664 lines
33 KiB
CSV
664 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,200100,12039182130,5140,5140,5140,5140,23413
|
|
20240315,200000,12039182130,5140,5140,5140,5140,0
|
|
20240315,195900,12039182130,5140,5140,5140,5140,0
|
|
20240315,195800,12039182130,5140,5140,5140,5140,0
|
|
20240315,195700,12039182130,5140,5140,5140,5140,0
|
|
20240315,195600,12039182130,5140,5140,5140,5140,0
|
|
20240315,195500,12039182130,5140,5140,5140,5140,0
|
|
20240315,195400,12039182130,5140,5140,5140,5140,0
|
|
20240315,195300,12039182130,5140,5140,5140,5140,0
|
|
20240315,195200,12039182130,5140,5140,5140,5140,0
|
|
20240315,195100,12039182130,5140,5140,5140,5140,0
|
|
20240315,195000,12039182130,5140,5140,5140,5140,0
|
|
20240315,194900,12039182130,5140,5140,5140,5140,0
|
|
20240315,194800,12039182130,5140,5140,5140,5140,0
|
|
20240315,194700,12039182130,5140,5140,5140,5140,0
|
|
20240315,194600,12039182130,5140,5140,5140,5140,0
|
|
20240315,194500,12039182130,5140,5140,5140,5140,0
|
|
20240315,194400,12039182130,5140,5140,5140,5140,0
|
|
20240315,194300,12039182130,5140,5140,5140,5140,0
|
|
20240315,194200,12039182130,5140,5140,5140,5140,0
|
|
20240315,194100,12039182130,5140,5140,5140,5140,0
|
|
20240315,194000,12039182130,5140,5140,5140,5140,0
|
|
20240315,193900,12039182130,5140,5140,5140,5140,0
|
|
20240315,193800,12039182130,5140,5140,5140,5140,0
|
|
20240315,193700,12039182130,5140,5140,5140,5140,0
|
|
20240315,193600,12039182130,5140,5140,5140,5140,0
|
|
20240315,193500,12039182130,5140,5140,5140,5140,0
|
|
20240315,193400,12039182130,5140,5140,5140,5140,0
|
|
20240315,193300,12039182130,5140,5140,5140,5140,0
|
|
20240315,193200,12039182130,5140,5140,5140,5140,0
|
|
20240315,193100,12039182130,5140,5140,5140,5140,23413
|
|
20240315,193000,12039182130,5140,5140,5140,5140,0
|
|
20240315,192900,12039182130,5140,5140,5140,5140,0
|
|
20240315,192800,12039182130,5140,5140,5140,5140,0
|
|
20240315,192700,12039182130,5140,5140,5140,5140,0
|
|
20240315,192600,12039182130,5140,5140,5140,5140,0
|
|
20240315,192500,12039182130,5140,5140,5140,5140,0
|
|
20240315,192400,12039182130,5140,5140,5140,5140,0
|
|
20240315,192300,12039182130,5140,5140,5140,5140,0
|
|
20240315,192200,12039182130,5140,5140,5140,5140,0
|
|
20240315,192100,12039182130,5140,5140,5140,5140,0
|
|
20240315,192000,12039182130,5140,5140,5140,5140,0
|
|
20240315,191900,12039182130,5140,5140,5140,5140,0
|
|
20240315,191800,12039182130,5140,5140,5140,5140,0
|
|
20240315,191700,12039182130,5140,5140,5140,5140,0
|
|
20240315,191600,12039182130,5140,5140,5140,5140,0
|
|
20240315,191500,12039182130,5140,5140,5140,5140,0
|
|
20240315,191400,12039182130,5140,5140,5140,5140,0
|
|
20240315,191300,12039182130,5140,5140,5140,5140,0
|
|
20240315,191200,12039182130,5140,5140,5140,5140,0
|
|
20240315,191100,12039182130,5140,5140,5140,5140,0
|
|
20240315,191000,12039182130,5140,5140,5140,5140,0
|
|
20240315,190900,12039182130,5140,5140,5140,5140,0
|
|
20240315,190800,12039182130,5140,5140,5140,5140,0
|
|
20240315,190700,12039182130,5140,5140,5140,5140,0
|
|
20240315,190600,12039182130,5140,5140,5140,5140,0
|
|
20240315,190500,12039182130,5140,5140,5140,5140,0
|
|
20240315,190400,12039182130,5140,5140,5140,5140,0
|
|
20240315,190300,12039182130,5140,5140,5140,5140,0
|
|
20240315,190200,12039182130,5140,5140,5140,5140,0
|
|
20240315,190100,12039182130,5140,5140,5140,5140,23413
|
|
20240315,190000,12039182130,5140,5140,5140,5140,0
|
|
20240315,185900,12039182130,5140,5140,5140,5140,0
|
|
20240315,185800,12039182130,5140,5140,5140,5140,0
|
|
20240315,185700,12039182130,5140,5140,5140,5140,0
|
|
20240315,185600,12039182130,5140,5140,5140,5140,0
|
|
20240315,185500,12039182130,5140,5140,5140,5140,0
|
|
20240315,185400,12039182130,5140,5140,5140,5140,0
|
|
20240315,185300,12039182130,5140,5140,5140,5140,0
|
|
20240315,185200,12039182130,5140,5140,5140,5140,0
|
|
20240315,185100,12039182130,5140,5140,5140,5140,0
|
|
20240315,185000,12039182130,5140,5140,5140,5140,0
|
|
20240315,184900,12039182130,5140,5140,5140,5140,0
|
|
20240315,184800,12039182130,5140,5140,5140,5140,0
|
|
20240315,184700,12039182130,5140,5140,5140,5140,0
|
|
20240315,184600,12039182130,5140,5140,5140,5140,0
|
|
20240315,184500,12039182130,5140,5140,5140,5140,0
|
|
20240315,184400,12039182130,5140,5140,5140,5140,0
|
|
20240315,184300,12039182130,5140,5140,5140,5140,0
|
|
20240315,184200,12039182130,5140,5140,5140,5140,0
|
|
20240315,184100,12039182130,5140,5140,5140,5140,0
|
|
20240315,184000,12039182130,5140,5140,5140,5140,0
|
|
20240315,183900,12039182130,5140,5140,5140,5140,0
|
|
