626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192300,11209357580,7390,7390,7390,7390,25230
|
|
20240318,192200,11209357580,7390,7390,7390,7390,0
|
|
20240318,192100,11209357580,7390,7390,7390,7390,0
|
|
20240318,192000,11209357580,7390,7390,7390,7390,0
|
|
20240318,191900,11209357580,7390,7390,7390,7390,0
|
|
20240318,191800,11209357580,7390,7390,7390,7390,0
|
|
20240318,191700,11209357580,7390,7390,7390,7390,0
|
|
20240318,191600,11209357580,7390,7390,7390,7390,0
|
|
20240318,191500,11209357580,7390,7390,7390,7390,0
|
|
20240318,191400,11209357580,7390,7390,7390,7390,0
|
|
20240318,191300,11209357580,7390,7390,7390,7390,0
|
|
20240318,191200,11209357580,7390,7390,7390,7390,0
|
|
20240318,191100,11209357580,7390,7390,7390,7390,0
|
|
20240318,191000,11209357580,7390,7390,7390,7390,0
|
|
20240318,190900,11209357580,7390,7390,7390,7390,0
|
|
20240318,190800,11209357580,7390,7390,7390,7390,0
|
|
20240318,190700,11209357580,7390,7390,7390,7390,0
|
|
20240318,190600,11209357580,7390,7390,7390,7390,0
|
|
20240318,190500,11209357580,7390,7390,7390,7390,0
|
|
20240318,190400,11209357580,7390,7390,7390,7390,0
|
|
20240318,190300,11209357580,7390,7390,7390,7390,0
|
|
20240318,190200,11209357580,7390,7390,7390,7390,0
|
|
20240318,190100,11209357580,7390,7390,7390,7390,0
|
|
20240318,190000,11209357580,7390,7390,7390,7390,0
|
|
20240318,185900,11209357580,7390,7390,7390,7390,0
|
|
20240318,185800,11209357580,7390,7390,7390,7390,0
|
|
20240318,185700,11209357580,7390,7390,7390,7390,0
|
|
20240318,185600,11209357580,7390,7390,7390,7390,0
|
|
20240318,185500,11209357580,7390,7390,7390,7390,0
|
|
20240318,185400,11209357580,7390,7390,7390,7390,0
|
|
20240318,185300,11209357580,7390,7390,7390,7390,25230
|
|
20240318,185200,11209357580,7390,7390,7390,7390,0
|
|
20240318,185100,11209357580,7390,7390,7390,7390,0
|
|
20240318,185000,11209357580,7390,7390,7390,7390,0
|
|
20240318,184900,11209357580,7390,7390,7390,7390,0
|
|
20240318,184800,11209357580,7390,7390,7390,7390,0
|
|
20240318,184700,11209357580,7390,7390,7390,7390,0
|
|
20240318,184600,11209357580,7390,7390,7390,7390,0
|
|
20240318,184500,11209357580,7390,7390,7390,7390,0
|
|
20240318,184400,11209357580,7390,7390,7390,7390,0
|
|
20240318,184300,11209357580,7390,7390,7390,7390,0
|
|
20240318,184200,11209357580,7390,7390,7390,7390,0
|
|
20240318,184100,11209357580,7390,7390,7390,7390,0
|
|
20240318,184000,11209357580,7390,7390,7390,7390,0
|
|
20240318,183900,11209357580,7390,7390,7390,7390,0
|
|
20240318,183800,11209357580,7390,7390,7390,7390,0
|
|
20240318,183700,11209357580,7390,7390,7390,7390,0
|
|
20240318,183600,11209357580,7390,7390,7390,7390,0
|
|
20240318,183500,11209357580,7390,7390,7390,7390,0
|
|
20240318,183400,11209357580,7390,7390,7390,7390,0
|
|
20240318,183300,11209357580,7390,7390,7390,7390,0
|
|
20240318,183200,11209357580,7390,7390,7390,7390,0
|
|
20240318,183100,11209357580,7390,7390,7390,7390,0
|
|
20240318,183000,11209357580,7390,7390,7390,7390,0
|
|
20240318,182900,11209357580,7390,7390,7390,7390,0
|
|
20240318,182800,11209357580,7390,7390,7390,7390,0
|
|
20240318,182700,11209357580,7390,7390,7390,7390,0
|
|
20240318,182600,11209357580,7390,7390,7390,7390,0
|
|
20240318,182500,11209357580,7390,7390,7390,7390,0
|
|
20240318,182400,11209357580,7390,7390,7390,7390,0
|
|
20240318,182300,11209357580,7390,7390,7390,7390,25230
|
|
20240318,182200,11209357580,7390,7390,7390,7390,0
|
|
20240318,182100,11209357580,7390,7390,7390,7390,0
|
|
20240318,182000,11209357580,7390,7390,7390,7390,0
|
|
20240318,181900,11209357580,7390,7390,7390,7390,0
|
|
20240318,181800,11209357580,7390,7390,7390,7390,0
|
|
20240318,181700,11209357580,7390,7390,7390,7390,0
|
|
20240318,181600,11209357580,7390,7390,7390,7390,0
|
|
20240318,181500,11209357580,7390,7390,7390,7390,0
|
|
20240318,181400,11209357580,7390,7390,7390,7390,0
|
|
20240318,181300,11209357580,7390,7390,7390,7390,0
|
|
20240318,181200,11209357580,7390,7390,7390,7390,0
|
|
20240318,181100,11209357580,7390,7390,7390,7390,0
|
|
20240318,181000,11209357580,7390,7390,7390,7390,0
|
|
20240318,180900,11209357580,7390,7390,7390,7390,0
|
|
20240318,180800,11209357580,7390,7390,7390,7390,0
|
|
20240318,180700,11209357580,7390,7390,7390,7390,0
|
|
20240318,180600,11209357580,7390,7390,7390,7390,0
|
|
20240318,180500,11209357580,7390,7390,7390,7390,0
