641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193800,1876346470,4585,4585,4585,4585,7064
|
|
20240318,193700,1876346470,4585,4585,4585,4585,0
|
|
20240318,193600,1876346470,4585,4585,4585,4585,0
|
|
20240318,193500,1876346470,4585,4585,4585,4585,0
|
|
20240318,193400,1876346470,4585,4585,4585,4585,0
|
|
20240318,193300,1876346470,4585,4585,4585,4585,0
|
|
20240318,193200,1876346470,4585,4585,4585,4585,0
|
|
20240318,193100,1876346470,4585,4585,4585,4585,0
|
|
20240318,193000,1876346470,4585,4585,4585,4585,0
|
|
20240318,192900,1876346470,4585,4585,4585,4585,0
|
|
20240318,192800,1876346470,4585,4585,4585,4585,0
|
|
20240318,192700,1876346470,4585,4585,4585,4585,0
|
|
20240318,192600,1876346470,4585,4585,4585,4585,0
|
|
20240318,192500,1876346470,4585,4585,4585,4585,0
|
|
20240318,192400,1876346470,4585,4585,4585,4585,0
|
|
20240318,192300,1876346470,4585,4585,4585,4585,0
|
|
20240318,192200,1876346470,4585,4585,4585,4585,0
|
|
20240318,192100,1876346470,4585,4585,4585,4585,0
|
|
20240318,192000,1876346470,4585,4585,4585,4585,0
|
|
20240318,191900,1876346470,4585,4585,4585,4585,0
|
|
20240318,191800,1876346470,4585,4585,4585,4585,0
|
|
20240318,191700,1876346470,4585,4585,4585,4585,0
|
|
20240318,191600,1876346470,4585,4585,4585,4585,0
|
|
20240318,191500,1876346470,4585,4585,4585,4585,0
|
|
20240318,191400,1876346470,4585,4585,4585,4585,0
|
|
20240318,191300,1876346470,4585,4585,4585,4585,0
|
|
20240318,191200,1876346470,4585,4585,4585,4585,0
|
|
20240318,191100,1876346470,4585,4585,4585,4585,0
|
|
20240318,191000,1876346470,4585,4585,4585,4585,0
|
|
20240318,190900,1876346470,4585,4585,4585,4585,0
|
|
20240318,190800,1876346470,4585,4585,4585,4585,7064
|
|
20240318,190700,1876346470,4585,4585,4585,4585,0
|
|
20240318,190600,1876346470,4585,4585,4585,4585,0
|
|
20240318,190500,1876346470,4585,4585,4585,4585,0
|
|
20240318,190400,1876346470,4585,4585,4585,4585,0
|
|
20240318,190300,1876346470,4585,4585,4585,4585,0
|
|
20240318,190200,1876346470,4585,4585,4585,4585,0
|
|
20240318,190100,1876346470,4585,4585,4585,4585,0
|
|
20240318,190000,1876346470,4585,4585,4585,4585,0
|
|
20240318,185900,1876346470,4585,4585,4585,4585,0
|
|
20240318,185800,1876346470,4585,4585,4585,4585,0
|
|
20240318,185700,1876346470,4585,4585,4585,4585,0
|
|
20240318,185600,1876346470,4585,4585,4585,4585,0
|
|
20240318,185500,1876346470,4585,4585,4585,4585,0
|
|
20240318,185400,1876346470,4585,4585,4585,4585,0
|
|
20240318,185300,1876346470,4585,4585,4585,4585,0
|
|
20240318,185200,1876346470,4585,4585,4585,4585,0
|
|
20240318,185100,1876346470,4585,4585,4585,4585,0
|
|
20240318,185000,1876346470,4585,4585,4585,4585,0
|
|
20240318,184900,1876346470,4585,4585,4585,4585,0
|
|
20240318,184800,1876346470,4585,4585,4585,4585,0
|
|
20240318,184700,1876346470,4585,4585,4585,4585,0
|
|
20240318,184600,1876346470,4585,4585,4585,4585,0
|
|
20240318,184500,1876346470,4585,4585,4585,4585,0
|
|
20240318,184400,1876346470,4585,4585,4585,4585,0
|
|
20240318,184300,1876346470,4585,4585,4585,4585,0
|
|
20240318,184200,1876346470,4585,4585,4585,4585,0
|
|
20240318,184100,1876346470,4585,4585,4585,4585,0
|
|
20240318,184000,1876346470,4585,4585,4585,4585,0
|
|
20240318,183900,1876346470,4585,4585,4585,4585,0
|
|
20240318,183800,1876346470,4585,4585,4585,4585,7064
|
|
20240318,183700,1876346470,4585,4585,4585,4585,0
|
|
20240318,183600,1876346470,4585,4585,4585,4585,0
|
|
20240318,183500,1876346470,4585,4585,4585,4585,0
|
|
20240318,183400,1876346470,4585,4585,4585,4585,0
|
|
20240318,183300,1876346470,4585,4585,4585,4585,0
|
|
20240318,183200,1876346470,4585,4585,4585,4585,0
|
|
20240318,183100,1876346470,4585,4585,4585,4585,0
|
|
20240318,183000,1876346470,4585,4585,4585,4585,0
|
|
20240318,182900,1876346470,4585,4585,4585,4585,0
|
|
20240318,182800,1876346470,4585,4585,4585,4585,0
|
|
20240318,182700,1876346470,4585,4585,4585,4585,0
|
|
20240318,182600,1876346470,4585,4585,4585,4585,0
|
|
20240318,182500,1876346470,4585,4585,4585,4585,0
|
|
20240318,182400,1876346470,4585,4585,4585,4585,0
|
|
20240318,182300,1876346470,4585,4585,4585,4585,0
|
|
20240318,182200,1876346470,4585,4585,4585,4585,0
|
|
20240318,182100,1876346470,4585,4585,4585,4585,0
|
|
20240318,182000,1876346470,4585,4585,4585,4585,0
|
|
20240318,181900,1876346470,4585,4585,4585,4585,0
|
|