20240315,183800,12039182130,5140,5140,5140,5140,0
|
|
20240315,183700,12039182130,5140,5140,5140,5140,0
|
|
20240315,183600,12039182130,5140,5140,5140,5140,0
|
|
20240315,183500,12039182130,5140,5140,5140,5140,0
|
|
20240315,183400,12039182130,5140,5140,5140,5140,0
|
|
20240315,183300,12039182130,5140,5140,5140,5140,0
|
|
20240315,183200,12039182130,5140,5140,5140,5140,0
|
|
20240315,183100,12039182130,5140,5140,5140,5140,23413
|
|
20240315,183000,12039182130,5140,5140,5140,5140,0
|
|
20240315,182900,12039182130,5140,5140,5140,5140,0
|
|
20240315,182800,12039182130,5140,5140,5140,5140,0
|
|
20240315,182700,12039182130,5140,5140,5140,5140,0
|
|
20240315,182600,12039182130,5140,5140,5140,5140,0
|
|
20240315,182500,12039182130,5140,5140,5140,5140,0
|
|
20240315,182400,12039182130,5140,5140,5140,5140,0
|
|
20240315,182300,12039182130,5140,5140,5140,5140,0
|
|
20240315,182200,12039182130,5140,5140,5140,5140,0
|
|
20240315,182100,12039182130,5140,5140,5140,5140,0
|
|
20240315,182000,12039182130,5140,5140,5140,5140,0
|
|
20240315,181900,12039182130,5140,5140,5140,5140,0
|
|
20240315,181800,12039182130,5140,5140,5140,5140,0
|
|
20240315,181700,12039182130,5140,5140,5140,5140,0
|
|
20240315,181600,12039182130,5140,5140,5140,5140,0
|
|
20240315,181500,12039182130,5140,5140,5140,5140,0
|
|
20240315,181400,12039182130,5140,5140,5140,5140,0
|
|
20240315,181300,12039182130,5140,5140,5140,5140,0
|
|
20240315,181200,12039182130,5140,5140,5140,5140,0
|
|
20240315,181100,12039182130,5140,5140,5140,5140,0
|
|
20240315,181000,12039182130,5140,5140,5140,5140,0
|
|
20240315,180900,12039182130,5140,5140,5140,5140,0
|
|
20240315,180800,12039182130,5140,5140,5140,5140,0
|
|
20240315,180700,12039182130,5140,5140,5140,5140,0
|
|
20240315,180600,12039182130,5140,5140,5140,5140,0
|
|
20240315,180500,12039182130,5140,5140,5140,5140,0
|
|
20240315,180400,12039182130,5140,5140,5140,5140,0
|
|
20240315,180300,12039182130,5140,5140,5140,5140,0
|
|
20240315,180200,12039182130,5140,5140,5140,5140,0
|
|
20240315,180100,12039182130,5140,5140,5140,5140,23413
|
|
20240315,180000,12039182130,5140,5140,5140,5140,0
|
|
20240315,175900,12039182130,5140,5140,5140,5140,0
|
|
20240315,175800,12039182130,5140,5140,5140,5140,0
|
|
20240315,175700,12039182130,5140,5140,5140,5140,0
|
|
20240315,175600,12039182130,5140,5140,5140,5140,0
|
|
20240315,175500,12039182130,5140,5140,5140,5140,0
|
|
20240315,175400,12039182130,5140,5140,5140,5140,0
|
|
20240315,175300,12039182130,5140,5140,5140,5140,0
|
|
20240315,175200,12039182130,5140,5140,5140,5140,0
|
|
20240315,175100,12039182130,5140,5140,5140,5140,0
|
|
20240315,175000,12039182130,5140,5140,5140,5140,0
|
|
20240315,174900,12039182130,5140,5140,5140,5140,0
|
|
20240315,174800,12039182130,5140,5140,5140,5140,0
|
|
20240315,174700,12039182130,5140,5140,5140,5140,0
|
|
20240315,174600,12039182130,5140,5140,5140,5140,0
|
|
20240315,174500,12039182130,5140,5140,5140,5140,0
|
|
20240315,174400,12039182130,5140,5140,5140,5140,0
|
|
20240315,174300,12039182130,5140,5140,5140,5140,0
|
|
20240315,174200,12039182130,5140,5140,5140,5140,0
|
|
20240315,174100,12039182130,5140,5140,5140,5140,0
|
|
20240315,174000,12039182130,5140,5140,5140,5140,0
|
|
20240315,173900,12039182130,5140,5140,5140,5140,0
|
|
20240315,173800,12039182130,5140,5140,5140,5140,0
|
|
20240315,173700,12039182130,5140,5140,5140,5140,0
|
|
20240315,173600,12039182130,5140,5140,5140,5140,0
|
|
20240315,173500,12039182130,5140,5140,5140,5140,0
|
|
20240315,173400,12039182130,5140,5140,5140,5140,0
|
|
20240315,173300,12039182130,5140,5140,5140,5140,0
|
|
20240315,173200,12039182130,5140,5140,5140,5140,0
|
|
20240315,173100,12039182130,5140,5140,5140,5140,23413
|
|
20240315,173000,12039182130,5140,5140,5140,5140,0
|
|
20240315,172900,12039182130,5140,5140,5140,5140,0
|
|
20240315,172800,12039182130,5140,5140,5140,5140,0
|
|
20240315,172700,12039182130,5140,5140,5140,5140,0
|
|
20240315,172600,12039182130,5140,5140,5140,5140,0
|
|
20240315,172500,12039182130,5140,5140,5140,5140,0
|
|
20240315,172400,12039182130,5140,5140,5140,5140,0
|
|
20240315,172300,12039182130,5140,5140,5140,5140,0
|
|
20240315,172200,12039182130,5140,5140,5140,5140,0
|
|
20240315,172100,12039182130,5140,5140,5140,5140,0
|
|
20240315,172000,12039182130,5140,5140,5140,5140,0
|
|
20240315,171900,12039182130,5140,5140,5140,5140,0
|
|
20240315,171800,12039182130,5140,5140,5140,5140,0
|
|
20240315,171700,12039182130,5140,5140,5140,5140,0
|
|
20240315,171600,12039182130,5140,5140,5140,5140,0
|
|
20240315,171500,12039182130,5140,5140,5140,5140,0
|
|
20240315,171400,12039182130,5140,5140,5140,5140,0
|
|