|
|
20240318,180400,11209357580,7390,7390,7390,7390,0
|
|
20240318,180300,11209357580,7390,7390,7390,7390,0
|
|
20240318,180200,11209357580,7390,7390,7390,7390,0
|
|
20240318,180100,11209357580,7390,7390,7390,7390,0
|
|
20240318,180000,11209357580,7390,7390,7390,7390,0
|
|
20240318,175900,11209357580,7390,7390,7390,7390,0
|
|
20240318,175800,11209357580,7390,7390,7390,7390,0
|
|
20240318,175700,11209357580,7390,7390,7390,7390,0
|
|
20240318,175600,11209357580,7390,7390,7390,7390,0
|
|
20240318,175500,11209357580,7390,7390,7390,7390,0
|
|
20240318,175400,11209357580,7390,7390,7390,7390,0
|
|
20240318,175300,11209357580,7390,7390,7390,7390,25230
|
|
20240318,175200,11209357580,7390,7390,7390,7390,0
|
|
20240318,175100,11209357580,7390,7390,7390,7390,0
|
|
20240318,175000,11209357580,7390,7390,7390,7390,0
|
|
20240318,174900,11209357580,7390,7390,7390,7390,0
|
|
20240318,174800,11209357580,7390,7390,7390,7390,0
|
|
20240318,174700,11209357580,7390,7390,7390,7390,0
|
|
20240318,174600,11209357580,7390,7390,7390,7390,0
|
|
20240318,174500,11209357580,7390,7390,7390,7390,0
|
|
20240318,174400,11209357580,7390,7390,7390,7390,0
|
|
20240318,174300,11209357580,7390,7390,7390,7390,0
|
|
20240318,174200,11209357580,7390,7390,7390,7390,0
|
|
20240318,174100,11209357580,7390,7390,7390,7390,0
|
|
20240318,174000,11209357580,7390,7390,7390,7390,0
|
|
20240318,173900,11209357580,7390,7390,7390,7390,0
|
|
20240318,173800,11209357580,7390,7390,7390,7390,0
|
|
20240318,173700,11209357580,7390,7390,7390,7390,0
|
|
20240318,173600,11209357580,7390,7390,7390,7390,0
|
|
20240318,173500,11209357580,7390,7390,7390,7390,0
|
|
20240318,173400,11209357580,7390,7390,7390,7390,0
|
|
20240318,173300,11209357580,7390,7390,7390,7390,0
|
|
20240318,173200,11209357580,7390,7390,7390,7390,0
|
|
20240318,173100,11209357580,7390,7390,7390,7390,0
|
|
20240318,173000,11209357580,7390,7390,7390,7390,0
|
|
20240318,172900,11209357580,7390,7390,7390,7390,0
|
|
20240318,172800,11209357580,7390,7390,7390,7390,0
|
|
20240318,172700,11209357580,7390,7390,7390,7390,0
|
|
20240318,172600,11209357580,7390,7390,7390,7390,0
|
|
20240318,172500,11209357580,7390,7390,7390,7390,0
|
|
20240318,172400,11209357580,7390,7390,7390,7390,0
|
|
20240318,172300,11209357580,7390,7390,7390,7390,25230
|
|
20240318,172200,11209357580,7390,7390,7390,7390,0
|
|
20240318,172100,11209357580,7390,7390,7390,7390,0
|
|
20240318,172000,11209357580,7390,7390,7390,7390,0
|
|
20240318,171900,11209357580,7390,7390,7390,7390,0
|
|
20240318,171800,11209357580,7390,7390,7390,7390,0
|
|
20240318,171700,11209357580,7390,7390,7390,7390,0
|
|
20240318,171600,11209357580,7390,7390,7390,7390,0
|
|
20240318,171500,11209357580,7390,7390,7390,7390,0
|
|
20240318,171400,11209357580,7390,7390,7390,7390,0
|
|
20240318,171300,11209357580,7390,7390,7390,7390,0
|
|
20240318,171200,11209357580,7390,7390,7390,7390,0
|
|
20240318,171100,11209357580,7390,7390,7390,7390,0
|
|
20240318,171000,11209357580,7390,7390,7390,7390,0
|
|
20240318,170900,11209357580,7390,7390,7390,7390,0
|
|
20240318,170800,11209357580,7390,7390,7390,7390,0
|
|
20240318,170700,11209357580,7390,7390,7390,7390,0
|
|
20240318,170600,11209357580,7390,7390,7390,7390,0
|
|
20240318,170500,11209357580,7390,7390,7390,7390,0
|
|
20240318,170400,11209357580,7390,7390,7390,7390,0
|
|
20240318,170300,11209357580,7390,7390,7390,7390,0
|
|
20240318,170200,11209357580,7390,7390,7390,7390,0
|
|
20240318,170100,11209357580,7390,7390,7390,7390,0
|
|
20240318,170000,11209357580,7390,7390,7390,7390,0
|
|
20240318,165900,11209357580,7390,7390,7390,7390,0
|
|
20240318,165800,11209357580,7390,7390,7390,7390,0
|
|
20240318,165700,11209357580,7390,7390,7390,7390,0
|
|
20240318,165600,11209357580,7390,7390,7390,7390,0
|
|
20240318,165500,11209357580,7390,7390,7390,7390,0
|
|
20240318,165400,11209357580,7390,7390,7390,7390,0
|
|
20240318,165300,11209357580,7390,7390,7390,7390,25230
|
|
20240318,165200,11209357580,7390,7390,7390,7390,0
|
|
20240318,165100,11209357580,7390,7390,7390,7390,0
|
|
20240318,165000,11209357580,7390,7390,7390,7390,0
|
|
20240318,164900,11209357580,7390,7390,7390,7390,0
|
|
20240318,164800,11209357580,7390,7390,7390,7390,0
|
|
20240318,164700,11209357580,7390,7390,7390,7390,0
|
|
20240318,164600,11209357580,7390,7390,7390,7390,0
|
|
20240318,164500,11209357580,7390,7390,7390,7390,0
