,0
|
|
20240325,153500,3853743320,9290,9290,9290,9290,0
|
|
20240325,153400,3853743320,9290,9290,9290,9290,0
|
|
20240325,153300,3853743320,9290,9290,9290,9290,0
|
|
20240325,153200,3853743320,9290,9290,9290,9290,0
|
|
20240325,153100,3853743320,9290,9290,9290,9290,0
|
|
20240325,153000,3853743320,9290,9290,9290,9290,3199
|
|
20240325,152900,3824024610,9300,9300,9300,9300,0
|
|
20240325,152800,3824024610,9300,9300,9300,9300,0
|
|
20240325,152700,3824024610,9300,9300,9300,9300,0
|
|
20240325,152600,3824024610,9300,9300,9300,9300,0
|
|
20240325,152500,3824024610,9300,9300,9300,9300,0
|
|
20240325,152400,3824024610,9300,9300,9300,9300,0
|
|
20240325,152300,3824024610,9300,9300,9300,9300,0
|
|
20240325,152200,3824024610,9300,9300,9300,9300,0
|
|
20240325,152100,3824024610,9300,9300,9300,9300,0
|
|
20240325,152000,3824024610,9300,9300,9300,9300,0
|
|
20240325,151900,3824024610,9300,9280,9300,9270,463
|
|
20240325,151800,3819728130,9270,9270,9280,9270,1396
|
|
20240325,151700,3806781820,9280,9280,9280,9270,2684
|
|
20240325,151600,3781901050,9280,9280,9290,9270,149
|
|
20240325,151500,3780518330,9300,9290,9300,9270,1639
|
|
20240325,151400,3765301450,9300,9290,9300,9280,3465
|
|
20240325,151300,3733119150,9290,9300,9300,9290,1361
|
|
20240325,151200,3720471050,9300,9300,9310,9300,385
|
|
20240325,151100,3716890540,9300,9310,9310,9300,4868
|
|
20240325,151000,3671617640,9310,9310,9310,9310,1053
|
|
20240325,150900,3661814210,9310,9310,9310,9300,404
|
|
20240325,150800,3658053670,9310,9310,9310,9300,1363
|
|
20240325,150700,3645364180,9310,9300,9310,9300,314
|
|
20240325,150600,3642443830,9300,9310,9310,9300,329
|
|
20240325,150500,3639383530,9300,9310,9310,9300,84
|
|
20240325,150400,3638601590,9310,9310,9310,9310,22
|
|
20240325,150300,3638396770,9300,9310,9310,9300,350
|
|
20240325,150200,3635138910,9310,9310,9310,9300,2202
|
|
20240325,150100,3614658590,9310,9300,9310,9300,600
|
|
20240325,150000,3609078090,9300,9310,9310,9300,104
|
|
20240325,145900,3608110700,9320,9310,9320,9300,851
|
|
20240325,145800,3600191250,9300,9320,9320,9300,212
|
|
20240325,145700,3598219190,9310,9320,9320,9300,958
|
|
20240325,145600,3589302220,9320,9320,9320,9320,6
|
|
20240325,145500,3589246300,9320,9320,9320,9310,230
|
|
20240325,145400,3587104700,9320,9310,9320,9310,55
|
|
20240325,145300,3586592630,9310,9310,9310,9310,507
|
|
20240325,145200,3581872460,9310,9310,9310,9310,443
|
|
20240325,145100,3577748130,9310,9310,9310,9310,145
|
|
20240325,145000,3576398180,9310,9310,9310,9310,597
|
|
20240325,144900,3570840110,9310,9310,9310,9300,147
|
|
20240325,144800,3569471740,9310,9310,9310,9310,290
|
|
20240325,144700,3566771840,9310,9310,9310,9310,303
|
|
20240325,144600,3563950910,9310,9310,9310,9310,300
|
|
20240325,144500,3561157910,9310,9310,9320,9310,1061
|
|
20240325,144400,3551279900,9300,9310,9310,9300,136
|
|
20240325,144300,3550014770,9320,9300,9320,9300,218
|
|
20240325,144200,3547986210,9300,9300,9310,9300,719
|
|
20240325,144100,3541292610,9310,9310,9310,9310,739
|
|
20240325,144000,3534412520,9310,9300,9310,9300,2
|
|
20240325,143900,3534393910,9310,9300,9310,9300,283