20240315,171300,12039182130,5140,5140,5140,5140,0
|
|
20240315,171200,12039182130,5140,5140,5140,5140,0
|
|
20240315,171100,12039182130,5140,5140,5140,5140,0
|
|
20240315,171000,12039182130,5140,5140,5140,5140,0
|
|
20240315,170900,12039182130,5140,5140,5140,5140,0
|
|
20240315,170800,12039182130,5140,5140,5140,5140,0
|
|
20240315,170700,12039182130,5140,5140,5140,5140,0
|
|
20240315,170600,12039182130,5140,5140,5140,5140,0
|
|
20240315,170500,12039182130,5140,5140,5140,5140,0
|
|
20240315,170400,12039182130,5140,5140,5140,5140,0
|
|
20240315,170300,12039182130,5140,5140,5140,5140,0
|
|
20240315,170200,12039182130,5140,5140,5140,5140,0
|
|
20240315,170100,12039182130,5140,5140,5140,5140,23413
|
|
20240315,170000,12039182130,5140,5140,5140,5140,0
|
|
20240315,165900,12039182130,5140,5140,5140,5140,0
|
|
20240315,165800,12039182130,5140,5140,5140,5140,0
|
|
20240315,165700,12039182130,5140,5140,5140,5140,0
|
|
20240315,165600,12039182130,5140,5140,5140,5140,0
|
|
20240315,165500,12039182130,5140,5140,5140,5140,0
|
|
20240315,165400,12039182130,5140,5140,5140,5140,0
|
|
20240315,165300,12039182130,5140,5140,5140,5140,0
|
|
20240315,165200,12039182130,5140,5140,5140,5140,0
|
|
20240315,165100,12039182130,5140,5140,5140,5140,0
|
|
20240315,165000,12039182130,5140,5140,5140,5140,0
|
|
20240315,164900,12039182130,5140,5140,5140,5140,0
|
|
20240315,164800,12039182130,5140,5140,5140,5140,0
|
|
20240315,164700,12039182130,5140,5140,5140,5140,0
|
|
20240315,164600,12039182130,5140,5140,5140,5140,0
|
|
20240315,164500,12039182130,5140,5140,5140,5140,0
|
|
20240315,164400,12039182130,5140,5140,5140,5140,0
|
|
20240315,164300,12039182130,5140,5140,5140,5140,0
|
|
20240315,164200,12039182130,5140,5140,5140,5140,0
|
|
20240315,164100,12039182130,5140,5140,5140,5140,0
|
|
20240315,164000,12039182130,5140,5140,5140,5140,0
|
|
20240315,163900,12039182130,5140,5140,5140,5140,0
|
|
20240315,163800,12039182130,5140,5140,5140,5140,0
|
|
20240315,163700,12039182130,5140,5140,5140,5140,0
|
|
20240315,163600,12039182130,5140,5140,5140,5140,0
|
|
20240315,163500,12039182130,5140,5140,5140,5140,0
|
|
20240315,163400,12039182130,5140,5140,5140,5140,0
|
|
20240315,163300,12039182130,5140,5140,5140,5140,0
|
|
20240315,163200,12039182130,5140,5140,5140,5140,0
|
|
20240315,163100,12039182130,5140,5140,5140,5140,23413
|
|
20240315,163000,12039182130,5140,5140,5140,5140,0
|
|
20240315,162900,12039182130,5140,5140,5140,5140,0
|
|
20240315,162800,12039182130,5140,5140,5140,5140,0
|
|
20240315,162700,12039182130,5140,5140,5140,5140,0
|
|
20240315,162600,12039182130,5140,5140,5140,5140,0
|
|
20240315,162500,12039182130,5140,5140,5140,5140,0
|
|
20240315,162400,12039182130,5140,5140,5140,5140,0
|
|
20240315,162300,12039182130,5140,5140,5140,5140,0
|
|
20240315,162200,12039182130,5140,5140,5140,5140,0
|
|
20240315,162100,12039182130,5140,5140,5140,5140,0
|
|
20240315,162000,12039182130,5140,5140,5140,5140,0
|
|
20240315,161900,12039182130,5140,5140,5140,5140,0
|
|
20240315,161800,12039182130,5140,5140,5140,5140,0
|
|
20240315,161700,12039182130,5140,5140,5140,5140,0
|
|
20240315,161600,12039182130,5140,5140,5140,5140,0
|
|
20240315,161500,12039182130,5140,5140,5140,5140,0
|
|
20240315,161400,12039182130,5140,5140,5140,5140,0
|
|
20240315,161300,12039182130,5140,5140,5140,5140,0
|
|
20240315,161200,12039182130,5140,5140,5140,5140,0
|
|
20240315,161100,12039182130,5140,5140,5140,5140,0
|
|
20240315,161000,12039182130,5140,5140,5140,5140,0
|
|
20240315,160900,12039182130,5140,5140,5140,5140,0
|
|
20240315,160800,12039182130,5140,5140,5140,5140,0
|
|
20240315,160700,12039182130,5140,5140,5140,5140,0
|
|
20240315,160600,12039182130,5140,5140,5140,5140,0
|
|
20240315,160500,12039182130,5140,5140,5140,5140,0
|
|
20240315,160400,12039182130,5140,5140,5140,5140,0
|
|
20240315,160300,12039182130,5140,5140,5140,5140,0
|
|
20240315,160200,12039182130,5140,5140,5140,5140,0
|
|
20240315,160100,12039182130,5140,5140,5140,5140,23413
|
|
20240315,160000,12039182130,5140,5140,5140,5140,0
|
|
20240315,155900,12039182130,5140,5140,5140,5140,0
|
|
20240315,155800,12039182130,5140,5140,5140,5140,0
|
|
20240315,155700,12039182130,5140,5140,5140,5140,0
|
|
20240315,155600,12039182130,5140,5140,5140,5140,0
|
|
20240315,155500,12039182130,5140,5140,5140,5140,0
|
|
20240315,155400,12039182130,5140,5140,5140,5140,0
|
|
20240315,155300,12039182130,5140,5140,5140,5140,0
|
|
20240315,155200,12039182130,5140,5140,5140,5140,0
|
|
20240315,155100,12039182130,5140,5140,5140,5140,0
|
|
20240315,155000,12039182130,5140,5140,5140,5140,0
|
|
20240315,154900,12039182130,5140,5140,5140,5140,0
|