|
|
20240318,164400,11209357580,7390,7390,7390,7390,0
|
|
20240318,164300,11209357580,7390,7390,7390,7390,0
|
|
20240318,164200,11209357580,7390,7390,7390,7390,0
|
|
20240318,164100,11209357580,7390,7390,7390,7390,0
|
|
20240318,164000,11209357580,7390,7390,7390,7390,0
|
|
20240318,163900,11209357580,7390,7390,7390,7390,0
|
|
20240318,163800,11209357580,7390,7390,7390,7390,0
|
|
20240318,163700,11209357580,7390,7390,7390,7390,0
|
|
20240318,163600,11209357580,7390,7390,7390,7390,0
|
|
20240318,163500,11209357580,7390,7390,7390,7390,0
|
|
20240318,163400,11209357580,7390,7390,7390,7390,0
|
|
20240318,163300,11209357580,7390,7390,7390,7390,0
|
|
20240318,163200,11209357580,7390,7390,7390,7390,0
|
|
20240318,163100,11209357580,7390,7390,7390,7390,0
|
|
20240318,163000,11209357580,7390,7390,7390,7390,0
|
|
20240318,162900,11209357580,7390,7390,7390,7390,0
|
|
20240318,162800,11209357580,7390,7390,7390,7390,0
|
|
20240318,162700,11209357580,7390,7390,7390,7390,0
|
|
20240318,162600,11209357580,7390,7390,7390,7390,0
|
|
20240318,162500,11209357580,7390,7390,7390,7390,0
|
|
20240318,162400,11209357580,7390,7390,7390,7390,0
|
|
20240318,162300,11209357580,7390,7390,7390,7390,25230
|
|
20240318,162200,11209357580,7390,7390,7390,7390,0
|
|
20240318,162100,11209357580,7390,7390,7390,7390,0
|
|
20240318,162000,11209357580,7390,7390,7390,7390,0
|
|
20240318,161900,11209357580,7390,7390,7390,7390,0
|
|
20240318,161800,11209357580,7390,7390,7390,7390,0
|
|
20240318,161700,11209357580,7390,7390,7390,7390,0
|
|
20240318,161600,11209357580,7390,7390,7390,7390,0
|
|
20240318,161500,11209357580,7390,7390,7390,7390,0
|
|
20240318,161400,11209357580,7390,7390,7390,7390,0
|
|
20240318,161300,11209357580,7390,7390,7390,7390,0
|
|
20240318,161200,11209357580,7390,7390,7390,7390,0
|
|
20240318,161100,11209357580,7390,7390,7390,7390,0
|
|
20240318,161000,11209357580,7390,7390,7390,7390,0
|
|
20240318,160900,11209357580,7390,7390,7390,7390,0
|
|
20240318,160800,11209357580,7390,7390,7390,7390,0
|
|
20240318,160700,11209357580,7390,7390,7390,7390,0
|
|
20240318,160600,11209357580,7390,7390,7390,7390,0
|
|
20240318,160500,11209357580,7390,7390,7390,7390,0
|
|
20240318,160400,11209357580,7390,7390,7390,7390,0
|
|
20240318,160300,11209357580,7390,7390,7390,7390,0
|
|
20240318,160200,11209357580,7390,7390,7390,7390,0
|
|
20240318,160100,11209357580,7390,7390,7390,7390,0
|
|
20240318,160000,11209357580,7390,7390,7390,7390,0
|
|
20240318,155900,11209357580,7390,7390,7390,7390,0
|
|
20240318,155800,11209357580,7390,7390,7390,7390,0
|
|
20240318,155700,11209357580,7390,7390,7390,7390,0
|
|
20240318,155600,11209357580,7390,7390,7390,7390,0
|
|
20240318,155500,11209357580,7390,7390,7390,7390,0
|
|
20240318,155400,11209357580,7390,7390,7390,7390,0
|
|
20240318,155300,11209357580,7390,7390,7390,7390,25230
|
|
20240318,155200,11209357580,7390,7390,7390,7390,0
|
|
20240318,155100,11209357580,7390,7390,7390,7390,0
|
|
20240318,155000,11209357580,7390,7390,7390,7390,0
|
|
20240318,154900,11209357580,7390,7390,7390,7390,0
|
|
20240318,154800,11209357580,7390,7390,7390,7390,0
|
|
20240318,154700,11209357580,7390,7390,7390,7390,0
|
|
20240318,154600,11209357580,7390,7390,7390,7390,0
|
|
20240318,154500,11209357580,7390,7390,7390,7390,0
|
|
20240318,154400,11209357580,7390,7390,7390,7390,0
|
|
20240318,154300,11209357580,7390,7390,7390,7390,0
|
|
20240318,154200,11209357580,7390,7390,7390,7390,0
|
|
20240318,154100,11209357580,7390,7390,7390,7390,0
|
|
20240318,154000,11209357580,7390,7390,7390,7390,0
|
|
20240318,153900,11209357580,7390,7390,7390,7390,0
|
|
20240318,153800,11209357580,7390,7390,7390,7390,0
|
|
20240318,153700,11209357580,7390,7390,7390,7390,0
|
|
20240318,153600,11209357580,7390,7390,7390,7390,0
|
|
20240318,153500,11209357580,7390,7390,7390,7390,0
|
|
20240318,153400,11209357580,7390,7390,7390,7390,0
|
|
20240318,153300,11209357580,7390,7390,7390,7390,0
|
|
20240318,153200,11209357580,7390,7390,7390,7390,0
|
|
20240318,153100,11209357580,7390,7390,7390,7390,0
|
|
20240318,153000,11209357580,7390,7390,7390,7390,25230
|
|
20240318,152900,11022907880,7390,7390,7390,7390,0
|
|
20240318,152800,11022907880,7390,7390,7390,7390,0
|
|
20240318,152700,11022907880,7390,7390,7390,7390,0
|
|
20240318,152600,11022907880,7390,7390,7390,7390,0
|
|
