656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195300,4908199590,17140,17140,17140,17140,1924
|
|
20240318,195200,4908199590,17140,17140,17140,17140,0
|
|
20240318,195100,4908199590,17140,17140,17140,17140,0
|
|
20240318,195000,4908199590,17140,17140,17140,17140,0
|
|
20240318,194900,4908199590,17140,17140,17140,17140,0
|
|
20240318,194800,4908199590,17140,17140,17140,17140,0
|
|
20240318,194700,4908199590,17140,17140,17140,17140,0
|
|
20240318,194600,4908199590,17140,17140,17140,17140,0
|
|
20240318,194500,4908199590,17140,17140,17140,17140,0
|
|
20240318,194400,4908199590,17140,17140,17140,17140,0
|
|
20240318,194300,4908199590,17140,17140,17140,17140,0
|
|
20240318,194200,4908199590,17140,17140,17140,17140,0
|
|
20240318,194100,4908199590,17140,17140,17140,17140,0
|
|
20240318,194000,4908199590,17140,17140,17140,17140,0
|
|
20240318,193900,4908199590,17140,17140,17140,17140,0
|
|
20240318,193800,4908199590,17140,17140,17140,17140,0
|
|
20240318,193700,4908199590,17140,17140,17140,17140,0
|
|
20240318,193600,4908199590,17140,17140,17140,17140,0
|
|
20240318,193500,4908199590,17140,17140,17140,17140,0
|
|
20240318,193400,4908199590,17140,17140,17140,17140,0
|
|
20240318,193300,4908199590,17140,17140,17140,17140,0
|
|
20240318,193200,4908199590,17140,17140,17140,17140,0
|
|
20240318,193100,4908199590,17140,17140,17140,17140,0
|
|
20240318,193000,4908199590,17140,17140,17140,17140,0
|
|
20240318,192900,4908199590,17140,17140,17140,17140,0
|
|
20240318,192800,4908199590,17140,17140,17140,17140,0
|
|
20240318,192700,4908199590,17140,17140,17140,17140,0
|
|
20240318,192600,4908199590,17140,17140,17140,17140,0
|
|
20240318,192500,4908199590,17140,17140,17140,17140,0
|
|
20240318,192400,4908199590,17140,17140,17140,17140,0
|
|
20240318,192300,4908199590,17140,17140,17140,17140,1924
|
|
20240318,192200,4908199590,17140,17140,17140,17140,0
|
|
20240318,192100,4908199590,17140,17140,17140,17140,0
|
|
20240318,192000,4908199590,17140,17140,17140,17140,0
|
|
20240318,191900,4908199590,17140,17140,17140,17140,0
|
|
20240318,191800,4908199590,17140,17140,17140,17140,0
|
|
20240318,191700,4908199590,17140,17140,17140,17140,0
|
|
20240318,191600,4908199590,17140,17140,17140,17140,0
|
|
20240318,191500,4908199590,17140,17140,17140,17140,0
|
|
20240318,191400,4908199590,17140,17140,17140,17140,0
|
|
20240318,191300,4908199590,17140,17140,17140,17140,0
|
|
20240318,191200,4908199590,17140,17140,17140,17140,0
|
|
20240318,191100,4908199590,17140,17140,17140,17140,0
|
|
20240318,191000,4908199590,17140,17140,17140,17140,0
|
|
20240318,190900,4908199590,17140,17140,17140,17140,0
|
|
20240318,190800,4908199590,17140,17140,17140,17140,0
|
|
20240318,190700,4908199590,17140,17140,17140,17140,0
|
|
20240318,190600,4908199590,17140,17140,17140,17140,0
|
|
20240318,190500,4908199590,17140,17140,17140,17140,0
|
|
20240318,190400,4908199590,17140,17140,17140,17140,0
|
|
20240318,190300,4908199590,17140,17140,17140,17140,0
|
|
20240318,190200,4908199590,17140,17140,17140,17140,0
|
|
20240318,190100,4908199590,17140,17140,17140,17140,0
|
|
20240318,190000,4908199590,17140,17140,17140,17140,0
|
|
20240318,185900,4908199590,17140,17140,17140,17140,0
|
|
20240318,185800,4908199590,17140,17140,17140,17140,0
|
|
20240318,185700,4908199590,17140,17140,17140,17140,0
|
|
20240318,185600,4908199590,17140,17140,17140,17140,0
|
|
20240318,185500,4908199590,17140,17140,17140,17140,0
|
|
20240318,185400,4908199590,17140,17140,17140,17140,0
|
|
20240318,185300,4908199590,17140,17140,17140,17140,1924
|
|
20240318,185200,4908199590,17140,17140,17140,17140,0
|
|
20240318,185100,4908199590,17140,17140,17140,17140,0
|
|
20240318,185000,4908199590,17140,17140,17140,17140,0
|
|
20240318,184900,4908199590,17140,17140,17140,17140,0
|
|
20240318,184800,4908199590,17140,17140,17140,17140,0
|
|
20240318,184700,4908199590,17140,17140,17140,17140,0
|
|
20240318,184600,4908199590,17140,17140,17140,17140,0
|
|
20240318,184500,4908199590,17140,17140,17140,17140,0
|
|
20240318,184400,4908199590,17140,17140,17140,17140,0