20240318,181800,1876346470,4585,4585,4585,4585,0
|
|
20240318,181700,1876346470,4585,4585,4585,4585,0
|
|
20240318,181600,1876346470,4585,4585,4585,4585,0
|
|
20240318,181500,1876346470,4585,4585,4585,4585,0
|
|
20240318,181400,1876346470,4585,4585,4585,4585,0
|
|
20240318,181300,1876346470,4585,4585,4585,4585,0
|
|
20240318,181200,1876346470,4585,4585,4585,4585,0
|
|
20240318,181100,1876346470,4585,4585,4585,4585,0
|
|
20240318,181000,1876346470,4585,4585,4585,4585,0
|
|
20240318,180900,1876346470,4585,4585,4585,4585,0
|
|
20240318,180800,1876346470,4585,4585,4585,4585,7064
|
|
20240318,180700,1876346470,4585,4585,4585,4585,0
|
|
20240318,180600,1876346470,4585,4585,4585,4585,0
|
|
20240318,180500,1876346470,4585,4585,4585,4585,0
|
|
20240318,180400,1876346470,4585,4585,4585,4585,0
|
|
20240318,180300,1876346470,4585,4585,4585,4585,0
|
|
20240318,180200,1876346470,4585,4585,4585,4585,0
|
|
20240318,180100,1876346470,4585,4585,4585,4585,0
|
|
20240318,180000,1876346470,4585,4585,4585,4585,0
|
|
20240318,175900,1876346470,4585,4585,4585,4585,0
|
|
20240318,175800,1876346470,4585,4585,4585,4585,0
|
|
20240318,175700,1876346470,4585,4585,4585,4585,0
|
|
20240318,175600,1876346470,4585,4585,4585,4585,0
|
|
20240318,175500,1876346470,4585,4585,4585,4585,0
|
|
20240318,175400,1876346470,4585,4585,4585,4585,0
|
|
20240318,175300,1876346470,4585,4585,4585,4585,0
|
|
20240318,175200,1876346470,4585,4585,4585,4585,0
|
|
20240318,175100,1876346470,4585,4585,4585,4585,0
|
|
20240318,175000,1876346470,4585,4585,4585,4585,0
|
|
20240318,174900,1876346470,4585,4585,4585,4585,0
|
|
20240318,174800,1876346470,4585,4585,4585,4585,0
|
|
20240318,174700,1876346470,4585,4585,4585,4585,0
|
|
20240318,174600,1876346470,4585,4585,4585,4585,0
|
|
20240318,174500,1876346470,4585,4585,4585,4585,0
|
|
20240318,174400,1876346470,4585,4585,4585,4585,0
|
|
20240318,174300,1876346470,4585,4585,4585,4585,0
|
|
20240318,174200,1876346470,4585,4585,4585,4585,0
|
|
20240318,174100,1876346470,4585,4585,4585,4585,0
|
|
20240318,174000,1876346470,4585,4585,4585,4585,0
|
|
20240318,173900,1876346470,4585,4585,4585,4585,0
|
|
20240318,173800,1876346470,4585,4585,4585,4585,7064
|
|
20240318,173700,1876346470,4585,4585,4585,4585,0
|
|
20240318,173600,1876346470,4585,4585,4585,4585,0
|
|
20240318,173500,1876346470,4585,4585,4585,4585,0
|
|
20240318,173400,1876346470,4585,4585,4585,4585,0
|
|
20240318,173300,1876346470,4585,4585,4585,4585,0
|
|
20240318,173200,1876346470,4585,4585,4585,4585,0
|
|
20240318,173100,1876346470,4585,4585,4585,4585,0
|
|
20240318,173000,1876346470,4585,4585,4585,4585,0
|
|
20240318,172900,1876346470,4585,4585,4585,4585,0
|
|
20240318,172800,1876346470,4585,4585,4585,4585,0
|
|
20240318,172700,1876346470,4585,4585,4585,4585,0
|
|
20240318,172600,1876346470,4585,4585,4585,4585,0
|
|
20240318,172500,1876346470,4585,4585,4585,4585,0
|
|
20240318,172400,1876346470,4585,4585,4585,4585,0
|
|
20240318,172300,1876346470,4585,4585,4585,4585,0
|
|
20240318,172200,1876346470,4585,4585,4585,4585,0
|
|
20240318,172100,1876346470,4585,4585,4585,4585,0
|
|
20240318,172000,1876346470,4585,4585,4585,4585,0
|
|
20240318,171900,1876346470,4585,4585,4585,4585,0
|
|
20240318,171800,1876346470,4585,4585,4585,4585,0
|
|
20240318,171700,1876346470,4585,4585,4585,4585,0
|
|
20240318,171600,1876346470,4585,4585,4585,4585,0
|
|
20240318,171500,1876346470,4585,4585,4585,4585,0
|
|
20240318,171400,1876346470,4585,4585,4585,4585,0
|
|
20240318,171300,1876346470,4585,4585,4585,4585,0
|
|
20240318,171200,1876346470,4585,4585,4585,4585,0
|
|
20240318,171100,1876346470,4585,4585,4585,4585,0
|
|
20240318,171000,1876346470,4585,4585,4585,4585,0
|
|
20240318,170900,1876346470,4585,4585,4585,4585,0
|
|
20240318,170800,1876346470,4585,4585,4585,4585,7064
|
|
20240318,170700,1876346470,4585,4585,4585,4585,0
|
|
20240318,170600,1876346470,4585,4585,4585,4585,0
|
|
20240318,170500,1876346470,4585,4585,4585,4585,0
|
|
20240318,170400,1876346470,4585,4585,4585,4585,0
|
|
20240318,170300,1876346470,4585,4585,4585,4585,0
|
|
20240318,170200,1876346470,4585,4585,4585,4585,0
|
|
20240318,170100,1876346470,4585,4585,4585,4585,0
|
|
20240318,170000,1876346470,4585,4585,4585,4585,0
|
|
20240318,165900,1876346470,4585,4585,4585,4585,0
|
|
20240318,165800,1876346470,4585,4585,4585,4585,0
|
|