20240318,152500,11022907880,7390,7390,7390,7390,0
|
|
20240318,152400,11022907880,7390,7390,7390,7390,0
|
|
20240318,152300,11022907880,7390,7390,7390,7390,0
|
|
20240318,152200,11022907880,7390,7390,7390,7390,0
|
|
20240318,152100,11022907880,7390,7390,7390,7390,0
|
|
20240318,152000,11022907880,7390,7390,7390,7390,0
|
|
20240318,151900,11022907880,7390,7390,7390,7350,20701
|
|
20240318,151800,10870240170,7380,7370,7390,7360,12711
|
|
20240318,151700,10776480830,7370,7370,7380,7370,3152
|
|
20240318,151600,10753238350,7370,7390,7390,7370,6892
|
|
20240318,151500,10702372960,7390,7380,7390,7380,2320
|
|
20240318,151400,10685232860,7390,7390,7390,7380,4145
|
|
20240318,151300,10654615840,7390,7380,7390,7380,4232
|
|
20240318,151200,10623360390,7380,7390,7390,7380,8860
|
|
20240318,151100,10557906960,7390,7380,7390,7380,10098
|
|
20240318,151000,10483282810,7380,7360,7390,7360,18793
|
|
20240318,150900,10344670500,7360,7360,7370,7350,5032
|
|
20240318,150800,10307639390,7360,7360,7360,7350,652
|
|
20240318,150700,10302842590,7350,7350,7360,7350,2461
|
|
20240318,150600,10284742810,7350,7360,7360,7350,3269
|
|
20240318,150500,10260704010,7360,7360,7360,7350,1448
|
|
20240318,150400,10250051340,7360,7350,7370,7350,2574
|
|
20240318,150300,10231108060,7350,7340,7360,7340,3996
|
|
20240318,150200,10201746230,7340,7350,7350,7340,3138
|
|
20240318,150100,10178693700,7350,7360,7370,7350,1447
|
|
20240318,150000,10168042030,7360,7360,7370,7350,1894
|
|
20240318,145900,10154101170,7360,7350,7360,7350,2693
|
|
20240318,145800,10134282280,7360,7350,7360,7350,2020
|
|
20240318,145700,10119421580,7350,7360,7370,7350,2315
|
|
20240318,145600,10102382090,7360,7360,7370,7350,1171
|
|
20240318,145500,10093763340,7360,7360,7370,7360,1524
|
|
20240318,145400,10082546690,7360,7350,7360,7350,1416
|
|
20240318,145300,10072128950,7360,7360,7360,7350,1473
|
|
20240318,145200,10061297700,7360,7350,7360,7350,1531
|
|
20240318,145100,10050030540,7350,7350,7360,7340,4506
|
|
20240318,145000,10016926540,7360,7370,7370,7350,4999
|
|
20240318,144900,9980134050,7360,7370,7370,7360,2961
|
|
20240318,144800,9958338090,7370,7370,7370,7360,2203
|
|
20240318,144700,9942102020,7370,7370,7380,7370,1127
|
|
20240318,144600,9933794840,7380,7360,7380,7360,8472
|
|
20240318,144500,9871356330,7360,7360,7370,7360,2476
|
|
20240318,144400,9853123530,7360,7360,7360,7350,958
|
|
20240318,144300,9846075560,7360,7360,7370,7360,2487
|
|
20240318,144200,9827771010,7360,7350,7360,7350,1461
|
|
20240318,144100,9817029980,7340,7360,7360,7340,2538
|
|
20240318,144000,9798377170,7350,7360,7360,7340,1920
|
|
20240318,143900,9784266880,7350,7360,7370,7350,1583
|
|
20240318,143800,9772624290,7370,7360,7370,7350,1736
|
|
20240318,143700,9759838700,7360,7360,7370,7360,1594
|
|
20240318,143600,9748102120,7370,7350,7370,7340,2939
|
|
20240318,143500,9726504800,7350,7340,7350,7340,1215
|
|
20240318,143400,9717583000,7340,7350,7350,7330,962
|
|
20240318,143300,9710522420,7350,7350,7350,7340,2846
|
|
20240318,143200,9689628080,7340,7340,7340,7340,2019
|
|
20240318,143100,9674808620,7340,7330,7350,7330,1530
|
|
20240318,143000,9663580820,7330,7340,7340,7330,1110
|
|
20240318,142900,9655437390,7340,7350,7350,7340,755
|
|
20240318,142800,9649892130,7350,7340,7350,7340,1002
|
|
20240318,142700,9642534930,7340,7350,7350,7330,5645
|
|
20240318,142600,9601116490,7340,7350,7350,7340,2598
|
|
20240318,142500,9582027990,7340,7350,7350,7340,1849
|
|
20240318,142400,9568445290,7340,7340,7350,7340,1360
|
|
20240318,142300,9558459030,7350,7350,7350,7350,285
|
|
20240318,142200,9556364280,7360,7360,7360,7330,1725
|
|
20240318,142100,9543699070,7360,7350,7360,7340,5256
|
|
20240318,142000,9505076960,7360,7360,7360,7350,897
|
|
20240318,141900,9498475260,7360,7380,7380,7360,2123
|
|
20240318,141800,9482837760,7380,7370,7380,7360,3004
|
|
20240318,141700,9460704530,7370,7370,7370,7360,2915
|
|
20240318,141600,9439224440,7370,7370,7380,7370,1235
|
|
20240318,141500,9430118280,7370,7380,7380,7370,583
|
|
20240318,141400,9425820300,7370,7370,7380,7360,4212
|
|
20240318,141300,9394747290,7370,7370,7370,7370,1491
|
|
20240318,141200,9383758620,7360,7360,7370,7360,7191
|
|
20240318,141100,9330789090,7360,7360,7370,7360,1576
|
|
20240318,141000,9319185230,7370,7370,7370,7360,1676
|
|
20240318,140900,9306838170,7370,7370,7370,7360,695