|
|
20240318,184300,4908199590,17140,17140,17140,17140,0
|
|
20240318,184200,4908199590,17140,17140,17140,17140,0
|
|
20240318,184100,4908199590,17140,17140,17140,17140,0
|
|
20240318,184000,4908199590,17140,17140,17140,17140,0
|
|
20240318,183900,4908199590,17140,17140,17140,17140,0
|
|
20240318,183800,4908199590,17140,17140,17140,17140,0
|
|
20240318,183700,4908199590,17140,17140,17140,17140,0
|
|
20240318,183600,4908199590,17140,17140,17140,17140,0
|
|
20240318,183500,4908199590,17140,17140,17140,17140,0
|
|
20240318,183400,4908199590,17140,17140,17140,17140,0
|
|
20240318,183300,4908199590,17140,17140,17140,17140,0
|
|
20240318,183200,4908199590,17140,17140,17140,17140,0
|
|
20240318,183100,4908199590,17140,17140,17140,17140,0
|
|
20240318,183000,4908199590,17140,17140,17140,17140,0
|
|
20240318,182900,4908199590,17140,17140,17140,17140,0
|
|
20240318,182800,4908199590,17140,17140,17140,17140,0
|
|
20240318,182700,4908199590,17140,17140,17140,17140,0
|
|
20240318,182600,4908199590,17140,17140,17140,17140,0
|
|
20240318,182500,4908199590,17140,17140,17140,17140,0
|
|
20240318,182400,4908199590,17140,17140,17140,17140,0
|
|
20240318,182300,4908199590,17140,17140,17140,17140,1924
|
|
20240318,182200,4908199590,17140,17140,17140,17140,0
|
|
20240318,182100,4908199590,17140,17140,17140,17140,0
|
|
20240318,182000,4908199590,17140,17140,17140,17140,0
|
|
20240318,181900,4908199590,17140,17140,17140,17140,0
|
|
20240318,181800,4908199590,17140,17140,17140,17140,0
|
|
20240318,181700,4908199590,17140,17140,17140,17140,0
|
|
20240318,181600,4908199590,17140,17140,17140,17140,0
|
|
20240318,181500,4908199590,17140,17140,17140,17140,0
|
|
20240318,181400,4908199590,17140,17140,17140,17140,0
|
|
20240318,181300,4908199590,17140,17140,17140,17140,0
|
|
20240318,181200,4908199590,17140,17140,17140,17140,0
|
|
20240318,181100,4908199590,17140,17140,17140,17140,0
|
|
20240318,181000,4908199590,17140,17140,17140,17140,0
|
|
20240318,180900,4908199590,17140,17140,17140,17140,0
|
|
20240318,180800,4908199590,17140,17140,17140,17140,0
|
|
20240318,180700,4908199590,17140,17140,17140,17140,0
|
|
20240318,180600,4908199590,17140,17140,17140,17140,0
|
|
20240318,180500,4908199590,17140,17140,17140,17140,0
|
|
20240318,180400,4908199590,17140,17140,17140,17140,0
|
|
20240318,180300,4908199590,17140,17140,17140,17140,0
|
|
20240318,180200,4908199590,17140,17140,17140,17140,0
|
|
20240318,180100,4908199590,17140,17140,17140,17140,0
|
|
20240318,180000,4908199590,17140,17140,17140,17140,0
|
|
20240318,175900,4908199590,17140,17140,17140,17140,0
|
|
20240318,175800,4908199590,17140,17140,17140,17140,0
|
|
20240318,175700,4908199590,17140,17140,17140,17140,0
|
|
20240318,175600,4908199590,17140,17140,17140,17140,0
|
|
20240318,175500,4908199590,17140,17140,17140,17140,0
|
|
20240318,175400,4908199590,17140,17140,17140,17140,0
|
|
20240318,175300,4908199590,17140,17140,17140,17140,1924
|
|
20240318,175200,4908199590,17140,17140,17140,17140,0
|
|
20240318,175100,4908199590,17140,17140,17140,17140,0
|
|
20240318,175000,4908199590,17140,17140,17140,17140,0
|
|
20240318,174900,4908199590,17140,17140,17140,17140,0
|
|
20240318,174800,4908199590,17140,17140,17140,17140,0
|
|
20240318,174700,4908199590,17140,17140,17140,17140,0
|
|
20240318,174600,4908199590,17140,17140,17140,17140,0
|
|
20240318,174500,4908199590,17140,17140,17140,17140,0
|
|
20240318,174400,4908199590,17140,17140,17140,17140,0
|
|
20240318,174300,4908199590,17140,17140,17140,17140,0
|
|
20240318,174200,4908199590,17140,17140,17140,17140,0
|
|
20240318,174100,4908199590,17140,17140,17140,17140,0
|
|
20240318,174000,4908199590,17140,17140,17140,17140,0
|
|
20240318,173900,4908199590,17140,17140,17140,17140,0
|
|
20240318,173800,4908199590,17140,17140,17140,17140,0
|
|
20240318,173700,4908199590,17140,17140,17140,17140,0
|
|
20240318,173600,4908199590,17140,17140,17140,17140,0
|
|
20240318,173500,4908199590,17140,17140,17140,17140,0
|
|
20240318,173400,4908199590,17140,17140,17140,17140,0
|
|