|
|
20240325,143800,3531760130,9310,9310,9310,9300,516
|
|
20240325,143700,3526961170,9310,9310,9310,9300,315
|
|
20240325,143600,3524030520,9300,9310,9310,9300,377
|
|
20240325,143500,3520521730,9310,9310,9320,9310,119
|
|
20240325,143400,3519413830,9310,9310,9310,9310,306
|
|
20240325,143300,3516564970,9310,9310,9310,9310,6
|
|
20240325,143200,3516509110,9310,9310,9310,9310,666
|
|
20240325,143100,3510308650,9300,9310,9310,9300,67
|
|
20240325,143000,3509684920,9310,9310,9310,9300,625
|
|
20240325,142900,3503866180,9300,9300,9300,9300,133
|
|
20240325,142800,3502629280,9300,9300,9300,9300,101
|
|
20240325,142700,3501689980,9310,9310,9310,9310,714
|
|
20240325,142600,3495042640,9310,9310,9310,9310,29
|
|
20240325,142500,3494772650,9310,9300,9310,9290,333
|
|
20240325,142400,3491674080,9290,9290,9290,9280,674
|
|
20240325,142300,3485414920,9290,9310,9310,9290,1153
|
|
20240325,142200,3474698340,9300,9310,9310,9300,390
|
|
20240325,142100,3471070950,9310,9310,9310,9310,24
|
|
20240325,142000,3470847510,9310,9300,9310,9300,118
|
|
20240325,141900,3469749510,9310,9310,9310,9310,34
|
|
20240325,141800,3469432970,9310,9310,9320,9310,1405
|
|
20240325,141700,3456352120,9310,9320,9320,9310,201
|
|
20240325,141600,3454480800,9310,9310,9310,9310,152
|
|
20240325,141500,3453065680,9310,9310,9310,9310,179
|
|
20240325,141400,3451399190,9310,9310,9320,9310,437
|
|
20240325,141300,3447330710,9310,9310,9310,9310,31
|
|
20240325,141200,3447042100,9320,9300,9320,9300,152
|
|
20240325,141100,3445627260,9300,9300,9300,9300,458
|
|
20240325,141000,3441367860,9300,9300,9300,9300,156
|
|
20240325,140900,3439917060,9300,9290,9300,9290,334
|
|
20240325,140800,3436810870,9290,9290,9290,9290,20
|
|
20240325,140700,3436625070,9290,9310,9310,9290,157
|
|
20240325,140600,3435165240,9310,9290,9310,9290,1124
|
|
20240325,140500,3424714640,9290,9290,9290,9290,6
|
|
20240325,140400,3424658900,9280,9280,9280,9270,237
|
|
20240325,140300,3422459810,9280,9270,9280,9260,2071
|
|
20240325,140200,3403252510,9270,9270,9270,9270,1432
|
|
20240325,140100,3389977870,9270,9270,9270,9260,488
|
|
20240325,140000,3385456170,9270,9270,9270,9260,698
|
|
20240325,135900,3378990710,9270,9270,9270,9260,677
|
|
20240325,135800,3372715790,9270,9280,9280,9260,829
|
|
20240325,135700,3365033650,9280,9280,9280,9260,1444
|
|
20240325,135600,3351637810,9280,9280,9280,9260,4789
|
|
20240325,135500,3307270870,9270,9280,9280,9260,651
|
|
20240325,135400,3301236550,9280,9280,9280,9280,55
|
|
20240325,135300,3300726150,9280,9270,9280,9270,32
|
|
20240325,135200,3300429410,9270,9260,9270,9260,564
|
|
20240325,135100,3295203060,9270,9270,9270,9260,3295
|
|
20240325,135000,3264676410,9270,9270,9280,9270,379
|
|
20240325,134900,3261163060,9270,9280,9280,9270,137
|
|
20240325,134800,3259893060,9280,9260,9280,9260,1205
|
|
20240325,134700,3248734660,9260,9280,9280,9260,2843
|
|
20240325,134600,3222386600,9280,9300,9300,9280,14243
|
|
20240325,134500,3090023890,9310,9310,9320,9300,704
|
|
20240325,134400,3083471080,9320,9310,9320,9300,470
|
|
20240325,134300,3079095390,9310,9310,9310,9310,2250
|
|