|
|
20240318,140800,9301717710,7370,7360,7370,7360,4327
|
|
20240318,140700,9269832920,7360,7360,7370,7340,4134
|
|
20240318,140600,9239413720,7360,7350,7360,7350,5893
|
|
20240318,140500,9196049630,7360,7350,7360,7340,1588
|
|
20240318,140400,9184381020,7350,7360,7360,7340,2794
|
|
20240318,140300,9163840720,7350,7360,7360,7350,2986
|
|
20240318,140200,9141885780,7350,7350,7360,7350,591
|
|
20240318,140100,9137538370,7360,7350,7360,7340,1304
|
|
20240318,140000,9127954750,7350,7340,7350,7340,2760
|
|
20240318,135900,9107669610,7340,7350,7350,7340,1174
|
|
20240318,135800,9099043550,7340,7340,7350,7340,418
|
|
20240318,135700,9095972530,7340,7330,7340,7330,999
|
|
20240318,135600,9088641280,7340,7340,7340,7330,846
|
|
20240318,135500,9082435830,7340,7330,7340,7330,1247
|
|
20240318,135400,9073284350,7340,7330,7340,7320,5873
|
|
20240318,135300,9030232610,7320,7320,7340,7300,12264
|
|
20240318,135200,8940597250,7330,7350,7350,7320,4456
|
|
20240318,135100,8907924930,7350,7350,7350,7340,3581
|
|
20240318,135000,8881627660,7350,7350,7360,7340,2521
|
|
20240318,134900,8863101060,7360,7370,7370,7350,1542
|
|
20240318,134800,8851752400,7360,7360,7370,7360,502
|
|
20240318,134700,8848054130,7360,7370,7370,7350,2886
|
|
20240318,134600,8826804740,7360,7360,7370,7350,2598
|
|
20240318,134500,8807684660,7360,7370,7370,7360,2735
|
|
20240318,134400,8787532770,7370,7360,7370,7350,5308
|
|
20240318,134300,8748467140,7360,7350,7360,7350,3292
|
|
20240318,134200,8724268160,7360,7360,7360,7350,716
|
|
20240318,134100,8719003010,7360,7360,7360,7350,714
|
|
20240318,134000,8713751680,7350,7350,7360,7350,1865
|
|
20240318,133900,8700040560,7350,7350,7360,7350,1049
|
|
20240318,133800,8692330030,7350,7340,7360,7340,2564
|
|
20240318,133700,8673492130,7350,7350,7350,7340,484
|
|
20240318,133600,8669934770,7350,7340,7350,7340,974
|
|
20240318,133500,8662782020,7350,7360,7360,7350,1680
|
|
20240318,133400,8650429490,7350,7360,7360,7350,2357
|
|
20240318,133300,8633083260,7360,7350,7360,7350,2494
|
|
20240318,133200,8614736420,7350,7350,7350,7340,2323
|
|
20240318,133100,8597664510,7350,7350,7350,7340,843
|
|
20240318,133000,8591473810,7340,7340,7350,7330,1638
|
|
20240318,132900,8579441100,7340,7340,7340,7320,2976
|
|
20240318,132800,8557615100,7330,7340,7340,7330,1620
|
|
20240318,132700,8545735140,7340,7330,7340,7330,1864
|
|
20240318,132600,8532063720,7340,7340,7340,7330,543
|
|
20240318,132500,8528079230,7340,7340,7340,7320,4804
|
|
20240318,132400,8492859280,7340,7340,7340,7340,1779
|
|
20240318,132300,8479801420,7340,7330,7340,7330,1753
|
|
20240318,132200,8466948120,7320,7330,7330,7320,1093
|
|
20240318,132100,8458945000,7320,7330,7330,7310,849
|
|
20240318,132000,8452729740,7320,7320,7330,7320,1468
|
|
20240318,131900,8441981630,7320,7330,7330,7310,1056
|
|
20240318,131800,8434249740,7330,7320,7330,7320,1743
|
|
20240318,131700,8421487770,7330,7340,7340,7330,4003
|
|
20240318,131600,8392142950,7340,7340,7350,7330,9490
|
|
20240318,131500,8322457260,7340,7360,7370,7340,6458
|
|
20240318,131400,8274999410,7360,7350,7360,7340,5528
|
|
20240318,131300,8234366460,7350,7340,7350,7330,5213
|
|
20240318,131200,8196105950,7340,7330,7340,7330,1732
|
|
20240318,131100,8183402290,7330,7330,7340,7330,2071
|
|
20240318,131000,8168218020,7330,7320,7340,7310,4576
|
|
20240318,130900,8134666920,7320,7330,7340,7310,4347
|
|
20240318,130800,8102820560,7330,7330,7350,7320,6031
|
|
20240318,130700,8058592790,7330,7350,7370,7330,8616
|
|
20240318,130600,7995288280,7360,7370,7390,7340,20652
|
|
20240318,130500,7843300820,7380,7360,7420,7340,55568
|
|
20240318,130400,7433034040,7340,7290,7360,7290,45672
|
|
20240318,130300,7098836190,7300,7290,7300,7290,431
|
|
20240318,130200,7095691820,7290,7290,7290,7290,831
|
|
20240318,130100,7089633830,7290,7290,7290,7280,3139
|
|
20240318,130000,7066756060,7280,7290,7290,7280,360
|
|
20240318,125900,7064131740,7290,7290,7290,7280,510
|
|
20240318,125800,7060415580,7290,7290,7300,7290,955
|
|
20240318,125700,7053451270,7290,7290,7290,7280,1636
|
|
20240318,125600,7041530380,7290,7290,7300,7290,3813
|
|
20240318,125500,7013731260,7290,7290,7300,7290,1473
|
|
20240318,125400,7002988730,7300,7310,7310,7290,14287
|
|
20240318,125300,6898673920,7310,7310,7310,7300,1558
|
|
20240318,125200,6887290850,7310,7300,7310,7300,4392
|
|