20240318,173300,4908199590,17140,17140,17140,17140,0
|
|
20240318,173200,4908199590,17140,17140,17140,17140,0
|
|
20240318,173100,4908199590,17140,17140,17140,17140,0
|
|
20240318,173000,4908199590,17140,17140,17140,17140,0
|
|
20240318,172900,4908199590,17140,17140,17140,17140,0
|
|
20240318,172800,4908199590,17140,17140,17140,17140,0
|
|
20240318,172700,4908199590,17140,17140,17140,17140,0
|
|
20240318,172600,4908199590,17140,17140,17140,17140,0
|
|
20240318,172500,4908199590,17140,17140,17140,17140,0
|
|
20240318,172400,4908199590,17140,17140,17140,17140,0
|
|
20240318,172300,4908199590,17140,17140,17140,17140,1924
|
|
20240318,172200,4908199590,17140,17140,17140,17140,0
|
|
20240318,172100,4908199590,17140,17140,17140,17140,0
|
|
20240318,172000,4908199590,17140,17140,17140,17140,0
|
|
20240318,171900,4908199590,17140,17140,17140,17140,0
|
|
20240318,171800,4908199590,17140,17140,17140,17140,0
|
|
20240318,171700,4908199590,17140,17140,17140,17140,0
|
|
20240318,171600,4908199590,17140,17140,17140,17140,0
|
|
20240318,171500,4908199590,17140,17140,17140,17140,0
|
|
20240318,171400,4908199590,17140,17140,17140,17140,0
|
|
20240318,171300,4908199590,17140,17140,17140,17140,0
|
|
20240318,171200,4908199590,17140,17140,17140,17140,0
|
|
20240318,171100,4908199590,17140,17140,17140,17140,0
|
|
20240318,171000,4908199590,17140,17140,17140,17140,0
|
|
20240318,170900,4908199590,17140,17140,17140,17140,0
|
|
20240318,170800,4908199590,17140,17140,17140,17140,0
|
|
20240318,170700,4908199590,17140,17140,17140,17140,0
|
|
20240318,170600,4908199590,17140,17140,17140,17140,0
|
|
20240318,170500,4908199590,17140,17140,17140,17140,0
|
|
20240318,170400,4908199590,17140,17140,17140,17140,0
|
|
20240318,170300,4908199590,17140,17140,17140,17140,0
|
|
20240318,170200,4908199590,17140,17140,17140,17140,0
|
|
20240318,170100,4908199590,17140,17140,17140,17140,0
|
|
20240318,170000,4908199590,17140,17140,17140,17140,0
|
|
20240318,165900,4908199590,17140,17140,17140,17140,0
|
|
20240318,165800,4908199590,17140,17140,17140,17140,0
|
|
20240318,165700,4908199590,17140,17140,17140,17140,0
|
|
20240318,165600,4908199590,17140,17140,17140,17140,0
|
|
20240318,165500,4908199590,17140,17140,17140,17140,0
|
|
20240318,165400,4908199590,17140,17140,17140,17140,0
|
|
20240318,165300,4908199590,17140,17140,17140,17140,1924
|
|
20240318,165200,4908199590,17140,17140,17140,17140,0
|
|
20240318,165100,4908199590,17140,17140,17140,17140,0
|
|
20240318,165000,4908199590,17140,17140,17140,17140,0
|
|
20240318,164900,4908199590,17140,17140,17140,17140,0
|
|
20240318,164800,4908199590,17140,17140,17140,17140,0
|
|
20240318,164700,4908199590,17140,17140,17140,17140,0
|
|
20240318,164600,4908199590,17140,17140,17140,17140,0
|
|
20240318,164500,4908199590,17140,17140,17140,17140,0
|
|
20240318,164400,4908199590,17140,17140,17140,17140,0
|
|
20240318,164300,4908199590,17140,17140,17140,17140,0
|
|
20240318,164200,4908199590,17140,17140,17140,17140,0
|
|
20240318,164100,4908199590,17140,17140,17140,17140,0
|
|
20240318,164000,4908199590,17140,17140,17140,17140,0
|
|
20240318,163900,4908199590,17140,17140,17140,17140,0
|
|
20240318,163800,4908199590,17140,17140,17140,17140,0
|
|
20240318,163700,4908199590,17140,17140,17140,17140,0
|
|
20240318,163600,4908199590,17140,17140,17140,17140,0
|
|
20240318,163500,4908199590,17140,17140,17140,17140,0
|
|
20240318,163400,4908199590,17140,17140,17140,17140,0
|
|
20240318,163300,4908199590,17140,17140,17140,17140,0
|
|
20240318,163200,4908199590,17140,17140,17140,17140,0
|
|
20240318,163100,4908199590,17140,17140,17140,17140,0
|
|
20240318,163000,4908199590,17140,17140,17140,17140,0
|
|
20240318,162900,4908199590,17140,17140,17140,17140,0
|
|
20240318,162800,4908199590,17140,17140,17140,17140,0
|
|
20240318,162700,4908199590,17140,17140,17140,17140,0
|
|
20240318,162600,4908199590,17140,17140,17140,17140,0
|
|
20240318,162500,4908199590,17140,17140,17140,17140,0
|
|
20240318,162400,4908199590,17140,17140,17140,17140,0
|
|
20240318,162300,4908199590,17140,17140,17140,17140,1924