20240318,165700,1876346470,4585,4585,4585,4585,0
|
|
20240318,165600,1876346470,4585,4585,4585,4585,0
|
|
20240318,165500,1876346470,4585,4585,4585,4585,0
|
|
20240318,165400,1876346470,4585,4585,4585,4585,0
|
|
20240318,165300,1876346470,4585,4585,4585,4585,0
|
|
20240318,165200,1876346470,4585,4585,4585,4585,0
|
|
20240318,165100,1876346470,4585,4585,4585,4585,0
|
|
20240318,165000,1876346470,4585,4585,4585,4585,0
|
|
20240318,164900,1876346470,4585,4585,4585,4585,0
|
|
20240318,164800,1876346470,4585,4585,4585,4585,0
|
|
20240318,164700,1876346470,4585,4585,4585,4585,0
|
|
20240318,164600,1876346470,4585,4585,4585,4585,0
|
|
20240318,164500,1876346470,4585,4585,4585,4585,0
|
|
20240318,164400,1876346470,4585,4585,4585,4585,0
|
|
20240318,164300,1876346470,4585,4585,4585,4585,0
|
|
20240318,164200,1876346470,4585,4585,4585,4585,0
|
|
20240318,164100,1876346470,4585,4585,4585,4585,0
|
|
20240318,164000,1876346470,4585,4585,4585,4585,0
|
|
20240318,163900,1876346470,4585,4585,4585,4585,0
|
|
20240318,163800,1876346470,4585,4585,4585,4585,7064
|
|
20240318,163700,1876346470,4585,4585,4585,4585,0
|
|
20240318,163600,1876346470,4585,4585,4585,4585,0
|
|
20240318,163500,1876346470,4585,4585,4585,4585,0
|
|
20240318,163400,1876346470,4585,4585,4585,4585,0
|
|
20240318,163300,1876346470,4585,4585,4585,4585,0
|
|
20240318,163200,1876346470,4585,4585,4585,4585,0
|
|
20240318,163100,1876346470,4585,4585,4585,4585,0
|
|
20240318,163000,1876346470,4585,4585,4585,4585,0
|
|
20240318,162900,1876346470,4585,4585,4585,4585,0
|
|
20240318,162800,1876346470,4585,4585,4585,4585,0
|
|
20240318,162700,1876346470,4585,4585,4585,4585,0
|
|
20240318,162600,1876346470,4585,4585,4585,4585,0
|
|
20240318,162500,1876346470,4585,4585,4585,4585,0
|
|
20240318,162400,1876346470,4585,4585,4585,4585,0
|
|
20240318,162300,1876346470,4585,4585,4585,4585,0
|
|
20240318,162200,1876346470,4585,4585,4585,4585,0
|
|
20240318,162100,1876346470,4585,4585,4585,4585,0
|
|
20240318,162000,1876346470,4585,4585,4585,4585,0
|
|
20240318,161900,1876346470,4585,4585,4585,4585,0
|
|
20240318,161800,1876346470,4585,4585,4585,4585,0
|
|
20240318,161700,1876346470,4585,4585,4585,4585,0
|
|
20240318,161600,1876346470,4585,4585,4585,4585,0
|
|
20240318,161500,1876346470,4585,4585,4585,4585,0
|
|
20240318,161400,1876346470,4585,4585,4585,4585,0
|
|
20240318,161300,1876346470,4585,4585,4585,4585,0
|
|
20240318,161200,1876346470,4585,4585,4585,4585,0
|
|
20240318,161100,1876346470,4585,4585,4585,4585,0
|
|
20240318,161000,1876346470,4585,4585,4585,4585,0
|
|
20240318,160900,1876346470,4585,4585,4585,4585,0
|
|
20240318,160800,1876346470,4585,4585,4585,4585,7064
|
|
20240318,160700,1876346470,4585,4585,4585,4585,0
|
|
20240318,160600,1876346470,4585,4585,4585,4585,0
|
|
20240318,160500,1876346470,4585,4585,4585,4585,0
|
|
20240318,160400,1876346470,4585,4585,4585,4585,0
|
|
20240318,160300,1876346470,4585,4585,4585,4585,0
|
|
20240318,160200,1876346470,4585,4585,4585,4585,0
|
|
20240318,160100,1876346470,4585,4585,4585,4585,0
|
|
20240318,160000,1876346470,4585,4585,4585,4585,0
|
|
20240318,155900,1876346470,4585,4585,4585,4585,0
|
|
20240318,155800,1876346470,4585,4585,4585,4585,0
|
|
20240318,155700,1876346470,4585,4585,4585,4585,0
|
|
20240318,155600,1876346470,4585,4585,4585,4585,0
|
|
20240318,155500,1876346470,4585,4585,4585,4585,0
|
|
20240318,155400,1876346470,4585,4585,4585,4585,0
|
|
20240318,155300,1876346470,4585,4585,4585,4585,0
|
|
20240318,155200,1876346470,4585,4585,4585,4585,0
|
|
20240318,155100,1876346470,4585,4585,4585,4585,0
|
|
20240318,155000,1876346470,4585,4585,4585,4585,0
|
|
20240318,154900,1876346470,4585,4585,4585,4585,0
|
|
20240318,154800,1876346470,4585,4585,4585,4585,0
|
|
20240318,154700,1876346470,4585,4585,4585,4585,0
|
|
20240318,154600,1876346470,4585,4585,4585,4585,0
|
|
20240318,154500,1876346470,4585,4585,4585,4585,0
|
|
20240318,154400,1876346470,4585,4585,4585,4585,0
|
|
20240318,154300,1876346470,4585,4585,4585,4585,0
|
|
20240318,154200,1876346470,4585,4585,4585,4585,0
|
|
20240318,154100,1876346470,4585,4585,4585,4585,0
|
|
20240318,154000,1876346470,4585,4585,4585,4585,0
|
|
20240318,153900,1876346470,4585,4585,4585,4585,0
|
|
20240318,153800,1876346470,4585,4585,4585,4585,7064
|
|
20240318,153700,1876346470,4585,4585,4585,4585,0
|
|