20240318,125100,6855188190,7300,7310,7310,7300,7431
|
|
20240318,125000,6800890170,7310,7300,7310,7300,2955
|
|
20240318,124900,6779311890,7310,7320,7320,7300,6119
|
|
20240318,124800,6734583260,7320,7310,7320,7300,4453
|
|
20240318,124700,6702034580,7300,7300,7310,7300,2523
|
|
20240318,124600,6683602050,7300,7300,7310,7290,5661
|
|
20240318,124500,6642275120,7300,7280,7300,7280,12723
|
|
20240318,124400,6549505250,7290,7290,7290,7280,1557
|
|
20240318,124300,6538161020,7270,7270,7290,7260,7424
|
|
20240318,124200,6484120570,7270,7270,7280,7270,682
|
|
20240318,124100,6479160070,7270,7270,7270,7260,811
|
|
20240318,124000,6473264890,7270,7270,7270,7250,2889
|
|
20240318,123900,6452299350,7270,7260,7280,7260,462
|
|
20240318,123800,6448942800,7260,7270,7280,7260,404
|
|
20240318,123700,6446004270,7270,7270,7280,7270,1692
|
|
20240318,123600,6433703400,7270,7270,7270,7260,387
|
|
20240318,123500,6430889950,7280,7270,7280,7260,908
|
|
20240318,123400,6424287870,7270,7270,7280,7270,1074
|
|
20240318,123300,6416479880,7250,7270,7280,7250,3584
|
|
20240318,123200,6390432000,7270,7270,7280,7260,605
|
|
20240318,123100,6386031440,7280,7270,7280,7250,2319
|
|
20240318,123000,6369168540,7270,7260,7270,7240,6174
|
|
20240318,122900,6324335250,7250,7240,7250,7230,2118
|
|
20240318,122800,6308992510,7240,7250,7250,7230,323
|
|
20240318,122700,6306651680,7230,7250,7250,7230,596
|
|
20240318,122600,6302333200,7230,7240,7250,7230,1642
|
|
20240318,122500,6290447220,7240,7240,7250,7240,532
|
|
20240318,122400,6286592550,7240,7240,7240,7230,241
|
|
20240318,122300,6284848010,7230,7240,7240,7230,1150
|
|
20240318,122200,6276522860,7240,7240,7260,7240,2643
|
|
20240318,122100,6257381580,7250,7250,7250,7230,1586
|
|
20240318,122000,6245896660,7240,7250,7250,7240,404
|
|
20240318,121900,6242968460,7250,7240,7250,7240,4501
|
|
20240318,121800,6210370110,7230,7240,7240,7230,475
|
|
20240318,121700,6206931590,7240,7240,7250,7240,753
|
|
20240318,121600,6201477510,7250,7250,7250,7250,370
|
|
20240318,121500,6198795010,7250,7250,7260,7230,1970
|
|
20240318,121400,6184526280,7250,7250,7250,7250,842
|
|
20240318,121300,6178421780,7250,7250,7260,7250,3136
|
|
20240318,121200,6155683410,7250,7260,7270,7250,1746
|
|
20240318,121100,6143005940,7260,7270,7270,7250,517
|
|
20240318,121000,6139253840,7270,7260,7270,7250,645
|
|
20240318,120900,6134571720,7270,7260,7270,7250,1401
|
|
20240318,120800,6124395420,7260,7270,7270,7250,1354
|
|
20240318,120700,6114562890,7260,7270,7270,7260,1099
|
|
20240318,120600,6106575170,7270,7270,7280,7270,562
|
|
20240318,120500,6102487080,7280,7260,7280,7260,657
|
|
20240318,120400,6097710940,7270,7250,7270,7250,849
|
|
20240318,120300,6091550510,7250,7240,7250,7240,483
|
|
20240318,120200,6088050700,7250,7250,7250,7250,336
|
|
20240318,120100,6085614700,7250,7240,7250,7240,656
|
|
20240318,120000,6080861470,7240,7210,7240,7210,1176
|
|
20240318,115900,6072351100,7210,7240,7250,7210,4434
|
|
20240318,115800,6040340150,7240,7240,7240,7230,641
|
|
20240318,115700,6035699830,7230,7230,7260,7210,2118
|
|
20240318,115600,6020396180,7240,7260,7270,7240,7312
|
|
20240318,115500,5967435530,7270,7270,7270,7250,4884
|
|
20240318,115400,5932003890,7260,7260,7270,7260,1109
|
|
20240318,115300,5923942440,7260,7280,7280,7260,1972
|
|
20240318,115200,5909604680,7280,7270,7280,7270,524
|
|
20240318,115100,5905792030,7280,7270,7290,7270,3521
|
|
20240318,115000,5880165290,7270,7280,7280,7270,4191
|
|
20240318,114900,5849694710,7270,7280,7280,7270,3976
|
|
20240318,114800,5820760170,7290,7280,7290,7280,883
|
|
20240318,114700,5814324710,7280,7280,7290,7280,1618
|
|
20240318,114600,5802540800,7270,7280,7280,7270,2584
|
|
20240318,114500,5783733570,7270,7280,7280,7270,1075
|
|
20240318,114400,5775907580,7280,7270,7280,7260,1893
|
|
20240318,114300,5762156820,7270,7280,7280,7270,2476
|
|
20240318,114200,5744139180,7280,7280,7280,7270,4141
|
|
20240318,114100,5713996530,7270,7270,7270,7250,5268
|
|
20240318,114000,5675743520,7270,7260,7270,7260,1861
|
|
20240318,113900,5662214150,7270,7270,7270,7270,587
|
|
20240318,113800,5657946660,7270,7260,7280,7260,1807
|
|
20240318,113700,5644818140,7260,7260,7280,7260,4300
|
|
20240318,113600,5613557420,7260,7260,7270,7250,2269
|
|
20240318,113500,5597082180,7260,7270,7270,7260,1095
|
|
20240318,113400,5589128530,7270,7270,7270,7260,2568