|
|
20240318,162200,4908199590,17140,17140,17140,17140,0
|
|
20240318,162100,4908199590,17140,17140,17140,17140,0
|
|
20240318,162000,4908199590,17140,17140,17140,17140,0
|
|
20240318,161900,4908199590,17140,17140,17140,17140,0
|
|
20240318,161800,4908199590,17140,17140,17140,17140,0
|
|
20240318,161700,4908199590,17140,17140,17140,17140,0
|
|
20240318,161600,4908199590,17140,17140,17140,17140,0
|
|
20240318,161500,4908199590,17140,17140,17140,17140,0
|
|
20240318,161400,4908199590,17140,17140,17140,17140,0
|
|
20240318,161300,4908199590,17140,17140,17140,17140,0
|
|
20240318,161200,4908199590,17140,17140,17140,17140,0
|
|
20240318,161100,4908199590,17140,17140,17140,17140,0
|
|
20240318,161000,4908199590,17140,17140,17140,17140,0
|
|
20240318,160900,4908199590,17140,17140,17140,17140,0
|
|
20240318,160800,4908199590,17140,17140,17140,17140,0
|
|
20240318,160700,4908199590,17140,17140,17140,17140,0
|
|
20240318,160600,4908199590,17140,17140,17140,17140,0
|
|
20240318,160500,4908199590,17140,17140,17140,17140,0
|
|
20240318,160400,4908199590,17140,17140,17140,17140,0
|
|
20240318,160300,4908199590,17140,17140,17140,17140,0
|
|
20240318,160200,4908199590,17140,17140,17140,17140,0
|
|
20240318,160100,4908199590,17140,17140,17140,17140,0
|
|
20240318,160000,4908199590,17140,17140,17140,17140,0
|
|
20240318,155900,4908199590,17140,17140,17140,17140,0
|
|
20240318,155800,4908199590,17140,17140,17140,17140,0
|
|
20240318,155700,4908199590,17140,17140,17140,17140,0
|
|
20240318,155600,4908199590,17140,17140,17140,17140,0
|
|
20240318,155500,4908199590,17140,17140,17140,17140,0
|
|
20240318,155400,4908199590,17140,17140,17140,17140,0
|
|
20240318,155300,4908199590,17140,17140,17140,17140,1924
|
|
20240318,155200,4908199590,17140,17140,17140,17140,0
|
|
20240318,155100,4908199590,17140,17140,17140,17140,0
|
|
20240318,155000,4908199590,17140,17140,17140,17140,0
|
|
20240318,154900,4908199590,17140,17140,17140,17140,0
|
|
20240318,154800,4908199590,17140,17140,17140,17140,0
|
|
20240318,154700,4908199590,17140,17140,17140,17140,0
|
|
20240318,154600,4908199590,17140,17140,17140,17140,0
|
|
20240318,154500,4908199590,17140,17140,17140,17140,0
|
|
20240318,154400,4908199590,17140,17140,17140,17140,0
|
|
20240318,154300,4908199590,17140,17140,17140,17140,0
|
|
20240318,154200,4908199590,17140,17140,17140,17140,0
|
|
20240318,154100,4908199590,17140,17140,17140,17140,0
|
|
20240318,154000,4908199590,17140,17140,17140,17140,0
|
|
20240318,153900,4908199590,17140,17140,17140,17140,0
|
|
20240318,153800,4908199590,17140,17140,17140,17140,0
|
|
20240318,153700,4908199590,17140,17140,17140,17140,0
|
|
20240318,153600,4908199590,17140,17140,17140,17140,0
|
|
20240318,153500,4908199590,17140,17140,17140,17140,0
|
|
20240318,153400,4908199590,17140,17140,17140,17140,0
|
|
20240318,153300,4908199590,17140,17140,17140,17140,0
|
|
20240318,153200,4908199590,17140,17140,17140,17140,0
|
|
20240318,153100,4908199590,17140,17140,17140,17140,0
|
|
20240318,153000,4908199590,17140,17140,17140,17140,1924
|
|
20240318,152900,4875222230,17110,17110,17110,17110,0
|
|
20240318,152800,4875222230,17110,17110,17110,17110,0
|
|
20240318,152700,4875222230,17110,17110,17110,17110,0
|
|
20240318,152600,4875222230,17110,17110,17110,17110,0
|
|
20240318,152500,4875222230,17110,17110,17110,17110,0
|
|
20240318,152400,4875222230,17110,17110,17110,17110,0
|
|
20240318,152300,4875222230,17110,17110,17110,17110,0
|
|
20240318,152200,4875222230,17110,17110,17110,17110,0
|
|
20240318,152100,4875222230,17110,17110,17110,17110,0
|
|
20240318,152000,4875222230,17110,17110,17110,17110,0
|
|
20240318,151900,4875222230,17110,17110,17110,17110,18
|
|
20240318,151800,4874914250,17110,17090,17120,17080,225
|
|
20240318,151700,4871068010,17090,17090,17120,17090,407
|
|
20240318,151600,4864112080,17090,17140,17140,17090,47
|
|
20240318,151500,4863307480,17140,17110,17150,17090,438
|
|
20240318,151400,4855812630,17150,17100,17150,17080,364
|
|
20240318,151300,4849588530,17070,17100,17100,17070,357
|
|