|
20240315,154800,12039182130,5140,5140,5140,5140,0
|
|
20240315,154700,12039182130,5140,5140,5140,5140,0
|
|
20240315,154600,12039182130,5140,5140,5140,5140,0
|
|
20240315,154500,12039182130,5140,5140,5140,5140,0
|
|
20240315,154400,12039182130,5140,5140,5140,5140,0
|
|
20240315,154300,12039182130,5140,5140,5140,5140,0
|
|
20240315,154200,12039182130,5140,5140,5140,5140,0
|
|
20240315,154100,12039182130,5140,5140,5140,5140,0
|
|
20240315,154000,12039182130,5140,5140,5140,5140,0
|
|
20240315,153900,12039182130,5140,5140,5140,5140,0
|
|
20240315,153800,12039182130,5140,5140,5140,5140,0
|
|
20240315,153700,12039182130,5140,5140,5140,5140,0
|
|
20240315,153600,12039182130,5140,5140,5140,5140,0
|
|
20240315,153500,12039182130,5140,5140,5140,5140,0
|
|
20240315,153400,12039182130,5140,5140,5140,5140,0
|
|
20240315,153300,12039182130,5140,5140,5140,5140,0
|
|
20240315,153200,12039182130,5140,5140,5140,5140,0
|
|
20240315,153100,12039182130,5140,5140,5140,5140,23413
|
|
20240315,153000,12039182130,5140,5140,5140,5140,23413
|
|
20240315,152900,11918839310,5140,5140,5140,5140,0
|
|
20240315,152800,11918839310,5140,5140,5140,5140,0
|
|
20240315,152700,11918839310,5140,5140,5140,5140,0
|
|
20240315,152600,11918839310,5140,5140,5140,5140,0
|
|
20240315,152500,11918839310,5140,5140,5140,5140,0
|
|
20240315,152400,11918839310,5140,5140,5140,5140,0
|
|
20240315,152300,11918839310,5140,5140,5140,5140,0
|
|
20240315,152200,11918839310,5140,5140,5140,5140,0
|
|
20240315,152100,11918839310,5140,5140,5140,5140,0
|
|
20240315,152000,11918839310,5140,5140,5140,5140,0
|
|
20240315,151900,11918839310,5140,5140,5150,5140,10035
|
|
20240315,151800,11867249490,5140,5150,5150,5140,8157
|
|
20240315,151700,11825283940,5150,5150,5150,5150,4558
|
|
20240315,151600,11801810240,5160,5160,5160,5150,3495
|
|
20240315,151500,11783791670,5160,5150,5160,5150,834
|
|
20240315,151400,11779492850,5150,5150,5150,5140,3489
|
|
20240315,151300,11761525480,5150,5150,5150,5140,590
|
|
20240315,151200,11758490020,5150,5150,5150,5140,3399
|
|
20240315,151100,11740986110,5150,5150,5160,5150,350
|
|
20240315,151000,11739183600,5160,5160,5160,5150,1093
|
|
20240315,150900,11733554540,5160,5150,5160,5140,4192
|
|
20240315,150800,11711953510,5150,5150,5160,5140,2881
|
|
20240315,150700,11697118020,5150,5140,5150,5140,1852
|
|
20240315,150600,11687586430,5140,5150,5150,5140,671
|
|
20240315,150500,11684135930,5140,5150,5150,5140,5697
|
|
20240315,150400,11654815150,5150,5150,5160,5150,4134
|
|
20240315,150300,11633524880,5150,5160,5170,5150,3485
|
|
20240315,150200,11615554950,5160,5160,5160,5160,1457
|
|
20240315,150100,11608036830,5160,5160,5170,5160,2958
|
|
20240315,150000,11592761610,5170,5150,5170,5150,1959
|
|
20240315,145900,11582657220,5150,5150,5160,5150,2029
|
|
20240315,145800,11572197820,5150,5160,5160,5150,1208
|
|
20240315,145700,11565969040,5150,5160,5160,5150,1004
|
|
20240315,145600,11560792990,5160,5160,5160,5140,4847
|
|
20240315,145500,11535819170,5160,5150,5160,5150,6805
|
|
20240315,145400,11500760350,5160,5140,5160,5140,415
|
|
20240315,145300,11498625280,5140,5170,5170,5140,9543
|
|
20240315,145200,11449370370,5170,5150,5170,5150,5063
|
|
20240315,145100,11423245060,5150,5160,5160,5150,1419
|
|
20240315,145000,11415928340,5160,5160,5160,5160,1275
|
|
20240315,144900,11409349340,5160,5160,5160,5160,1495
|
|
20240315,144800,11401635140,5160,5150,5160,5150,3676
|
|
20240315,144700,11382668620,5150,5140,5160,5140,4601
|
|
20240315,144600,11358971130,5140,5130,5140,5130,398
|
|
20240315,144500,11356925510,5130,5130,5140,5130,796
|
|
20240315,144400,11352838070,5140,5130,5140,5130,1218
|
|
20240315,144300,11346585980,5120,5130,5130,5120,2483
|
|
20240315,144200,11333861480,5130,5130,5140,5120,3135
|
|
20240315,144100,11317778960,5130,5130,5130,5120,1871
|
|
20240315,144000,11308182030,5140,5140,5140,5140,432
|
|
20240315,143900,11305961550,5140,5140,5140,5130,2419
|
|
20240315,143800,11293543890,5140,5140,5140,5130,1426
|
|
20240315,143700,11286218850,5130,5140,5140,5130,1178
|
|
20240315,143600,11280171560,5130,5140,5140,5130,1777
|
|
20240315,143500,11271038280,5150,5150,5150,5150,388
|
|
20240315,143400,11269040080,5150,5140,5150,5140,437
|
|
20240315,143300,11266789610,5140,5140,5150,5130,1418
|
|
20240315,143200,11259501880,5140,5150,5150,5140,4670
|
|
20240315,143100,11235497980,5150,5150,5160,5140,5169
|
|
20240315,143000,11208877480,5150,5150,5160,5150,4422
|
|
20240315,142900,11186104150,5160,5150,5160,5140,2160
|
|
20240315,142800,11174980610,5150,5140,5150,5140,1606
|
|
20240315,142700,11166711760,5150,5150,5150,5140,564
|
|