20240325,134200,3058147890,9310,9310,9320,9310,290
|
|
20240325,134100,3055447910,9310,9310,9310,9300,682
|
|
20240325,134000,3049101150,9310,9310,9310,9300,680
|
|
20240325,133900,3042775350,9300,9310,9320,9300,1555
|
|
20240325,133800,3028300260,9310,9320,9320,9310,18
|
|
20240325,133700,3028132530,9310,9320,9320,9310,7351
|
|
20240325,133600,2959692400,9330,9330,9330,9330,22
|
|
20240325,133500,2959487140,9320,9330,9330,9320,7
|
|
20240325,133400,2959421870,9330,9320,9330,9320,144
|
|
20240325,133300,2958079490,9320,9320,9320,9320,274
|
|
20240325,133200,2955525810,9320,9320,9320,9320,182
|
|
20240325,133100,2953829570,9310,9330,9330,9310,3308
|
|
20240325,133000,2923000110,9330,9320,9330,9320,279
|
|
20240325,132900,2920399090,9330,9320,9330,9320,415
|
|
20240325,132800,2916528670,9320,9330,9330,9320,569
|
|
20240325,132700,2911224980,9330,9330,9330,9330,87
|
|
20240325,132600,2910413270,9330,9330,9330,9330,251
|
|
20240325,132500,2908071440,9330,9330,9330,9320,123
|
|
20240325,132400,2906924930,9330,9350,9350,9330,3488
|
|
20240325,132300,2874361070,9350,9340,9350,9340,529
|
|
20240325,132200,2869419860,9340,9350,9350,9340,155
|
|
20240325,132100,2867972010,9350,9340,9350,9340,232
|
|
20240325,132000,2865803520,9340,9350,9350,9340,36
|
|
20240325,131900,2865467240,9330,9340,9340,9330,1796
|
|
20240325,131800,2848704260,9350,9350,9350,9350,36
|
|
20240325,131700,2848367660,9350,9360,9360,9350,675
|
|
20240325,131600,2842056380,9360,9370,9370,9360,45
|
|
20240325,131500,2841635050,9370,9360,9370,9360,386
|
|
20240325,131400,2838021660,9370,9360,9380,9350,205
|
|
20240325,131300,2836101250,9360,9360,9360,9360,216
|
|
20240325,131200,2834079490,9350,9360,9360,9350,799
|
|
20240325,131100,2826607560,9360,9350,9360,9350,377
|
|
20240325,131000,2823081810,9350,9360,9360,9350,393
|
|
20240325,130900,2819407190,9360,9360,9360,9360,503
|
|
20240325,130800,2814699110,9360,9360,9360,9340,75
|
|
20240325,130700,2813997390,9360,9360,9360,9360,214
|
|
20240325,130600,2811994350,9360,9340,9360,9340,538
|
|
20240325,130500,2806969390,9340,9360,9360,9340,2454
|
|
20240325,130400,2784030540,9360,9360,9360,9350,1019
|
|
20240325,130300,2774502740,9360,9360,9380,9350,1667
|
|
20240325,130200,2758900030,9360,9370,9370,9360,527
|
|
20240325,130100,2753965040,9370,9380,9380,9370,28
|
|
20240325,130000,2753702620,9380,9380,9380,9370,377
|
|
20240325,125900,2750166410,9380,9380,9380,9370,7
|
|
20240325,125800,2750100780,9360,9370,9380,9360,159
|
|
20240325,125700,2748610490,9370,9380,9380,9360,31
|
|
20240325,125600,2748320100,9370,9370,9370,9370,424
|
|
20240325,125500,2744347220,9370,9360,9380,9360,662
|
|
20240325,125400,2738145270,9370,9380,9380,9360,15
|
|
20240325,125300,2738004690,9360,9380,9380,9360,212
|
|
20240325,125200,2736018900,9360,9370,9380,9360,4127
|
|
20240325,125100,2697348610,9370,9380,9380,9370,75
|
|
20240325,125000,2696645830,9380,9380,9380,9380,42
|
|
20240325,124900,2696251870,9380,9380,9380,9380,0
|
|
20240325,124800,2696251870,9380,9380,9380,9380,648
|
|
20240325,124700,2690173630,9380,9380,9380,9380,825
|
|
20240325,124600,2682435130,9380,9390,9390,9380,323
|
|