20240318,153600,1876346470,4585,4585,4585,4585,0
|
|
20240318,153500,1876346470,4585,4585,4585,4585,0
|
|
20240318,153400,1876346470,4585,4585,4585,4585,0
|
|
20240318,153300,1876346470,4585,4585,4585,4585,0
|
|
20240318,153200,1876346470,4585,4585,4585,4585,0
|
|
20240318,153100,1876346470,4585,4585,4585,4585,0
|
|
20240318,153000,1876346470,4585,4585,4585,4585,7064
|
|
20240318,152900,1843958030,4570,4570,4570,4570,0
|
|
20240318,152800,1843958030,4570,4570,4570,4570,0
|
|
20240318,152700,1843958030,4570,4570,4570,4570,0
|
|
20240318,152600,1843958030,4570,4570,4570,4570,0
|
|
20240318,152500,1843958030,4570,4570,4570,4570,0
|
|
20240318,152400,1843958030,4570,4570,4570,4570,0
|
|
20240318,152300,1843958030,4570,4570,4570,4570,0
|
|
20240318,152200,1843958030,4570,4570,4570,4570,0
|
|
20240318,152100,1843958030,4570,4570,4570,4570,0
|
|
20240318,152000,1843958030,4570,4570,4570,4570,0
|
|
20240318,151900,1843958030,4570,4575,4575,4555,2692
|
|
20240318,151800,1831683620,4565,4565,4575,4560,435
|
|
20240318,151700,1829697040,4560,4560,4565,4560,762
|
|
20240318,151600,1826222285,4565,4560,4565,4555,2382
|
|
20240318,151500,1815354720,4560,4560,4565,4560,214
|
|
20240318,151400,1814378875,4560,4575,4580,4555,3395
|
|
20240318,151300,1798897860,4570,4575,4575,4565,167
|
|
20240318,151200,1798135055,4575,4575,4575,4565,202
|
|
20240318,151100,1797212280,4575,4555,4575,4555,976
|
|
20240318,151000,1792756755,4555,4550,4555,4550,129
|
|
20240318,150900,1792169410,4555,4550,4555,4550,6
|
|
20240318,150800,1792142090,4550,4550,4555,4550,142
|
|
20240318,150700,1791495985,4570,4570,4570,4570,200
|
|
20240318,150600,1790581985,4570,4550,4570,4550,838
|
|
20240318,150500,1786765785,4555,4540,4565,4540,5243
|
|
20240318,150400,1762910775,4535,4545,4545,4535,9
|
|
20240318,150300,1762869950,4535,4540,4545,4535,3492
|
|
20240318,150200,1747011480,4535,4540,4540,4535,9019
|
|
20240318,150100,1706109945,4540,4540,4540,4535,773
|
|
20240318,150000,1702600570,4540,4540,4540,4540,50
|
|
20240318,145900,1702373570,4545,4550,4555,4545,1472
|
|
20240318,145800,1695677815,4550,4550,4550,4550,300
|
|
20240318,145700,1694312815,4555,4550,4555,4550,1043
|
|
20240318,145600,1689564855,4550,4550,4560,4550,949
|
|
20240318,145500,1685243710,4550,4545,4550,4545,295
|
|
20240318,145400,1683902930,4545,4535,4555,4530,2813
|
|
20240318,145300,1671140770,4560,4540,4560,4530,6958
|
|
20240318,145200,1639515330,4550,4550,4550,4550,0
|
|
20240318,145100,1639515330,4550,4545,4550,4535,869
|
|
20240318,145000,1635562300,4530,4545,4545,4525,7390
|
|
20240318,144900,1602070175,4540,4540,4540,4540,7
|
|
20240318,144800,1602038395,4540,4540,4540,4540,88
|
|
20240318,144700,1601638875,4540,4535,4540,4535,326
|
|
20240318,144600,1600160415,4535,4545,4545,4535,1597
|
|
20240318,144500,1592910280,4545,4545,4545,4545,1725
|
|
20240318,144400,1585070155,4550,4545,4550,4545,318
|
|
20240318,144300,1583624835,4545,4545,4545,4545,352
|
|
20240318,144200,1582024995,4550,4550,4550,4540,216
|
|
20240318,144100,1581042305,4545,4545,4545,4545,116
|
|
20240318,144000,1580515085,4545,4540,4545,4540,689
|
|
20240318,143900,1577384960,4540,4540,4540,4540,374
|
|
20240318,143800,1575687000,4540,4540,4540,4540,1084
|
|
20240318,143700,1570765640,4540,4545,4545,4540,2851
|
|
20240318,143600,1557813845,4545,4550,4550,4545,1453
|
|
20240318,143500,1551204630,4550,4555,4555,4550,1878
|
|
20240318,143400,1542659680,4550,4550,4550,4550,7
|
|
20240318,143300,1542627830,4555,4550,4555,4550,15
|
|
20240318,143200,1542559575,4555,4555,4555,4550,93
|
|
20240318,143100,1542136350,4555,4550,4555,4550,701
|
|
20240318,143000,1538946295,4550,4550,4555,4550,209
|
|
20240318,142900,1537995295,4550,4550,4550,4550,633
|
|
20240318,142800,1535115145,4550,4555,4565,4550,2866
|
|
20240318,142700,1522042175,4550,4550,4550,4550,305
|
|
20240318,142600,1520654425,4550,4550,4550,4550,336
|
|
20240318,142500,1519125625,4550,4550,4550,4550,71
|
|
20240318,142400,1518802575,4550,4550,4550,4550,10
|
|
20240318,142300,1518757075,4550,4550,4550,4550,0
|
|
20240318,142200,1518757075,4550,4550,4550,4550,1202
|
|
20240318,142100,1513287975,4550,4555,4555,4550,325
|
|
20240318,142000,1511807895,4555,4555,4555,4555,7
|
|
20240318,141900,1511776010,4555,4555,4560,4555,101
|
|
20240318,141800,1511315950,4560,4560,4560,4555,113
|
|