|
|
20240318,113300,5570462580,7270,7260,7270,7260,3433
|
|
20240318,113200,5545522090,7270,7270,7270,7260,2551
|
|
20240318,113100,5526982630,7260,7250,7260,7250,2327
|
|
20240318,113000,5510091930,7250,7240,7260,7240,1732
|
|
20240318,112900,5497531700,7240,7240,7250,7230,1445
|
|
20240318,112800,5487068570,7240,7230,7240,7210,5444
|
|
20240318,112700,5447731820,7230,7220,7230,7210,1354
|
|
20240318,112600,5437954040,7230,7230,7230,7210,3951
|
|
20240318,112500,5409433510,7230,7220,7230,7220,5360
|
|
20240318,112400,5370731440,7220,7250,7250,7220,4280
|
|
20240318,112300,5339769020,7250,7260,7260,7240,2761
|
|
20240318,112200,5319766510,7260,7250,7260,7250,2841
|
|
20240318,112100,5299152290,7250,7260,7260,7240,2135
|
|
20240318,112000,5283673270,7250,7270,7270,7250,4652
|
|
20240318,111900,5249903890,7260,7280,7290,7260,18949
|
|
20240318,111800,5112071520,7280,7270,7280,7270,6233
|
|
20240318,111700,5066738810,7270,7270,7280,7260,4929
|
|
20240318,111600,5030902830,7280,7250,7280,7240,10844
|
|
20240318,111500,4952106950,7250,7220,7260,7220,10220
|
|
20240318,111400,4878145410,7230,7230,7230,7220,5259
|
|
20240318,111300,4840146160,7230,7170,7230,7160,21566
|
|
20240318,111200,4684952880,7170,7170,7170,7160,1115
|
|
20240318,111100,4676961620,7170,7180,7180,7170,1535
|
|
20240318,111000,4665953160,7180,7190,7190,7180,1527
|
|
20240318,110900,4654988800,7190,7190,7190,7180,589
|
|
20240318,110800,4650754310,7190,7190,7190,7190,851
|
|
20240318,110700,4644635620,7180,7180,7190,7170,2048
|
|
20240318,110600,4629914730,7180,7170,7180,7170,824
|
|
20240318,110500,4623999460,7180,7190,7190,7170,2349
|
|
20240318,110400,4607130780,7190,7210,7210,7190,6093
|
|
20240318,110300,4563277640,7210,7200,7210,7190,3073
|
|
20240318,110200,4541154670,7200,7190,7200,7190,1120
|
|
20240318,110100,4533099290,7190,7190,7200,7180,6053
|
|
20240318,110000,4489566930,7200,7190,7200,7190,2522
|
|
20240318,105900,4471425420,7190,7190,7190,7180,2876
|
|
20240318,105800,4450746990,7190,7180,7190,7180,1173
|
|
20240318,105700,4442324020,7180,7180,7190,7180,1549
|
|
20240318,105600,4431201090,7180,7180,7190,7170,3057
|
|
20240318,105500,4409253730,7180,7170,7180,7170,1191
|
|
20240318,105400,4400708430,7170,7180,7180,7160,896
|
|
20240318,105300,4394280880,7170,7160,7170,7160,5780
|
|
20240318,105200,4352848210,7170,7170,7170,7160,4166
|
|
20240318,105100,4322980890,7160,7160,7170,7160,2602
|
|
20240318,105000,4304329010,7170,7170,7170,7140,1346
|
|
20240318,104900,4294712710,7140,7140,7170,7130,12089
|
|
20240318,104800,4208278030,7140,7150,7150,7140,807
|
|
20240318,104700,4202513670,7150,7150,7150,7140,484
|
|
20240318,104600,4199053480,7140,7140,7140,7130,1171
|
|
20240318,104500,4190696500,7140,7130,7150,7130,2742
|
|
20240318,104400,4171129380,7140,7150,7150,7130,1919
|
|
20240318,104300,4157438730,7150,7140,7150,7140,1302
|
|
20240318,104200,4148139770,7140,7140,7150,7140,913
|
|
20240318,104100,4141616200,7150,7140,7150,7140,946
|
|
20240318,104000,4134854700,7140,7140,7140,7130,1147
|
|
20240318,103900,4126666880,7140,7140,7150,7130,1979
|
|
20240318,103800,4112532860,7140,7150,7150,7140,3776
|
|
20240318,103700,4085569710,7150,7160,7160,7150,1980
|
|
20240318,103600,4071409100,7160,7150,7160,7150,1127
|
|
20240318,103500,4063341800,7150,7150,7160,7140,1491
|
|
20240318,103400,4052679730,7140,7150,7150,7140,1616
|
|
20240318,103300,4041125870,7150,7150,7150,7140,2474
|
|
20240318,103200,4023436780,7150,7150,7160,7150,3542
|
|
20240318,103100,3998089010,7160,7150,7160,7150,2252
|
|
20240318,103000,3981983850,7150,7140,7150,7140,2342
|
|
20240318,102900,3965245060,7140,7150,7150,7140,1712
|
|
20240318,102800,3953005350,7140,7140,7140,7140,656
|
|
20240318,102700,3948321510,7140,7150,7150,7140,1860
|
|
20240318,102600,3935027970,7150,7130,7150,7130,8487
|
|
20240318,102500,3874388510,7130,7120,7140,7120,2137
|
|
20240318,102400,3859151740,7120,7120,7120,7110,1135
|
|
20240318,102300,3851072580,7120,7110,7120,7110,326
|
|
20240318,102200,3848752250,7120,7110,7120,7110,1660
|
|
20240318,102100,3836945800,7110,7110,7110,7100,6259
|
|
20240318,102000,3792497310,7110,7120,7130,7100,3294
|
|
20240318,101900,3769070200,7120,7120,7130,7120,2699
|
|
20240318,101800,3749849020,7120,7120,7120,7110,3615
|
|
20240318,101700,3724110920,7120,7100,7120,7100,4032