20240325,124500,2679405280,9390,9390,9390,9380,321
|
|
20240325,124400,2676393590,9390,9380,9390,9380,1010
|
|
20240325,124300,2666919690,9390,9390,9400,9390,245
|
|
20240325,124200,2664619120,9390,9390,9390,9390,30
|
|
20240325,124100,2664337420,9380,9390,9390,9380,45
|
|
20240325,124000,2663915290,9380,9390,9390,9380,419
|
|
20240325,123900,2659984060,9390,9390,9390,9390,1680
|
|
20240325,123800,2644208860,9390,9390,9400,9390,1622
|
|
20240325,123700,2628978230,9390,9400,9400,9390,1045
|
|
20240325,123600,2619161680,9400,9390,9400,9390,170
|
|
20240325,123500,2617564880,9400,9400,9400,9400,40
|
|
20240325,123400,2617188880,9400,9400,9400,9400,50
|
|
20240325,123300,2616718880,9390,9390,9390,9390,317
|
|
20240325,123200,2613742250,9390,9400,9400,9390,1315
|
|
20240325,123100,2601394370,9390,9400,9400,9390,871
|
|
20240325,123000,2593210190,9400,9400,9400,9390,78
|
|
20240325,122900,2592477040,9400,9400,9400,9400,47
|
|
20240325,122800,2592035240,9400,9400,9400,9400,10
|
|
20240325,122700,2591941240,9400,9400,9400,9390,887
|
|
20240325,122600,2583610140,9400,9400,9400,9400,382
|
|
20240325,122500,2580019340,9400,9390,9400,9390,882
|
|
20240325,122400,2571730640,9390,9390,9400,9390,553
|
|
20240325,122300,2566537890,9390,9400,9400,9390,419
|
|
20240325,122200,2562603140,9400,9400,9400,9400,51
|
|
20240325,122100,2562123740,9400,9400,9400,9390,1253
|
|
20240325,122000,2550345580,9400,9400,9400,9390,274
|
|
20240325,121900,2547771690,9400,9410,9410,9390,1867
|
|
20240325,121800,2530218230,9410,9410,9410,9410,275
|
|
20240325,121700,2527630480,9410,9410,9420,9410,132
|
|
20240325,121600,2526388210,9420,9410,9420,9410,300
|
|
20240325,121500,2523565110,9410,9410,9410,9410,100
|
|
20240325,121400,2522624110,9410,9410,9410,9410,192
|
|
20240325,121300,2520817390,9410,9400,9410,9400,18
|
|
20240325,121200,2520648090,9410,9400,9410,9400,102
|
|
20240325,121100,2519689240,9400,9400,9400,9400,123
|
|
20240325,121000,2518533040,9400,9400,9420,9400,1362
|
|
20240325,120900,2505729880,9400,9420,9420,9400,809
|
|
20240325,120800,2498113830,9410,9410,9410,9410,141
|
|
20240325,120700,2496787020,9410,9410,9410,9410,0
|
|
20240325,120600,2496787020,9410,9410,9410,9410,340
|
|
20240325,120500,2493587620,9400,9410,9410,9400,325
|
|
20240325,120400,2490532570,9400,9410,9420,9400,108
|
|
20240325,120300,2489516140,9400,9400,9400,9400,265
|
|
20240325,120200,2487025140,9400,9410,9410,9400,322
|
|
20240325,120100,2483998330,9410,9400,9410,9400,614
|
|
20240325,120000,2478226230,9410,9410,9410,9400,931
|
|
20240325,115900,2469471390,9410,9420,9420,9410,47
|
|
20240325,115800,2469028920,9420,9420,9420,9420,6
|
|
20240325,115700,2468972400,9420,9400,9420,9400,2511
|
|
20240325,115600,2445367630,9410,9400,9410,9400,49
|
|
20240325,115500,2444906550,9400,9400,9400,9400,930
|
|
20240325,115400,2436164550,9410,9420,9420,9410,1575
|
|
20240325,115300,2421343790,9420,9420,9420,9420,1
|
|
20240325,115200,2421334370,9420,9420,9420,9420,444
|
|
20240325,115100,2417151890,9420,9420,9420,9410,61
|
|
20240325,115000,2416577370,9410,9410,9410,9410,0
|
|
20240325,114900,2416577370,9410,9420,9420,9410,654