20240318,141700,1510801220,4555,4550,4560,4550,1600
|
|
20240318,141600,1503513925,4555,4565,4565,4555,24316
|
|
20240318,141500,1392752200,4560,4565,4565,4560,1221
|
|
20240318,141400,1387184385,4565,4560,4565,4560,299
|
|
20240318,141300,1385820905,4565,4560,4565,4560,58
|
|
20240318,141200,1385556170,4560,4560,4565,4560,74
|
|
20240318,141100,1385218725,4560,4560,4560,4560,6234
|
|
20240318,141000,1356791685,4560,4560,4560,4560,96
|
|
20240318,140900,1356353925,4565,4570,4570,4560,131
|
|
20240318,140800,1355756550,4560,4570,4570,4560,1281
|
|
20240318,140700,1349905955,4575,4575,4575,4575,1
|
|
20240318,140600,1349901380,4570,4575,4575,4570,21
|
|
20240318,140500,1349805390,4570,4575,4575,4570,3682
|
|
20240318,140400,1332978030,4575,4570,4580,4570,266
|
|
20240318,140300,1331761275,4565,4565,4565,4565,7
|
|
20240318,140200,1331729320,4580,4570,4580,4570,1024
|
|
20240318,140100,1327040865,4570,4570,4570,4570,347
|
|
20240318,140000,1325455075,4570,4580,4580,4570,154
|
|
20240318,135900,1324750570,4580,4575,4585,4575,2040
|
|
20240318,135800,1315411925,4575,4570,4575,4570,649
|
|
20240318,135700,1312444350,4575,4570,4575,4570,63
|
|
20240318,135600,1312156160,4565,4565,4570,4565,216
|
|
20240318,135500,1311170110,4565,4565,4565,4565,49
|
|
20240318,135400,1310946425,4560,4560,4560,4560,10
|
|
20240318,135300,1310900825,4560,4560,4565,4560,35
|
|
20240318,135200,1310741220,4565,4560,4565,4560,59
|
|
20240318,135100,1310472175,4560,4565,4565,4560,1559
|
|
20240318,135000,1303363110,4560,4560,4560,4560,13
|
|
20240318,134900,1303303830,4565,4560,4565,4560,388
|
|
20240318,134800,1301533785,4560,4560,4560,4560,341
|
|
20240318,134700,1299978825,4560,4560,4560,4560,0
|
|
20240318,134600,1299978825,4560,4575,4575,4560,2239
|
|
20240318,134500,1289759465,4575,4575,4575,4570,1064
|
|
20240318,134400,1284896905,4570,4570,4575,4570,3320
|
|
20240318,134300,1269724500,4575,4575,4575,4575,510
|
|
20240318,134200,1267391250,4570,4565,4570,4565,1790
|
|
20240318,134100,1259214400,4565,4565,4565,4565,1481
|
|
20240318,134000,1252453635,4565,4565,4565,4565,18
|
|
20240318,133900,1252371465,4570,4565,4570,4560,79
|
|
20240318,133800,1252010860,4565,4565,4565,4560,4324
|
|
20240318,133700,1232289360,4565,4570,4570,4565,363
|
|
20240318,133600,1230632155,4565,4570,4570,4565,658
|
|
20240318,133500,1227625175,4570,4590,4590,4570,3680
|
|
20240318,133400,1210798160,4585,4585,4585,4580,674
|
|
20240318,133300,1207708450,4580,4585,4585,4580,163
|
|
20240318,133200,1206961395,4585,4585,4585,4585,142
|
|
20240318,133100,1206310325,4580,4580,4580,4580,217
|
|
20240318,133000,1205316465,4580,4580,4580,4580,26
|
|
20240318,132900,1205197385,4585,4585,4585,4580,169
|
|
20240318,132800,1204422920,4585,4585,4585,4580,40
|
|
20240318,132700,1204239565,4585,4585,4585,4580,130
|
|
20240318,132600,1203643580,4580,4575,4580,4575,739
|
|
20240318,132500,1200258965,4580,4585,4585,4580,3305
|
|
20240318,132400,1185115600,4585,4590,4590,4585,73
|
|
20240318,132300,1184780565,4590,4585,4590,4585,374
|
|
20240318,132200,1183065365,4590,4585,4590,4585,27
|
|
20240318,132100,1182941565,4590,4590,4590,4590,0
|
|
20240318,132000,1182941565,4590,4585,4590,4585,137
|
|
20240318,131900,1182313040,4585,4590,4590,4585,29
|
|
20240318,131800,1182180015,4590,4590,4590,4590,0
|
|
20240318,131700,1182180015,4590,4590,4590,4585,127
|
|
20240318,131600,1181597165,4585,4585,4585,4585,86
|
|
20240318,131500,1181202855,4590,4580,4590,4580,28
|
|
20240318,131400,1181074495,4580,4590,4590,4580,361
|
|
20240318,131300,1179418755,4585,4590,4590,4585,116
|
|
20240318,131200,1178886880,4590,4580,4590,4580,8
|
|
20240318,131100,1178850230,4580,4580,4580,4580,530
|
|
20240318,131000,1176422830,4580,4580,4580,4575,139
|
|
20240318,130900,1175786765,4580,4575,4580,4570,669
|
|
20240318,130800,1172726720,4575,4575,4575,4575,80
|
|
20240318,130700,1172360720,4575,4570,4575,4570,94
|
|
20240318,130600,1171931025,4575,4575,4575,4575,32
|
|
20240318,130500,1171784625,4575,4570,4575,4570,18
|
|
20240318,130400,1171702355,4575,4570,4575,4565,1280
|
|
20240318,130300,1165855615,4570,4570,4570,4565,93
|
|
20240318,130200,1165430955,4565,4565,4570,4565,98
|
|
20240318,130100,1164983180,4570,4570,4570,4565,558
|
|
20240318,130000,1162435660,4570,4565,4570,4565,75
|
|
20240318,125900,1162093250,4570,4565,4570,4565,70