20240318,151200,4843486940,17090,17090,17090,17080,329
|
|
20240318,151100,4837864540,17110,17100,17120,17100,192
|
|
20240318,151000,4834581040,17110,17100,17110,17100,83
|
|
20240318,150900,4833161430,17090,17090,17090,17070,638
|
|
20240318,150800,4822262000,17100,17100,17110,17090,232
|
|
20240318,150700,4818294970,17100,17100,17110,17100,285
|
|
20240318,150600,4813421040,17100,17110,17110,17100,64
|
|
20240318,150500,4812326120,17120,17160,17160,17100,551
|
|
20240318,150400,4802881860,17160,17170,17180,17160,32
|
|
20240318,150300,4802332710,17160,17140,17160,17140,590
|
|
20240318,150200,4792215120,17130,17110,17130,17110,536
|
|
20240318,150100,4783041700,17110,17100,17120,17100,219
|
|
20240318,150000,4779294940,17100,17100,17100,17090,255
|
|
20240318,145900,4774934620,17090,17100,17100,17090,39
|
|
20240318,145800,4774268040,17090,17110,17150,17090,534
|
|
20240318,145700,4765125370,17100,17100,17100,17100,97
|
|
20240318,145600,4763466670,17100,17100,17110,17100,370
|
|
20240318,145500,4757138860,17100,17100,17100,17100,352
|
|
20240318,145400,4751119660,17100,17100,17110,17100,100
|
|
20240318,145300,4749409640,17100,17100,17120,17100,192
|
|
20240318,145200,4746126420,17100,17110,17120,17100,225
|
|
20240318,145100,4742277780,17120,17110,17120,17110,70
|
|
20240318,145000,4741080060,17120,17110,17130,17100,151
|
|
20240318,144900,4738496410,17100,17100,17110,17100,267
|
|
20240318,144800,4733929680,17110,17100,17110,17100,53
|
|
20240318,144700,4733023350,17110,17100,17150,17100,61
|
|
20240318,144600,4731979020,17150,17100,17210,17100,8
|
|
20240318,144500,4731842010,17240,17060,17240,17060,809
|
|
20240318,144400,4717993840,17070,17080,17100,17060,50
|
|
20240318,144300,4717140070,17100,17110,17140,17100,22
|
|
20240318,144200,4716763590,17140,17170,17170,17070,83
|
|
20240318,144100,4715342660,17170,17100,17170,17070,916
|
|
20240318,144000,4699643500,17100,17120,17160,17080,313
|
|
20240318,143900,4694286620,17120,17090,17120,17060,3130
|
|
20240318,143800,4640789000,17090,17080,17090,17050,115
|
|
20240318,143700,4638825400,17040,17040,17090,17030,608
|
|
20240318,143600,4628452510,17030,17010,17030,17000,722
|
|
20240318,143500,4616162970,17010,17010,17010,17010,135
|
|
20240318,143400,4613866620,17010,17000,17010,17000,255
|
|
20240318,143300,4609530490,17000,17000,17010,17000,307
|
|
20240318,143200,4604311330,17000,17000,17010,17000,1395
|
|
20240318,143100,4580596250,17010,17020,17020,17010,143
|
|
20240318,143000,4578163570,17010,17020,17020,17010,196
|
|
20240318,142900,4574829060,17020,17020,17030,17020,197
|
|
20240318,142800,4571475880,17030,17020,17030,17020,135
|
|
20240318,142700,4569177430,17020,17030,17030,17020,345
|
|
20240318,142600,4563305290,17020,17010,17020,17000,871
|
|
20240318,142500,4548492690,17020,17030,17030,17020,145
|
|
20240318,142400,4546024480,17030,17030,17050,17030,753
|
|
20240318,142300,4533200280,17040,17030,17040,17030,470
|
|
20240318,142200,4525195980,17030,17040,17040,17030,171
|
|
20240318,142100,4522283540,17030,17030,17030,17030,284
|
|
20240318,142000,4517447020,17030,17030,17030,17030,90
|
|
20240318,141900,4515914320,17030,17030,17030,17000,1330
|
|
20240318,141800,4493271530,17030,17030,17040,17030,652
|
|
20240318,141700,4482166850,17030,17030,17030,17030,321
|
|
20240318,141600,4476700220,17030,17040,17040,17030,222
|
|
20240318,141500,4472917980,17040,17040,17040,17030,204
|
|
20240318,141400,4469442070,17030,17080,17080,17030,1244
|
|
20240318,141300,4448234210,17080,17070,17080,17060,263
|
|
20240318,141200,4443746970,17060,17080,17080,17060,945
|
|
20240318,141100,4427615190,17080,17080,17080,17070,805
|
|
20240318,141000,4413866660,17080,17080,17100,17080,78
|
|
20240318,140900,4412534200,17080,17140,17150,17080,501
|
|
20240318,140800,4403965940,17150,17140,17150,17140,237
|
|
20240318,140700,4399903740,17150,17150,17150,17140,633
|
|
20240318,140600,4389047970,17150,17160,17160,17150,193
|
|
20240318,140500,4385737610,17160,17160,17160,17150,120
|
|
20240318,140400,4383678950,17150,17140,17150,17140,219