|
|
20240325,114800,2410422690,9420,9420,9420,9420,272
|
|
20240325,114700,2407860450,9420,9420,9420,9420,272
|
|
20240325,114600,2405298210,9420,9430,9430,9420,151
|
|
20240325,114500,2403875680,9420,9420,9430,9420,260
|
|
20240325,114400,2401426380,9420,9430,9430,9420,151
|
|
20240325,114300,2400002950,9430,9410,9430,9410,257
|
|
20240325,114200,2397582110,9420,9410,9420,9410,224
|
|
20240325,114100,2395473870,9410,9420,9420,9410,1019
|
|
20240325,114000,2385883570,9410,9420,9420,9410,509
|
|
20240325,113900,2381093860,9410,9420,9420,9410,194
|
|
20240325,113800,2379267820,9420,9420,9420,9420,540
|
|
20240325,113700,2374181020,9430,9430,9430,9430,10
|
|
20240325,113600,2374086720,9420,9410,9420,9410,13
|
|
20240325,113500,2373964330,9410,9430,9430,9410,1615
|
|
20240325,113400,2358741900,9430,9430,9430,9430,0
|
|
20240325,113300,2358741900,9430,9420,9430,9420,1096
|
|
20240325,113200,2348408670,9420,9420,9420,9420,184
|
|
20240325,113100,2346675390,9420,9420,9420,9420,142
|
|
20240325,113000,2345337750,9420,9420,9420,9410,374
|
|
20240325,112900,2341818290,9420,9440,9460,9420,1143
|
|
20240325,112800,2331043140,9440,9450,9460,9440,159
|
|
20240325,112700,2329541720,9450,9440,9460,9440,20
|
|
20240325,112600,2329352640,9440,9450,9450,9430,2835
|
|
20240325,112500,2302590860,9450,9450,9460,9450,2388
|
|
20240325,112400,2280021060,9440,9430,9440,9430,920
|
|
20240325,112300,2271338270,9430,9440,9440,9430,650
|
|
20240325,112200,2265203330,9440,9430,9440,9430,1999
|
|
20240325,112100,2246351340,9420,9420,9420,9420,500
|
|
20240325,112000,2241641340,9420,9430,9430,9420,445
|
|
20240325,111900,2237449360,9430,9410,9430,9410,3514
|
|
20240325,111800,2204350250,9410,9410,9410,9410,3302
|
|
20240325,111700,2173278430,9410,9420,9420,9410,2102
|
|
20240325,111600,2153493610,9410,9420,9420,9410,9
|
|
20240325,111500,2153408890,9410,9410,9410,9410,236
|
|
20240325,111400,2151188130,9410,9410,9410,9410,33
|
|
20240325,111300,2150877600,9420,9420,9420,9420,30
|
|
20240325,111200,2150595000,9410,9420,9420,9410,234
|
|
20240325,111100,2148392630,9420,9420,9420,9420,0
|
|
20240325,111000,2148392630,9420,9410,9420,9410,920
|
|
20240325,110900,2139735070,9410,9410,9410,9400,54
|
|
20240325,110800,2139227230,9400,9420,9420,9400,877
|
|
20240325,110700,2130982370,9420,9420,9420,9400,888
|
|
20240325,110600,2122625510,9410,9420,9420,9400,878
|
|
20240325,110500,2114365940,9420,9420,9420,9420,150
|
|
20240325,110400,2112952940,9420,9420,9420,9420,62
|
|
20240325,110300,2112368900,9420,9400,9420,9400,335
|
|
20240325,110200,2109218400,9410,9420,9420,9400,1494
|
|
20240325,110100,2095165020,9420,9420,9420,9420,28
|
|
20240325,110000,2094901260,9420,9430,9440,9420,231
|
|
20240325,105900,2092724790,9420,9440,9440,9420,3036
|
|
20240325,105800,2064096350,9440,9440,9440,9440,325
|
|
20240325,105700,2061028350,9450,9450,9450,9450,50
|
|
20240325,105600,2060555850,9450,9440,9450,9440,365
|
|
20240325,105500,2057110140,9440,9440,9440,9430,600
|
|
20240325,105400,2051448610,9430,9450,9450,9430,2700
|
|
20240325,105300,2025960560,9450,9450,9450,9440,170
|
|