|
|
20240318,125800,1161773395,4570,4565,4570,4565,193
|
|
20240318,125700,1160891920,4570,4565,4570,4565,94
|
|
20240318,125600,1160462745,4565,4565,4565,4565,189
|
|
20240318,125500,1159599960,4565,4565,4565,4560,530
|
|
20240318,125400,1157180545,4565,4565,4565,4560,108
|
|
20240318,125300,1156687560,4560,4560,4565,4560,304
|
|
20240318,125200,1155300680,4565,4565,4565,4565,15
|
|
20240318,125100,1155232205,4565,4565,4565,4560,36
|
|
20240318,125000,1155067910,4560,4560,4560,4560,106
|
|
20240318,124900,1154584550,4560,4560,4560,4560,0
|
|
20240318,124800,1154584550,4560,4555,4560,4555,1830
|
|
20240318,124700,1146242325,4560,4555,4560,4555,83
|
|
20240318,124600,1145864205,4560,4560,4560,4560,18
|
|
20240318,124500,1145782125,4555,4550,4560,4550,3131
|
|
20240318,124400,1131532265,4550,4555,4555,4550,912
|
|
20240318,124300,1127378545,4555,4560,4560,4550,204
|
|
20240318,124200,1126449330,4560,4560,4560,4560,456
|
|
20240318,124100,1124369970,4560,4550,4560,4550,682
|
|
20240318,124000,1121263325,4550,4555,4555,4550,467
|
|
20240318,123900,1119136465,4555,4555,4555,4555,314
|
|
20240318,123800,1117706195,4555,4550,4555,4550,254
|
|
20240318,123700,1116550245,4550,4555,4555,4550,972
|
|
20240318,123600,1112122810,4545,4540,4555,4535,5923
|
|
20240318,123500,1085220545,4540,4535,4540,4535,20
|
|
20240318,123400,1085129830,4535,4535,4535,4535,248
|
|
20240318,123300,1084005150,4535,4545,4545,4535,5455
|
|
20240318,123200,1059234915,4545,4545,4545,4545,10
|
|
20240318,123100,1059189465,4545,4545,4550,4545,120
|
|
20240318,123000,1058644010,4550,4545,4550,4545,165
|
|
20240318,122900,1057893760,4545,4545,4550,4545,600
|
|
20240318,122800,1055164135,4545,4545,4545,4545,8
|
|
20240318,122700,1055127775,4545,4550,4550,4545,390
|
|
20240318,122600,1053354060,4550,4550,4550,4545,1161
|
|
20240318,122500,1048072095,4555,4550,4555,4550,76
|
|
20240318,122400,1047725970,4550,4545,4550,4545,831
|
|
20240318,122300,1043947805,4545,4550,4550,4545,19
|
|
20240318,122200,1043861400,4550,4550,4555,4550,3585
|
|
20240318,122100,1027549645,4550,4560,4560,4550,3595
|
|
20240318,122000,1011174285,4560,4560,4560,4560,476
|
|
20240318,121900,1009003725,4555,4560,4560,4555,1396
|
|
20240318,121800,1002638015,4560,4560,4560,4560,19
|
|
20240318,121700,1002551375,4570,4560,4570,4560,555
|
|
20240318,121600,1000020555,4560,4570,4570,4560,558
|
|
20240318,121500,997475190,4570,4565,4570,4565,47
|
|
20240318,121400,997260445,4570,4570,4570,4560,240
|
|
20240318,121300,996164020,4570,4570,4570,4570,1
|
|
20240318,121200,996159450,4560,4560,4560,4560,720
|
|
20240318,121100,992876250,4565,4560,4565,4560,240
|
|
20240318,121000,991781305,4565,4565,4565,4565,935
|
|
20240318,120900,987513030,4565,4575,4575,4565,2776
|
|
20240318,120800,974824060,4575,4575,4575,4575,50
|
|
20240318,120700,974595310,4575,4575,4575,4575,13
|
|
20240318,120600,974535835,4575,4575,4575,4570,104
|
|
20240318,120500,974060080,4570,4570,4570,4570,214
|
|
20240318,120400,973082100,4570,4580,4580,4570,143
|
|
20240318,120300,972428090,4580,4575,4580,4575,3160
|
|
20240318,120200,957971075,4580,4575,4580,4575,524
|
|
20240318,120100,955573685,4575,4580,4580,4575,3348
|
|
20240318,120000,940256565,4580,4575,4580,4575,85
|
|
20240318,115900,939867360,4575,4580,4585,4575,3336
|
|
20240318,115800,924588465,4580,4580,4580,4580,300
|
|
20240318,115700,923214465,4580,4580,4585,4580,1490
|
|
20240318,115600,916388440,4585,4585,4590,4585,743
|
|
20240318,115500,912981730,4585,4585,4585,4585,61
|
|
20240318,115400,912702045,4590,4590,4590,4585,77
|
|
20240318,115300,912348660,4585,4590,4590,4585,668
|
|
20240318,115200,909285825,4585,4585,4585,4585,72
|
|
20240318,115100,908955705,4585,4590,4590,4585,380
|
|
20240318,115000,907213080,4585,4585,4585,4585,107
|
|
20240318,114900,906722485,4585,4585,4585,4585,7
|
|
20240318,114800,906690390,4590,4585,4590,4585,181
|
|
20240318,114700,905860395,4585,4585,4585,4585,1152
|
|
20240318,114600,900578475,4590,4590,4590,4585,14
|
|
20240318,114500,900514260,4585,4580,4585,4580,657
|
|
20240318,114400,897504740,4585,4575,4585,4575,18072
|
|
20240318,114300,814728430,4575,4580,4580,4575,1395
|
|
20240318,114200,808339380,4580,4580,4580,4580,72
|
|
20240318,114100,808009620,4580,4580,4580,4580,207
|
|
20240318,114000,807061560,4580,4580,4580,4580,9