|
|
20240318,140300,4379923890,17140,17140,17140,17120,414
|
|
20240318,140200,4372829400,17140,17130,17140,17130,183
|
|
20240318,140100,4369693840,17130,17130,17140,17130,124
|
|
20240318,140000,4367569240,17130,17130,17130,17080,50
|
|
20240318,135900,4366714940,17080,17090,17090,17080,290
|
|
20240318,135800,4361760050,17090,17120,17120,17080,1550
|
|
20240318,135700,4335270810,17090,17070,17120,17070,325
|
|
20240318,135600,4329716650,17070,17020,17210,17000,1151
|
|
20240318,135500,4310091390,17000,17190,17190,17000,10507
|
|
20240318,135400,4130253200,17210,17190,17210,17190,123
|
|
20240318,135300,4128138450,17180,17190,17190,17180,289
|
|
20240318,135200,4123170710,17190,17200,17220,17190,133
|
|
20240318,135100,4120883420,17190,17220,17220,17190,1073
|
|
20240318,135000,4102437610,17190,17200,17200,17180,1487
|
|
20240318,134900,4076872500,17200,17230,17230,17200,1607
|
|
20240318,134800,4049221080,17210,17230,17230,17210,453
|
|
20240318,134700,4041421100,17230,17230,17240,17230,288
|
|
20240318,134600,4036458690,17230,17210,17240,17210,218
|
|
20240318,134500,4032703530,17210,17210,17210,17210,178
|
|
20240318,134400,4029640150,17210,17210,17210,17210,177
|
|
20240318,134300,4026593980,17210,17250,17250,17210,123
|
|
20240318,134200,4024474790,17250,17200,17270,17200,609
|
|
20240318,134100,4013984250,17250,17250,17270,17250,428
|
|
20240318,134000,4006595130,17270,17230,17270,17230,24
|
|
20240318,133900,4006181500,17270,17310,17310,17170,3420
|
|
20240318,133800,3947363680,17310,17260,17360,17230,1747
|
|
20240318,133700,3917246890,17380,17260,17380,17240,4789
|
|
20240318,133600,3834405240,17260,17280,17280,17260,1411
|
|
20240318,133500,3810041540,17270,17270,17270,17270,1150
|
|
20240318,133400,3790181040,17270,17290,17290,17270,1024
|
|
20240318,133300,3772483770,17290,17320,17320,17290,796
|
|
20240318,133200,3758713320,17300,17300,17300,17300,68
|
|
20240318,133100,3757536920,17300,17310,17340,17300,1037
|
|
20240318,133000,3739579890,17340,17340,17340,17340,0
|
|
20240318,132900,3739579890,17340,17300,17350,17300,201
|
|
20240318,132800,3736094040,17350,17350,17350,17350,190
|
|
20240318,132700,3732797540,17350,17340,17350,17340,31
|
|
20240318,132600,3732259730,17350,17350,17350,17330,7
|
|
20240318,132500,3732138360,17350,17310,17350,17300,309
|
|
20240318,132400,3726790610,17310,17330,17330,17310,238
|
|
20240318,132300,3722668490,17330,17340,17340,17330,156
|
|
20240318,132200,3719964630,17340,17340,17350,17340,402
|
|
20240318,132100,3712993040,17340,17340,17350,17340,566
|
|
20240318,132000,3703174950,17340,17290,17340,17280,676
|
|
20240318,131900,3691484110,17280,17330,17330,17280,149
|
|
20240318,131800,3688903090,17280,17320,17330,17280,265
|
|
20240318,131700,3684312420,17330,17330,17330,17330,1
|
|
20240318,131600,3684295090,17340,17280,17340,17280,413
|
|
20240318,131500,3677146550,17290,17290,17290,17270,503
|
|
20240318,131400,3668459550,17290,17290,17290,17270,809
|
|
20240318,131300,3654482610,17290,17290,17300,17290,81
|
|
20240318,131200,3653081690,17290,17310,17310,17290,425
|
|
20240318,131100,3645729240,17310,17350,17350,17310,354
|
|
20240318,131000,3639594200,17340,17350,17350,17340,55
|
|
20240318,130900,3638640450,17370,17380,17380,17370,4
|
|
20240318,130800,3638570940,17380,17340,17380,17340,6
|
|
20240318,130700,3638466810,17320,17350,17350,17320,1360
|
|
20240318,130600,3614902930,17340,17370,17370,17340,77
|
|
20240318,130500,3613566920,17350,17380,17380,17350,655
|
|
20240318,130400,3602190450,17380,17380,17380,17370,320
|
|
20240318,130300,3596631590,17380,17380,17380,17380,9
|
|
20240318,130200,3596475170,17370,17370,17370,17370,433
|
|
20240318,130100,3588953960,17430,17430,17430,17430,10
|
|
20240318,130000,3588779660,17440,17370,17440,17370,17
|
|
20240318,125900,3588483250,17440,17440,17440,17440,20
|
|
20240318,125800,3588134450,17370,17370,17370,17370,11
|
|
20240318,125700,3587943380,17350,17340,17350,17340,615
|
|
20240318,125600,3577273360,17340,17360,17360,17340,566