20240315,142600,11163807520,5140,5130,5150,5130,3461
|
|
20240315,142500,11146026090,5130,5130,5140,5130,913
|
|
20240315,142400,11141338680,5130,5130,5130,5130,666
|
|
20240315,142300,11137922100,5130,5140,5140,5130,280
|
|
20240315,142200,11136483760,5140,5130,5140,5130,187
|
|
20240315,142100,11135523860,5130,5130,5130,5120,926
|
|
20240315,142000,11130776900,5130,5120,5130,5120,1556
|
|
20240315,141900,11122799140,5120,5130,5130,5120,4833
|
|
20240315,141800,11098052900,5130,5130,5130,5120,339
|
|
20240315,141700,11096315050,5130,5120,5130,5120,629
|
|
20240315,141600,11093089150,5130,5120,5130,5120,697
|
|
20240315,141500,11089514110,5120,5120,5130,5110,1280
|
|
20240315,141400,11082954290,5120,5110,5120,5110,1066
|
|
20240315,141300,11077497830,5110,5110,5120,5110,7456
|
|
20240315,141200,11039390170,5110,5120,5120,5110,991
|
|
20240315,141100,11034317270,5120,5120,5120,5120,150
|
|
20240315,141000,11033549270,5120,5130,5130,5120,63
|
|
20240315,140900,11033226660,5120,5130,5130,5120,1922
|
|
20240315,140800,11023383380,5130,5130,5130,5110,175
|
|
20240315,140700,11022486840,5130,5120,5130,5110,1243
|
|
20240315,140600,11016117030,5120,5110,5120,5110,4086
|
|
20240315,140500,10995228670,5120,5120,5120,5110,2462
|
|
20240315,140400,10982623630,5120,5120,5140,5110,629
|
|
20240315,140300,10979403330,5120,5130,5150,5120,8334
|
|
20240315,140200,10936536200,5110,5120,5120,5110,8482
|
|
20240315,140100,10893173210,5120,5120,5130,5120,1122
|
|
20240315,140000,10887428540,5120,5130,5130,5120,951
|
|
20240315,135900,10882559290,5130,5130,5130,5120,506
|
|
20240315,135800,10879967890,5130,5110,5130,5110,1759
|
|
20240315,135700,10870967860,5110,5120,5120,5110,3534
|
|
20240315,135600,10852895400,5110,5130,5130,5110,11630
|
|
20240315,135500,10793417540,5130,5130,5140,5120,959
|
|
20240315,135400,10788499750,5130,5130,5130,5120,4615
|
|
20240315,135300,10764870740,5140,5120,5140,5110,3057
|
|
20240315,135200,10749194160,5110,5120,5120,5110,3733
|
|
20240315,135100,10730090810,5120,5120,5130,5120,6710
|
|
20240315,135000,10695734590,5120,5130,5130,5110,9511
|
|
20240315,134900,10647057420,5130,5140,5160,5120,19138
|
|
20240315,134800,10548871900,5160,5160,5170,5150,20490
|
|
20240315,134700,10443267460,5160,5170,5170,5160,80
|
|
20240315,134600,10442854560,5170,5160,5170,5160,390
|
|
20240315,134500,10440839140,5160,5150,5160,5150,676
|
|
20240315,134400,10437351360,5150,5160,5160,5150,1708
|
|
20240315,134300,10428554570,5160,5160,5170,5160,2872
|
|
20240315,134200,10413733550,5160,5160,5160,5160,126
|
|
20240315,134100,10413083390,5160,5160,5160,5160,2797
|
|
20240315,134000,10398650870,5170,5160,5170,5160,238
|
|
20240315,133900,10397422300,5170,5160,5170,5160,913
|
|
20240315,133800,10392709860,5160,5150,5160,5150,878
|
|
20240315,133700,10388188030,5150,5150,5160,5150,2442
|
|
20240315,133600,10375599690,5160,5160,5170,5150,3132
|
|
20240315,133500,10359439090,5150,5160,5160,5150,449
|
|
20240315,133400,10357126710,5160,5170,5170,5150,13613
|
|
20240315,133300,10286884870,5160,5190,5190,5160,7530
|
|
20240315,133200,10247963260,5170,5170,5180,5170,1504
|
|
20240315,133100,10240176430,5180,5180,5190,5170,3333
|
|
20240315,133000,10222911160,5190,5190,5200,5180,3164
|
|
20240315,132900,10206490120,5190,5190,5200,5180,7481
|
|
20240315,132800,10167664480,5190,5180,5190,5170,4591
|
|
20240315,132700,10143850690,5190,5170,5190,5170,1681
|
|
20240315,132600,10135152630,5170,5180,5180,5170,4971
|
|
20240315,132500,10109449230,5180,5170,5180,5170,534
|
|
20240315,132400,10106688400,5170,5180,5180,5170,312
|
|
20240315,132300,10105075200,5180,5170,5180,5170,608
|
|
20240315,132200,10101926650,5170,5170,5180,5170,710
|
|
20240315,132100,10098250740,5180,5180,5180,5170,309
|
|
20240315,132000,10096651010,5180,5180,5190,5180,2426
|
|
20240315,131900,10084082720,5180,5180,5190,5180,3224
|
|
20240315,131800,10067375500,5180,5180,5180,5160,646
|
|
20240315,131700,10064033840,5170,5170,5180,5160,1666
|
|
20240315,131600,10055420990,5170,5170,5180,5160,7339
|
|
20240315,131500,10017475070,5170,5160,5170,5160,827
|
|
20240315,131400,10013199490,5170,5170,5180,5170,1722
|
|
20240315,131300,10004296740,5170,5170,5170,5160,1332
|
|
20240315,131200,9997415940,5170,5190,5190,5170,942
|
|
20240315,131100,9992535840,5190,5170,5200,5160,12722
|
|
20240315,131000,9926536060,5160,5150,5170,5140,3493
|
|
20240315,130900,9908500530,5140,5150,5150,5140,620
|
|
20240315,130800,9905307930,5150,5140,5150,5130,2019
|
|
20240315,130700,9894920660,5130,5140,5140,5130,125
|
|
20240315,130600,9894278810,5130,5130,5130,5120,500
|
|