|
|
20240318,113900,807020340,4580,4580,4580,4580,100
|
|
20240318,113800,806562340,4585,4580,4585,4580,75
|
|
20240318,113700,806218550,4575,4580,4590,4575,5450
|
|
20240318,113600,781280075,4580,4580,4580,4580,0
|
|
20240318,113500,781280075,4580,4580,4580,4580,7
|
|
20240318,113400,781248015,4590,4590,4590,4590,278
|
|
20240318,113300,779971995,4595,4600,4600,4580,19
|
|
20240318,113200,779884740,4590,4595,4595,4590,186
|
|
20240318,113100,779030900,4595,4600,4600,4595,2
|
|
20240318,113000,779021705,4580,4595,4595,4580,226
|
|
20240318,112900,777983370,4580,4600,4605,4580,2105
|
|
20240318,112800,768339280,4605,4600,4605,4580,18
|
|
20240318,112700,768256615,4605,4585,4605,4585,3955
|
|
20240318,112600,750067890,4585,4590,4590,4585,2949
|
|
20240318,112500,736540925,4595,4595,4595,4595,41
|
|
20240318,112400,736352530,4600,4600,4600,4595,100
|
|
20240318,112300,735892740,4595,4600,4600,4595,34
|
|
20240318,112200,735736415,4595,4595,4600,4590,535
|
|
20240318,112100,733278820,4595,4595,4595,4590,19
|
|
20240318,112000,733191550,4595,4590,4595,4590,11
|
|
20240318,111900,733141055,4595,4595,4595,4590,12
|
|
20240318,111800,733085960,4590,4590,4590,4590,7
|
|
20240318,111700,733053830,4595,4595,4595,4595,124
|
|
20240318,111600,732484050,4590,4600,4605,4590,143
|
|
20240318,111500,731825920,4605,4600,4605,4590,263
|
|
20240318,111400,730618105,4590,4590,4590,4590,1
|
|
20240318,111300,730613515,4590,4595,4595,4590,99
|
|
20240318,111200,730158730,4590,4590,4590,4590,0
|
|
20240318,111100,730158730,4590,4590,4590,4585,87
|
|
20240318,111000,729759435,4600,4585,4605,4585,524
|
|
20240318,110900,727353215,4585,4590,4590,4585,134
|
|
20240318,110800,726738480,4590,4595,4595,4590,5393
|
|
20240318,110700,701973910,4595,4600,4600,4595,668
|
|
20240318,110600,698902950,4600,4620,4620,4600,4892
|
|
20240318,110500,676376435,4615,4615,4615,4615,77
|
|
20240318,110400,676021080,4615,4620,4620,4615,86
|
|
20240318,110300,675623840,4620,4615,4620,4615,279
|
|
20240318,110200,674335900,4615,4615,4620,4615,131
|
|
20240318,110100,673731280,4615,4615,4615,4610,607
|
|
20240318,110000,670930010,4610,4610,4610,4610,9
|
|
20240318,105900,670888520,4610,4615,4615,4610,150
|
|
20240318,105800,670196695,4615,4615,4615,4610,702
|
|
20240318,105700,666957010,4615,4615,4615,4615,28
|
|
20240318,105600,666827790,4615,4615,4615,4615,53
|
|
20240318,105500,666583195,4620,4620,4620,4620,0
|
|
20240318,105400,666583195,4620,4620,4620,4620,7
|
|
20240318,105300,666550855,4615,4615,4620,4615,1041
|
|
20240318,105200,661741710,4620,4620,4620,4610,119
|
|
20240318,105100,661192380,4620,4620,4620,4620,23
|
|
20240318,105000,661086120,4615,4620,4620,4615,449
|
|
20240318,104900,659011830,4620,4615,4620,4610,87
|
|
20240318,104800,658610335,4620,4610,4620,4610,351
|
|
20240318,104700,656992125,4605,4600,4605,4600,117
|
|
20240318,104600,656453475,4605,4605,4605,4600,1084
|
|
20240318,104500,651462055,4605,4605,4605,4605,124
|
|
20240318,104400,650891035,4600,4600,4605,4600,606
|
|
20240318,104300,648103105,4600,4600,4600,4600,22
|
|
20240318,104200,648001905,4595,4595,4605,4595,1018
|
|
20240318,104100,643324085,4600,4595,4600,4595,54
|
|
20240318,104000,643075785,4595,4595,4595,4595,607
|
|
20240318,103900,640286620,4600,4610,4610,4600,5777
|
|
20240318,103800,613692550,4610,4615,4615,4610,1863
|
|
20240318,103700,605100640,4615,4620,4620,4615,66
|
|
20240318,103600,604795790,4615,4615,4615,4615,54
|
|
20240318,103500,604546580,4620,4620,4620,4615,653
|
|
20240318,103400,601531000,4620,4620,4630,4620,114
|
|
20240318,103300,601004205,4620,4615,4620,4610,1404
|
|
20240318,103200,594524585,4615,4615,4615,4615,16
|
|
20240318,103100,594450745,4620,4615,4620,4615,50
|
|
20240318,103000,594219785,4620,4615,4620,4615,85
|
|
20240318,102900,593827120,4615,4620,4620,4615,304
|
|
20240318,102800,592422930,4620,4620,4630,4620,279
|
|
20240318,102700,591133700,4620,4620,4620,4620,0
|
|
20240318,102600,591133700,4620,4620,4630,4620,116
|
|
20240318,102500,590597670,4630,4630,4630,4630,27
|
|
20240318,102400,590472660,4630,4630,4630,4630,156
|
|
20240318,102300,589750380,4630,4630,4630,4630,134
|
|
20240318,102200,589129960,4630,4630,4630,4630,23
|
|
20240318,102100,589023470,4630,4630,4630,4630,26
|
|
20240318,102000,588903090,4630,4630,4630,4625,51
|
|