|
|
20240318,125500,3567455020,17370,17410,17410,17370,1856
|
|
20240318,125400,3535142860,17430,17430,17430,17430,891
|
|
20240318,125300,3519612730,17430,17440,17440,17430,316
|
|
20240318,125200,3514103850,17440,17430,17440,17430,225
|
|
20240318,125100,3510181850,17480,17430,17480,17430,577
|
|
20240318,125000,3500096390,17410,17430,17430,17410,12
|
|
20240318,124900,3499887450,17470,17410,17470,17410,167
|
|
20240318,124800,3496971070,17410,17370,17410,17350,285
|
|
20240318,124700,3492019620,17490,17360,17490,17360,1015
|
|
20240318,124600,3474281290,17490,17360,17490,17300,3032
|
|
20240318,124500,3421453170,17350,17350,17350,17350,139
|
|
20240318,124400,3419041520,17430,17420,17430,17370,639
|
|
20240318,124300,3407910200,17420,17380,17430,17380,355
|
|
20240318,124200,3401739960,17360,17350,17380,17350,307
|
|
20240318,124100,3396407940,17350,17320,17350,17300,535
|
|
20240318,124000,3387138090,17290,17300,17300,17290,226
|
|
20240318,123900,3383229470,17300,17300,17300,17300,192
|
|
20240318,123800,3379907870,17290,17300,17300,17290,259
|
|
20240318,123700,3375427270,17300,17350,17350,17290,584
|
|
20240318,123600,3365315570,17360,17420,17430,17360,348
|
|
20240318,123500,3359264960,17430,17360,17430,17360,122
|
|
20240318,123400,3357142140,17350,17450,17450,17350,313
|
|
20240318,123300,3351707590,17450,17450,17460,17400,382
|
|
20240318,123200,3345040210,17300,17470,17470,17300,1006
|
|
20240318,123100,3327554310,17470,17430,17490,17400,1150
|
|
20240318,123000,3307526430,17480,17460,17490,17450,1791
|
|
20240318,122900,3276218190,17460,17500,17520,17460,603
|
|
20240318,122800,3265666450,17420,17510,17510,17420,819
|
|
20240318,122700,3251349680,17510,17500,17530,17450,2620
|
|
20240318,122600,3205515100,17480,17490,17490,17450,1230
|
|
20240318,122500,3184026110,17490,17520,17530,17490,2430
|
|
20240318,122400,3141466110,17520,17500,17530,17490,1844
|
|
20240318,122300,3109172800,17510,17500,17510,17490,1231
|
|
20240318,122200,3087633940,17500,17510,17520,17480,1156
|
|
20240318,122100,3067393910,17500,17520,17520,17450,2476
|
|
20240318,122000,3024066590,17520,17500,17520,17480,2844
|
|
20240318,121900,2974284530,17500,17410,17500,17410,2038
|
|
20240318,121800,2938670720,17410,17320,17410,17320,4311
|
|
20240318,121700,2863748910,17320,17300,17320,17300,438
|
|
20240318,121600,2856168630,17310,17310,17320,17310,586
|
|
20240318,121500,2846021670,17230,17320,17320,17220,837
|
|
20240318,121400,2831583690,17320,17450,17450,17240,4765
|
|
20240318,121300,2748913490,17450,17500,17510,17430,3126
|
|
20240318,121200,2694274410,17500,17470,17500,17440,1931
|
|
20240318,121100,2660503920,17480,17460,17480,17460,1240
|
|
20240318,121000,2638840240,17460,17460,17490,17430,1808
|
|
20240318,120900,2607286140,17470,17450,17510,17450,2880
|
|
20240318,120800,2556934710,17450,17430,17490,17380,3521
|
|
20240318,120700,2495641140,17430,17450,17500,17410,3974
|
|
20240318,120600,2426169330,17460,17390,17530,17300,14936
|
|
20240318,120500,2165188250,17400,17190,17500,17190,25540
|
|
20240318,120400,1720628860,17190,17190,17190,17190,19
|
|
20240318,120300,1720302250,17190,17240,17240,17190,89
|
|
20240318,120200,1718770890,17240,17240,17240,17240,0
|
|
20240318,120100,1718770890,17240,17250,17250,17240,22
|
|
20240318,120000,1718391400,17270,17170,17270,17170,1786
|
|
20240318,115900,1687659270,17170,17160,17170,17160,207
|
|
20240318,115800,1684105590,17150,17140,17150,17140,161
|
|
20240318,115700,1681345990,17140,17140,17140,17140,5
|
|
20240318,115600,1681260290,17150,17150,17150,17150,0
|
|
20240318,115500,1681260290,17150,17150,17150,17150,2
|
|
20240318,115400,1681225990,17140,17140,17140,17140,5
|
|
20240318,115300,1681140290,17150,17150,17150,17150,0
|
|
20240318,115200,1681140290,17150,17150,17150,17150,6
|
|
20240318,115100,1681037390,17130,17140,17150,17130,393
|
|
20240318,115000,1674301270,17120,17120,17120,17120,34
|
|
20240318,114900,1673719190,17120,17120,17120,17120,1
|
|
20240318,114800,1673702070,17120,17120,17120,17120,20
|
|