20240315,130500,9891715740,5130,5120,5130,5120,1323
|
|
20240315,130400,9884930440,5120,5120,5120,5120,198
|
|
20240315,130300,9883916680,5120,5120,5120,5120,2149
|
|
20240315,130200,9872913800,5120,5110,5120,5110,975
|
|
20240315,130100,9867922270,5110,5120,5120,5110,2995
|
|
20240315,130000,9852602370,5110,5120,5120,5110,1548
|
|
20240315,125900,9844678050,5120,5120,5130,5120,160
|
|
20240315,125800,9843858810,5130,5120,5130,5120,3822
|
|
20240315,125700,9824259520,5110,5110,5140,5110,6726
|
|
20240315,125600,9789855740,5110,5120,5130,5110,4266
|
|
20240315,125500,9768041610,5110,5120,5120,5110,555
|
|
20240315,125400,9765202430,5120,5120,5130,5110,5676
|
|
20240315,125300,9736142890,5120,5120,5130,5110,5082
|
|
20240315,125200,9710146210,5120,5130,5130,5120,2526
|
|
20240315,125100,9697208580,5130,5120,5140,5120,7047
|
|
20240315,125000,9661100680,5130,5130,5130,5120,1076
|
|
20240315,124900,9655582990,5130,5130,5140,5130,1651
|
|
20240315,124800,9647112880,5140,5130,5140,5130,352
|
|
20240315,124700,9645306330,5130,5120,5130,5120,306
|
|
20240315,124600,9643738540,5140,5130,5150,5120,2013
|
|
20240315,124500,9633410620,5130,5130,5130,5120,464
|
|
20240315,124400,9631034310,5130,5130,5130,5120,513
|
|
20240315,124300,9628406120,5130,5120,5130,5110,2106
|
|
20240315,124200,9617613560,5110,5130,5140,5110,1404
|
|
20240315,124100,9610427330,5140,5120,5140,5120,7181
|
|
20240315,124000,9573659460,5120,5110,5120,5110,2118
|
|
20240315,123900,9562834030,5110,5110,5120,5110,3088
|
|
20240315,123800,9547048470,5120,5120,5120,5110,2352
|
|
20240315,123700,9535016950,5120,5120,5130,5110,13132
|
|
20240315,123600,9467819010,5120,5130,5150,5120,4421
|
|
20240315,123500,9445100730,5120,5120,5140,5120,2308
|
|
20240315,123400,9433261330,5130,5130,5130,5120,1094
|
|
20240315,123300,9427650350,5140,5130,5140,5120,4429
|
|
20240315,123200,9404944380,5130,5130,5130,5120,7382
|
|
20240315,123100,9367146310,5120,5130,5130,5120,1216
|
|
20240315,123000,9360910370,5140,5140,5140,5120,2440
|
|
20240315,122900,9348396570,5150,5140,5150,5120,9169
|
|
20240315,122800,9301380130,5140,5170,5170,5140,2178
|
|
20240315,122700,9290180140,5140,5140,5180,5130,19513
|
|
20240315,122600,9189872870,5140,5140,5150,5140,3562
|
|
20240315,122500,9171561910,5150,5170,5170,5140,193
|
|
20240315,122400,9170565410,5180,5140,5180,5140,13589
|
|
20240315,122300,9100594120,5150,5150,5150,5140,1485
|
|
20240315,122200,9092953240,5160,5140,5160,5140,760
|
|
20240315,122100,9089040800,5140,5140,5150,5140,831
|
|
20240315,122000,9084765380,5140,5150,5150,5140,2119
|
|
20240315,121900,9073871680,5150,5150,5150,5140,1521
|
|
20240315,121800,9066044420,5150,5150,5150,5140,869
|
|
20240315,121700,9061577350,5150,5150,5150,5140,253
|
|
20240315,121600,9060275690,5140,5160,5160,5140,18932
|
|
20240315,121500,8962777090,5160,5160,5170,5150,3256
|
|
20240315,121400,8945976920,5160,5160,5160,5160,5737
|
|
20240315,121300,8916374000,5170,5160,5170,5160,180
|
|
20240315,121200,8915445190,5160,5160,5170,5160,2474
|
|
20240315,121100,8902679340,5150,5150,5160,5150,625
|
|
20240315,121000,8899458490,5160,5150,5160,5150,541
|
|
20240315,120900,8896672320,5150,5160,5160,5150,5823
|
|
20240315,120800,8866678840,5150,5160,5160,5150,1237
|
|
20240315,120700,8860307300,5150,5140,5150,5140,931
|
|
20240315,120600,8855514370,5140,5140,5150,5140,382
|
|
20240315,120500,8853549320,5140,5140,5150,5140,1536
|
|
20240315,120400,8845644450,5140,5130,5150,5130,1342
|
|
20240315,120300,8838759110,5130,5140,5150,5120,19033
|
|
20240315,120200,8741085370,5150,5140,5150,5140,5996
|
|
20240315,120100,8710257150,5140,5150,5160,5140,4316
|
|
20240315,120000,8688067240,5150,5150,5150,5140,2972
|
|
20240315,115900,8672762410,5150,5150,5150,5140,2777
|
|
20240315,115800,8658481140,5150,5150,5160,5140,1492
|
|
20240315,115700,8650797430,5150,5160,5160,5140,1441
|
|
20240315,115600,8643383120,5160,5150,5160,5150,3850
|
|
20240315,115500,8623554070,5150,5150,5160,5150,1610
|
|
20240315,115400,8615262560,5150,5150,5150,5150,946
|
|
20240315,115300,8610390660,5150,5150,5160,5150,1951
|
|
20240315,115200,8600340610,5160,5160,5170,5150,4109
|
|
20240315,115100,8579166500,5160,5160,5170,5150,2292
|
|
20240315,115000,8567320890,5160,5150,5170,5150,3620
|
|
20240315,114900,8548641680,5150,5170,5170,5150,3006
|
|
20240315,114800,8533122690,5180,5150,5180,5150,2620
|
|
20240315,114700,8519604650,5150,5150,5160,5150,1476
|
|
20240315,114600,8511995830,5150,5140,5150,5140,12840
|
|
20240315,114500,8445987210,5150,5160,5160,5140,34134
|
|
20240315,114400,8270062760,5170,5170,5170,5160,4501
|
|