20240325,105200,2024354770,9450,9460,9460,9450,1405
|
|
20240325,105100,2011077000,9460,9460,9460,9450,1047
|
|
20240325,105000,2001172390,9460,9460,9460,9460,228
|
|
20240325,104900,1999015510,9460,9460,9460,9460,149
|
|
20240325,104800,1997605970,9450,9470,9470,9450,397
|
|
20240325,104700,1993854140,9470,9480,9480,9450,964
|
|
20240325,104600,1984728460,9480,9450,9480,9450,2213
|
|
20240325,104500,1963792340,9450,9470,9480,9440,457
|
|
20240325,104400,1959472350,9440,9480,9480,9430,1967
|
|
20240325,104300,1940868490,9480,9470,9480,9470,1898
|
|
20240325,104200,1922889010,9470,9460,9470,9460,550
|
|
20240325,104100,1917683240,9460,9460,9460,9460,614
|
|
20240325,104000,1911874800,9460,9440,9460,9440,2933
|
|
20240325,103900,1884156080,9440,9450,9450,9440,93
|
|
20240325,103800,1883278110,9450,9440,9450,9410,73
|
|
20240325,103700,1882588760,9400,9430,9430,9400,4254
|
|
20240325,103600,1842562500,9450,9460,9460,9450,52
|
|
20240325,103500,1842071080,9430,9440,9460,9430,440
|
|
20240325,103400,1837917220,9440,9460,9460,9440,2064
|
|
20240325,103300,1818415500,9460,9460,9460,9460,165
|
|
20240325,103200,1816854600,9460,9460,9460,9460,33
|
|
20240325,103100,1816542420,9470,9470,9470,9450,1619
|
|
20240325,103000,1801225240,9470,9470,9470,9460,1095
|
|
20240325,102900,1790860990,9470,9480,9480,9470,548
|
|
20240325,102800,1785670450,9480,9500,9500,9480,1236
|
|
20240325,102700,1773951970,9500,9490,9500,9480,1533
|
|
20240325,102600,1759399230,9480,9480,9490,9480,1819
|
|
20240325,102500,1742140050,9480,9480,9480,9470,2309
|
|
20240325,102400,1720251260,9480,9480,9490,9470,564
|
|
20240325,102300,1714904670,9480,9470,9480,9460,3851
|
|
20240325,102200,1678412980,9470,9470,9470,9460,212
|
|
20240325,102100,1676405520,9460,9460,9470,9460,458
|
|
20240325,102000,1672072800,9460,9460,9470,9460,4433
|
|
20240325,101900,1630116830,9460,9480,9480,9430,996
|
|
20240325,101800,1620685850,9470,9440,9470,9430,5685
|
|
20240325,101700,1566897640,9430,9420,9430,9410,1107
|
|
20240325,101600,1556470540,9420,9420,9420,9410,41
|
|
20240325,101500,1556084640,9410,9410,9420,9410,651
|
|
20240325,101400,1549958190,9420,9400,9420,9400,362
|
|
20240325,101300,1546551740,9400,9410,9410,9400,1405
|
|
20240325,101200,1533344630,9410,9400,9430,9400,245
|
|
20240325,101100,1531040150,9400,9430,9430,9400,1000
|
|
20240325,101000,1521638540,9430,9390,9430,9390,3380
|
|
20240325,100900,1489871570,9390,9400,9400,9390,507
|
|
20240325,100800,1485106500,9400,9420,9420,9400,2763
|
|
20240325,100700,1459114830,9410,9430,9430,9410,881
|
|
20240325,100600,1450815650,9430,9430,9450,9430,441
|
|
20240325,100500,1446656640,9450,9460,9460,9440,819
|
|
20240325,100400,1438918060,9450,9460,9460,9450,592
|
|
20240325,100300,1433322220,9460,9460,9460,9450,594
|
|
20240325,100200,1427703980,9470,9460,9480,9460,2260
|
|
20240325,100100,1406308920,9460,9400,9460,9400,17796
|
|
20240325,100000,1238541860,9400,9400,9410,9400,400
|
|
20240325,095900,1234781840,9400,9400,9400,9400,721
|
|
20240325,095800,1228004440,9400,9410,9410,9380,103
|
|
20240325,095700,1227036180,9400,9390,9400,9390,1264
|
|