20240318,101900,588666965,4630,4630,4630,4630,100
|
|
20240318,101800,588203965,4630,4635,4635,4620,637
|
|
20240318,101700,585257930,4635,4635,4635,4635,47
|
|
20240318,101600,585040085,4635,4635,4635,4635,34
|
|
20240318,101500,584882495,4635,4640,4640,4635,49
|
|
20240318,101400,584655325,4630,4640,4640,4630,683
|
|
20240318,101300,581487745,4640,4640,4640,4640,736
|
|
20240318,101200,578072705,4640,4630,4640,4630,169
|
|
20240318,101100,577290125,4640,4640,4640,4640,8
|
|
20240318,101000,577253005,4625,4620,4625,4620,2106
|
|
20240318,100900,567513915,4625,4640,4640,4625,3212
|
|
20240318,100800,552651550,4665,4650,4665,4650,188
|
|
20240318,100700,551777305,4650,4640,4650,4640,36
|
|
20240318,100600,551610145,4630,4640,4640,4630,8
|
|
20240318,100500,551573095,4640,4640,4640,4630,2190
|
|
20240318,100400,541430725,4640,4635,4640,4635,2
|
|
20240318,100300,541421450,4645,4645,4645,4645,79
|
|
20240318,100200,541054495,4645,4645,4645,4635,15
|
|
20240318,100100,540984830,4645,4650,4650,4645,2623
|
|
20240318,100000,528800940,4640,4645,4650,4630,1116
|
|
20240318,095900,523619445,4645,4645,4645,4640,1003
|
|
20240318,095800,518965510,4630,4620,4645,4620,1593
|
|
20240318,095700,511590350,4615,4625,4625,4615,21
|
|
20240318,095600,511493325,4610,4605,4625,4605,62
|
|
20240318,095500,511207495,4605,4610,4615,4605,1241
|
|
20240318,095400,505485225,4615,4615,4615,4615,0
|
|
20240318,095300,505485225,4615,4605,4615,4605,31
|
|
20240318,095200,505342460,4615,4615,4615,4605,733
|
|
20240318,095100,501966975,4600,4600,4600,4600,0
|
|
20240318,095000,501966975,4600,4605,4605,4600,358
|
|
20240318,094900,500319925,4600,4605,4605,4600,1199
|
|
20240318,094800,494803905,4605,4605,4605,4600,876
|
|
20240318,094700,490770425,4605,4605,4605,4605,40
|
|
20240318,094600,490586225,4615,4600,4625,4600,1510
|
|
20240318,094500,483620615,4600,4625,4625,4600,321
|
|
20240318,094400,482139480,4625,4625,4625,4625,1
|
|
20240318,094300,482134855,4605,4605,4605,4600,2258
|
|
20240318,094200,471744965,4600,4620,4620,4600,5967
|
|
20240318,094100,444275625,4630,4630,4630,4630,8
|
|
20240318,094000,444238585,4620,4620,4620,4620,800
|
|
20240318,093900,440542585,4620,4625,4625,4620,100
|
|
20240318,093800,440080570,4620,4630,4630,4615,1221
|
|
20240318,093700,434436785,4640,4640,4640,4640,44
|
|
20240318,093600,434232625,4640,4640,4645,4640,3453
|
|
20240318,093500,418195965,4625,4630,4630,4625,3000
|
|
20240318,093400,404309930,4640,4640,4640,4635,1330
|
|
20240318,093300,398139380,4650,4650,4650,4650,31
|
|
20240318,093200,397995230,4640,4650,4665,4640,2654
|
|
20240318,093100,385669685,4650,4655,4655,4650,1526
|
|
20240318,093000,378573695,4650,4660,4660,4650,1382
|
|
20240318,092900,372138170,4670,4670,4670,4670,345
|
|
20240318,092800,370527020,4660,4660,4660,4660,66
|
|
20240318,092700,370219460,4675,4675,4675,4675,369
|
|
20240318,092600,368494385,4680,4660,4680,4660,56
|
|
20240318,092500,368233405,4670,4670,4670,4670,221
|
|
20240318,092400,367201335,4685,4675,4690,4675,1524
|
|
20240318,092300,360066185,4675,4660,4675,4660,1226
|
|
20240318,092200,354343860,4660,4675,4675,4655,112
|
|
20240318,092100,353820475,4675,4660,4675,4655,866
|
|
20240318,092000,349785965,4655,4670,4670,4655,2482
|
|
20240318,091900,338227000,4680,4675,4680,4670,1944
|
|
20240318,091800,329140525,4680,4675,4680,4665,6774
|
|
20240318,091700,297516700,4675,4675,4680,4675,118
|
|
20240318,091600,296965025,4680,4665,4680,4665,4794
|
|
20240318,091500,274546590,4665,4650,4665,4650,2463
|
|
20240318,091400,263068515,4650,4670,4680,4650,708
|
|
20240318,091300,259758410,4675,4630,4675,4630,13175
|
|
20240318,091200,198478515,4630,4620,4630,4620,766
|
|
20240318,091100,194934500,4625,4590,4625,4590,1234
|
|
20240318,091000,189270405,4590,4600,4600,4590,2942
|
|
20240318,090900,175764160,4600,4630,4630,4600,856
|
|
20240318,090800,171823660,4630,4615,4630,4615,574
|
|
20240318,090700,169171555,4615,4620,4625,4615,2024
|
|
20240318,090600,159827375,4620,4610,4625,4610,6639
|
|
20240318,090500,129158355,4610,4575,4610,4560,4310
|
|
20240318,090400,109403950,4575,4565,4585,4560,7658
|
|
20240318,090300,74394720,4565,4570,4570,4540,542
|
|
20240318,090200,71923385,4570,4575,4575,4565,377
|
|
20240318,090100,70200660,4565,4535,4565,4505,4252
|
|
20240318,090000,50960340,4540,4590,4590,4535,11155
|