|
|
20240318,101600,3695438590,7100,7100,7110,7090,2414
|
|
20240318,101500,3678295870,7100,7080,7110,7070,11338
|
|
20240318,101400,3597858400,7080,7080,7090,7080,687
|
|
20240318,101300,3592993110,7080,7080,7090,7080,665
|
|
20240318,101200,3588282560,7080,7090,7090,7070,1042
|
|
20240318,101100,3580907880,7090,7090,7090,7070,1884
|
|
20240318,101000,3567570710,7080,7090,7090,7080,1501
|
|
20240318,100900,3556937250,7090,7080,7090,7080,2094
|
|
20240318,100800,3542105850,7090,7080,7090,7080,3158
|
|
20240318,100700,3519725690,7090,7090,7090,7080,2397
|
|
20240318,100600,3502736990,7090,7090,7100,7090,3349
|
|
20240318,100500,3478981530,7090,7070,7100,7070,7098
|
|
20240318,100400,3428704940,7080,7060,7080,7050,7455
|
|
20240318,100300,3376050670,7060,7060,7070,7050,2684
|
|
20240318,100200,3357099590,7070,7070,7070,7050,1966
|
|
20240318,100100,3343216630,7070,7060,7070,7060,1469
|
|
20240318,100000,3332841730,7060,7050,7060,7050,5263
|
|
20240318,095900,3295725410,7050,7050,7050,7040,1091
|
|
20240318,095800,3288036220,7050,7050,7050,7040,1111
|
|
20240318,095700,3280209290,7050,7050,7050,7040,4601
|
|
20240318,095600,3247788600,7050,7050,7050,7040,1178
|
|
20240318,095500,3239484700,7040,7050,7050,7040,1854
|
|
20240318,095400,3226425350,7050,7050,7060,7040,4695
|
|
20240318,095300,3193328300,7050,7060,7060,7050,712
|
|
20240318,095200,3188305710,7060,7040,7060,7040,2014
|
|
20240318,095100,3174113580,7050,7040,7050,7040,2419
|
|
20240318,095000,3157072550,7050,7030,7050,7030,7230
|
|
20240318,094900,3106179590,7040,7050,7050,7030,8250
|
|
20240318,094800,3048095040,7050,7050,7060,7040,2716
|
|
20240318,094700,3028942320,7050,7050,7050,7040,836
|
|
20240318,094600,3023049130,7050,7050,7050,7040,2704
|
|
20240318,094500,3004001490,7050,7050,7060,7050,3025
|
|
20240318,094400,2982674940,7050,7070,7070,7040,3390
|
|
20240318,094300,2958773110,7070,7050,7070,7040,2814
|
|
20240318,094200,2938909160,7050,7030,7050,7020,10101
|
|
20240318,094100,2867904670,7040,7040,7050,7030,5465
|
|
20240318,094000,2829449460,7050,7060,7060,7050,4810
|
|
20240318,093900,2795533270,7060,7070,7070,7060,1929
|
|
20240318,093800,2781911530,7070,7080,7080,7050,3162
|
|
20240318,093700,2759584260,7070,7070,7080,7050,19528
|
|
20240318,093600,2621720560,7070,7050,7070,7050,6029
|
|
20240318,093500,2579166710,7060,7060,7070,7060,9994
|
|
20240318,093400,2508563690,7070,7060,7070,7050,2110
|
|
20240318,093300,2493668710,7060,7030,7060,7020,5806
|
|
20240318,093200,2452742950,7040,7010,7040,7010,12306
|
|
20240318,093100,2366318180,7010,7030,7040,7010,17691
|
|
20240318,093000,2242144230,7030,7040,7040,7020,24071
|
|
20240318,092900,2073011360,7030,7060,7070,7030,38156
|
|
20240318,092800,1804008820,7070,7070,7070,7060,5630
|
|
20240318,092700,1764257610,7060,7070,7080,7060,9034
|
|
20240318,092600,1700397690,7080,7070,7080,7070,4606
|
|
20240318,092500,1667832210,7070,7070,7080,7070,3900
|
|
20240318,092400,1640257730,7070,7080,7080,7070,6347
|
|
20240318,092300,1595352520,7070,7080,7090,7070,15407
|
|
20240318,092200,1486293810,7090,7100,7110,7080,18321
|
|
20240318,092100,1356412970,7100,7110,7110,7100,5989
|
|
20240318,092000,1313883450,7110,7110,7110,7100,1683
|
|
20240318,091900,1301922620,7110,7110,7120,7090,17077
|
|
20240318,091800,1180636930,7110,7110,7120,7110,3054
|
|
20240318,091700,1158922700,7110,7120,7120,7110,3903
|
|
20240318,091600,1131162990,7120,7130,7130,7110,9675
|
|
20240318,091500,1062317410,7130,7120,7140,7120,4148
|
|
20240318,091400,1032760360,7120,7120,7140,7100,15934
|
|
20240318,091300,919396550,7120,7140,7150,7120,6602
|
|
20240318,091200,872313010,7130,7140,7140,7130,3445
|
|
20240318,091100,847733230,7130,7140,7140,7130,3149
|
|
20240318,091000,825267700,7140,7170,7180,7130,9104
|
|
20240318,090900,760126050,7180,7170,7190,7160,12994
|
|
20240318,090800,666879230,7160,7130,7160,7130,8073
|
|
20240318,090700,609226200,7120,7130,7130,7110,4848
|
|
20240318,090600,574712160,7130,7130,7140,7120,4971
|
|
20240318,090500,539268960,7130,7120,7130,7100,5874
|
|
20240318,090400,497491230,7120,7120,7120,7090,8813
|
|
20240318,090300,434884170,7110,7140,7140,7090,15594
|
|
20240318,090200,323986070,7120,7130,7140,7120,5426
|
|
20240318,090100,285301060,7150,7120,7150,7090,16522
|
|
20240318,090000,167876220,7110,7100,7150,7100,22810
|