20240325,095600,1215155620,9390,9390,9390,9390,447
|
|
20240325,095500,1210958290,9380,9380,9390,9380,2941
|
|
20240325,095400,1183344940,9380,9380,9380,9380,925
|
|
20240325,095300,1174668440,9390,9390,9400,9390,721
|
|
20240325,095200,1167897250,9390,9390,9400,9390,1363
|
|
20240325,095100,1155098490,9400,9410,9410,9400,1700
|
|
20240325,095000,1139115970,9410,9420,9420,9400,561
|
|
20240325,094900,1133837060,9420,9380,9430,9380,7926
|
|
20240325,094800,1059253520,9380,9360,9400,9360,1716
|
|
20240325,094700,1043149170,9360,9360,9370,9360,2447
|
|
20240325,094600,1020229940,9360,9360,9370,9350,199
|
|
20240325,094500,1018367370,9350,9350,9360,9350,211
|
|
20240325,094400,1016393070,9360,9360,9360,9350,570
|
|
20240325,094300,1011063170,9370,9370,9370,9360,1056
|
|
20240325,094200,1001175280,9370,9370,9370,9370,9
|
|
20240325,094100,1001090950,9370,9360,9370,9350,311
|
|
20240325,094000,998180210,9360,9360,9380,9350,993
|
|
20240325,093900,988884850,9360,9360,9360,9350,416
|
|
20240325,093800,984991900,9350,9340,9360,9320,1790
|
|
20240325,093700,968255980,9350,9340,9350,9320,2361
|
|
20240325,093600,946210430,9320,9320,9340,9320,1019
|
|
20240325,093500,936713310,9320,9330,9330,9310,1050
|
|
20240325,093400,926927330,9340,9340,9340,9330,634
|
|
20240325,093300,921007960,9340,9330,9340,9320,620
|
|
20240325,093200,915219990,9330,9320,9330,9320,1449
|
|
20240325,093100,901702300,9320,9320,9320,9310,1705
|
|
20240325,093000,885816330,9320,9320,9330,9310,1438
|
|
20240325,092900,872427290,9320,9330,9330,9320,1260
|
|
20240325,092800,860681240,9320,9320,9330,9320,514
|
|
20240325,092700,855886530,9310,9340,9340,9310,2622
|
|
20240325,092600,831452150,9330,9340,9340,9330,1728
|
|
20240325,092500,815313060,9340,9340,9350,9340,1093
|
|
20240325,092400,805100340,9350,9340,9360,9340,930
|
|
20240325,092300,796407110,9350,9340,9350,9340,772
|
|
20240325,092200,789191240,9350,9370,9390,9350,3704
|
|
20240325,092100,754526780,9370,9390,9390,9350,6445
|
|
20240325,092000,694127760,9400,9380,9400,9380,414
|
|
20240325,091900,690241100,9370,9380,9390,9360,1357
|
|
20240325,091800,677509770,9380,9330,9390,9320,3261
|
|
20240325,091700,647046760,9330,9320,9340,9310,839
|
|
20240325,091600,639226070,9300,9320,9340,9300,1863
|
|
20240325,091500,621868120,9320,9320,9330,9320,994
|
|
20240325,091400,612601270,9300,9320,9320,9290,2349
|
|
20240325,091300,590758570,9300,9350,9350,9300,6934
|
|
20240325,091200,526156280,9350,9350,9360,9350,1729
|
|
20240325,091100,509984630,9360,9360,9360,9350,1637
|
|
20240325,091000,494677370,9390,9360,9400,9350,1545
|
|
20240325,090900,480210110,9350,9370,9400,9350,1318
|
|
20240325,090800,467873920,9400,9400,9430,9360,1557
|
|
20240325,090700,453249580,9390,9430,9440,9340,8307
|
|
20240325,090600,375369840,9440,9400,9440,9380,9201
|
|
20240325,090500,288781490,9410,9410,9420,9370,3081
|
|
20240325,090400,259800650,9410,9390,9410,9380,2416
|
|
20240325,090300,237109270,9390,9410,9420,9390,7130
|
|
20240325,090200,170047590,9410,9390,9420,9370,6972
|
|
20240325,090100,104527550,9370,9380,9400,9340,4256
|
|
20240325,090000,64606600,9370,9390,9390,9350,6385
|