20240315,114300,8246831800,5170,5170,5170,5160,3516
|
|
20240315,114200,8228654500,5170,5170,5170,5160,5266
|
|
20240315,114100,8201433330,5160,5170,5170,5160,7210
|
|
20240315,114000,8164216360,5160,5170,5180,5160,20693
|
|
20240315,113900,8057233860,5170,5180,5180,5170,6740
|
|
20240315,113800,8022327270,5180,5170,5180,5170,11576
|
|
20240315,113700,7962375870,5170,5190,5200,5170,26254
|
|
20240315,113600,7826308000,5190,5190,5190,5180,2852
|
|
20240315,113500,7811507460,5180,5190,5190,5180,1925
|
|
20240315,113400,7801525950,5190,5190,5200,5180,1637
|
|
20240315,113300,7793029910,5190,5200,5200,5190,9523
|
|
20240315,113200,7743601330,5200,5190,5200,5190,2324
|
|
20240315,113100,7731519420,5190,5200,5200,5190,161
|
|
20240315,113000,7730683630,5200,5200,5200,5190,2335
|
|
20240315,112900,7718562800,5190,5190,5190,5190,584
|
|
20240315,112800,7715531840,5200,5210,5210,5200,2613
|
|
20240315,112700,7701944030,5210,5200,5210,5200,1297
|
|
20240315,112600,7695198090,5200,5210,5210,5200,1497
|
|
20240315,112500,7687413590,5210,5200,5210,5200,325
|
|
20240315,112400,7685723530,5200,5200,5210,5200,493
|
|
20240315,112300,7683158830,5200,5200,5210,5200,990
|
|
20240315,112200,7678003830,5200,5210,5220,5200,3214
|
|
20240315,112100,7661240600,5210,5210,5220,5210,505
|
|
20240315,112000,7658609540,5210,5210,5210,5210,1535
|
|
20240315,111900,7650612190,5210,5200,5210,5200,1816
|
|
20240315,111800,7641151350,5200,5200,5210,5200,1000
|
|
20240315,111700,7635950800,5200,5200,5210,5200,708
|
|
20240315,111600,7632264550,5200,5180,5210,5180,8121
|
|
20240315,111500,7589985050,5180,5190,5200,5180,6757
|
|
20240315,111400,7554939560,5190,5200,5200,5190,3954
|
|
20240315,111300,7534411370,5190,5190,5200,5190,313
|
|
20240315,111200,7532784690,5200,5200,5200,5190,4658
|
|
20240315,111100,7508590180,5200,5210,5210,5200,859
|
|
20240315,111000,7504123130,5210,5200,5210,5200,89
|
|
20240315,110900,7503660100,5200,5190,5210,5190,5851
|
|
20240315,110800,7473235080,5190,5200,5200,5190,250
|
|
20240315,110700,7471936380,5200,5200,5200,5190,675
|
|
20240315,110600,7468430820,5190,5220,5220,5190,10090
|
|
20240315,110500,7415872890,5220,5230,5230,5220,871
|
|
20240315,110400,7411323180,5220,5230,5240,5220,2010
|
|
20240315,110300,7400810860,5220,5240,5240,5220,3728
|
|
20240315,110200,7381303700,5230,5230,5240,5230,285
|
|
20240315,110100,7379812170,5230,5220,5230,5220,1846
|
|
20240315,110000,7370158350,5230,5230,5230,5220,10916
|
|
20240315,105900,7313068910,5220,5220,5230,5220,7550
|
|
20240315,105800,7273654020,5210,5210,5210,5200,2255
|
|
20240315,105700,7261922220,5210,5210,5210,5200,783
|
|
20240315,105600,7257843630,5210,5200,5210,5200,1188
|
|
20240315,105500,7251662720,5200,5210,5210,5200,1468
|
|
20240315,105400,7244019110,5200,5200,5210,5170,18613
|
|
20240315,105300,7147529100,5200,5200,5210,5190,3245
|
|
20240315,105200,7130661430,5200,5190,5200,5190,8893
|
|
20240315,105100,7084417840,5190,5180,5190,5180,5719
|
|
20240315,105000,7054736850,5180,5180,5190,5180,1727
|
|
20240315,104900,7045785450,5180,5190,5190,5180,9092
|
|
20240315,104800,6998679160,5190,5190,5190,5180,277
|
|
20240315,104700,6997242540,5180,5190,5190,5180,1955
|
|
20240315,104600,6987105160,5190,5190,5190,5190,4513
|
|
20240315,104500,6963682690,5190,5190,5200,5190,655
|
|
20240315,104400,6960277950,5200,5200,5210,5190,16487
|
|
20240315,104300,6874549860,5200,5200,5200,5190,5691
|
|
20240315,104200,6844967600,5190,5190,5200,5190,355
|
|
20240315,104100,6843123370,5190,5190,5190,5180,4427
|
|
20240315,104000,6820170510,5190,5200,5200,5190,9644
|
|
20240315,103900,6770117510,5190,5190,5200,5190,1330
|
|
20240315,103800,6763214290,5200,5200,5200,5190,1020
|
|
20240315,103700,6757920390,5190,5190,5190,5180,2619
|
|
20240315,103600,6744331080,5190,5200,5200,5180,16499
|
|
20240315,103500,6658709210,5200,5190,5200,5190,2586
|
|
20240315,103400,6645284930,5190,5190,5200,5190,1961
|
|
20240315,103300,6635106580,5200,5200,5200,5190,5539
|
|
20240315,103200,6606322880,5200,5210,5220,5190,18021
|
|
20240315,103100,6512594370,5210,5220,5230,5210,5176
|
|
20240315,103000,6485576210,5220,5220,5230,5220,806
|
|
20240315,102900,6481366480,5220,5220,5230,5220,1263
|
|
20240315,102800,6474768590,5220,5220,5230,5220,1665
|
|
20240315,102700,6466070920,5220,5230,5240,5220,15188
|
|
20240315,102600,6386743070,5230,5240,5250,5230,4616
|
|
20240315,102500,6362557120,5250,5230,5250,5230,3291
|
|
20240315,102400,6345294520,5240,5230,5240,5230,1140
|
|
20240315,102300,6339327420,5230,5250,5250,5230,9451
|
|
20240315,102200,6289852840,5250,5250,5250,5230,5917
|
|
20240315,102100,6258838590,5250,5240,5250,5240,2495
|
|
20240315,102000,6245740550,5240,5240,5250,5240,1611
|
|
20240315,101900,6237298790,5240,5240,5250,5240,1105
|
|
20240315,101800,6231508510,5250,5240,5250,5230,1488
|
|
20240315,101700,6223711550,5240,5250,5250,5230,5597
|
|
20240315,101600,6194383680,5250,5250,5250,5240,2072
|
|
20240315,101500,6183515800,5250,5240,5260,5240,10944
|
|
20240315,101400,6126073170,5240,5240,5240,5220,3414
|
|
20240315,101300,6108206050,5230,5230,5240,5220,2819
|
|
20240315,101200,6093461720,5240,5210,5240,5210,6383
|
|
20240315,101100,6060116000,5210,5220,5220,5210,6876
|
|
20240315,101000,6024285160,5220,5210,5220,5210,1096
|
|
20240315,100900,6018566890,5210,5200,5210,5200,480
|
|
20240315,100800,6016067560,5200,5220,5220,5190,16292
|
|
20240315,100700,5931389460,5200,5220,5220,5200,3368
|
|
20240315,100600,5913842730,5230,5230,5230,5210,1457
|
|
20240315,100500,5906235660,5230,5220,5230,5210,5714
|
|
20240315,100400,5876426920,5220,5210,5220,5210,1145
|
|
20240315,100300,5870452770,5210,5210,5210,5200,2342
|
|
20240315,100200,5858259060,5210,5210,5220,5190,1907
|
|
20240315,100100,5848330690,5210,5200,5210,5190,1904
|
|
20240315,100000,5838433400,5200,5200,5210,5190,2622
|
|
20240315,095900,5824798410,5190,5200,5200,5190,580
|
|
20240315,095800,5821785800,5190,5180,5190,5180,4672
|
|
20240315,095700,5797561770,5180,5180,5190,5180,9221
|
|
20240315,095600,5749794780,5180,5180,5200,5180,5972
|
|
20240315,095500,5718814590,5180,5180,5200,5180,2768
|
|
20240315,095400,5704451350,5190,5190,5190,5180,1312
|
|
20240315,095300,5697646150,5190,5190,5190,5180,5153
|
|
20240315,095200,5670923390,5190,5180,5190,5180,6246
|
|
20240315,095100,5638551080,5180,5180,5200,5180,1605
|
|
20240315,095000,5630226650,5180,5200,5200,5180,11297
|
|
20240315,094900,5571644140,5200,5200,5210,5200,1600
|
|
20240315,094800,5563319130,5200,5200,5210,5190,4327
|
|
20240315,094700,5540822960,5190,5200,5200,5190,4911
|
|
20240315,094600,5515327250,5200,5190,5210,5190,1525
|
|
20240315,094500,5507399440,5190,5210,5220,5190,19233
|
|
20240315,094400,5407361610,5210,5220,5230,5200,5644
|
|
20240315,094300,5377970320,5220,5210,5230,5210,3586
|
|
20240315,094200,5359254230,5210,5210,5220,5210,2360
|
|
20240315,094100,5346943960,5220,5200,5220,5200,2756
|
|
20240315,094000,5332589970,5200,5210,5220,5200,5659
|
|
20240315,093900,5303107930,5210,5200,5210,5190,11331
|
|
20240315,093800,5244123040,5190,5190,5200,5170,10686
|
|
20240315,093700,5188754550,5180,5190,5200,5160,29390
|
|
20240315,093600,5036557330,5190,5200,5200,5190,26604
|
|
20240315,093500,4898407700,5200,5220,5220,5190,33581
|
|
20240315,093400,4723661870,5220,5240,5240,5210,27058
|
|
20240315,093300,4582377250,5240,5230,5240,5230,866
|
|
20240315,093200,4577841330,5230,5220,5240,5220,3237
|
|
20240315,093100,4560909230,5230,5220,5240,5210,8081
|
|
20240315,093000,4518698750,5220,5220,5230,5220,10112
|
|
20240315,092900,4465900880,5220,5220,5230,5220,4976
|
|
20240315,092800,4439911400,5220,5240,5240,5220,3616
|
|
20240315,092700,4421007260,5240,5230,5240,5220,6322
|
|
20240315,092600,4387956230,5230,5220,5230,5210,7594
|
|
20240315,092500,4348253190,5210,5240,5250,5210,8405
|
|
20240315,092400,4304384640,5230,5260,5270,5220,25698
|
|
20240315,092300,4169564410,5260,5230,5260,5230,3931
|
|
20240315,092200,4148926060,5220,5240,5240,5220,9315
|
|
20240315,092100,4100222670,5220,5200,5230,5200,9916
|
|
20240315,092000,4048533090,5200,5240,5240,5200,80858
|
|
20240315,091900,3627303440,5230,5250,5270,5230,11487
|
|
20240315,091800,3567025200,5240,5230,5250,5230,2943
|
|
20240315,091700,3551611610,5240,5260,5260,5230,8066
|
|
20240315,091600,3509289210,5250,5230,5290,5220,35204
|
|
20240315,091500,3324437190,5240,5220,5270,5210,30764
|
|
20240315,091400,3163494150,5220,5240,5250,5220,23562
|
|
20240315,091300,3040092550,5250,5260,5270,5240,21371
|
|
20240315,091200,2927806870,5280,5280,5290,5260,14976
|
|
20240315,091100,2848834970,5280,5270,5280,5260,11625
|
|
20240315,091000,2787546780,5260,5270,5280,5240,29617
|
|
20240315,090900,2631836010,5270,5290,5300,5240,64782
|
|
20240315,090800,2290628880,5290,5330,5330,5290,44918
|
|
20240315,090700,2052273110,5330,5370,5370,5330,30871
|
|
20240315,090600,1887420530,5370,5350,5370,5330,25165
|
|
20240315,090500,1752705900,5360,5330,5360,5290,41075
|
|
20240315,090400,1534222520,5330,5360,5370,5320,49172
|
|
20240315,090300,1271563830,5360,5350,5390,5340,36018
|
|
20240315,090200,1078685330,5370,5380,5420,5360,42356
|
|
20240315,090100,851016330,5370,5410,5410,5350,47170
|
|
20240315,090000,597607550,5390,5460,5470,5380,108805
|