20240318,114700,1673359670,17120,17120,17120,17120,30
|
|
20240318,114600,1672846070,17110,17110,17110,17110,382
|
|
20240318,114500,1666310050,17110,17110,17110,17110,87
|
|
20240318,114400,1664821480,17110,17110,17110,17110,101
|
|
20240318,114300,1663093370,17110,17110,17110,17110,135
|
|
20240318,114200,1660783520,17110,17110,17110,17110,1
|
|
20240318,114100,1660766410,17120,17120,17120,17120,1
|
|
20240318,114000,1660749290,17140,17140,17140,17140,0
|
|
20240318,113900,1660749290,17140,17140,17140,17140,2
|
|
20240318,113800,1660715010,17140,17140,17140,17140,100
|
|
20240318,113700,1659001010,17140,17140,17140,17140,0
|
|
20240318,113600,1659001010,17140,17140,17140,17140,77
|
|
20240318,113500,1657681230,17140,17140,17140,17140,0
|
|
20240318,113400,1657681230,17140,17140,17140,17140,40
|
|
20240318,113300,1656995630,17150,17150,17150,17150,35
|
|
20240318,113200,1656395380,17150,17140,17150,17140,2
|
|
20240318,113100,1656361090,17140,17140,17140,17140,4
|
|
20240318,113000,1656292530,17110,17100,17110,17100,19
|
|
20240318,112900,1655967520,17110,17110,17110,17110,10
|
|
20240318,112800,1655796420,17100,17100,17100,17100,0
|
|
20240318,112700,1655796420,17100,17100,17100,17100,70
|
|
20240318,112600,1654599420,17100,17100,17100,17100,10
|
|
20240318,112500,1654428420,17100,17100,17100,17100,20
|
|
20240318,112400,1654086420,17100,17100,17100,17100,0
|
|
20240318,112300,1654086420,17100,17100,17100,17090,49
|
|
20240318,112200,1653248860,17100,17100,17100,17100,757
|
|
20240318,112100,1640304160,17100,17140,17140,17100,260
|
|
20240318,112000,1635855330,17170,17170,17170,17170,24
|
|
20240318,111900,1635443250,17140,17140,17140,17140,212
|
|
20240318,111800,1631809570,17140,17130,17140,17110,37
|
|
20240318,111700,1631175720,17140,17110,17140,17110,67
|
|
20240318,111600,1630027400,17140,17130,17140,17130,24
|
|
20240318,111500,1629616230,17100,17100,17100,17100,0
|
|
20240318,111400,1629616230,17100,17100,17100,17100,40
|
|
20240318,111300,1628932230,17100,17100,17100,17100,30
|
|
20240318,111200,1628419230,17100,17100,17100,17100,274
|
|
20240318,111100,1623733830,17100,17140,17140,17100,583
|
|
20240318,111000,1613750290,17140,17140,17140,17140,15
|
|
20240318,110900,1613493190,17140,17140,17140,17140,39
|
|
20240318,110800,1612824730,17140,17140,17140,17140,666
|
|
20240318,110700,1601409490,17140,17170,17170,17140,1932
|
|
20240318,110600,1568251070,17180,17190,17190,17180,1002
|
|
20240318,110500,1551036310,17190,17190,17190,17190,264
|
|
20240318,110400,1546498150,17200,17220,17220,17190,722
|
|
20240318,110300,1534079350,17210,17220,17220,17210,396
|
|
20240318,110200,1527263720,17270,17220,17270,17220,57
|
|
20240318,110100,1526281960,17220,17220,17220,17220,9
|
|
20240318,110000,1526126980,17260,17210,17270,17210,307
|
|
20240318,105900,1520826960,17280,17280,17280,17210,222
|
|
20240318,105800,1517001320,17220,17280,17280,17220,91
|
|
20240318,105700,1515433700,17280,17340,17340,17220,135
|
|
20240318,105600,1513100840,17340,17350,17350,17330,163
|
|
20240318,105500,1510273700,17350,17330,17350,17320,1469
|
|
20240318,105400,1484795060,17330,17250,17330,17190,6408
|
|
20240318,105300,1373973440,17270,17200,17270,17180,4751
|
|
20240318,105200,1292126610,17190,17180,17190,17170,1040
|
|
20240318,105100,1274253080,17190,17190,17190,17190,150
|
|
20240318,105000,1271674580,17190,17200,17200,17190,248
|
|
20240318,104900,1267409030,17200,17200,17200,17200,1261
|
|
20240318,104800,1245719830,17210,17190,17210,17180,2048
|
|
20240318,104700,1210506770,17190,17180,17200,17180,367
|
|
20240318,104600,1204197380,17090,17120,17200,17090,8128
|
|
20240318,104500,1064751270,17120,17120,17130,17120,396
|
|
20240318,104400,1057968290,17120,16970,17120,16970,2689
|
|
20240318,104300,1011981800,16970,16970,16970,16970,1
|
|
20240318,104200,1011964830,17090,17070,17090,16950,428
|
|
20240318,104100,1004675300,17080,17080,17080,17080,10
|
|
20240318,104000,1004504500,17080,17080,17080,17080,4
|
|
20240318,103900,1004436180,17090,16950,17090,16930,1682
|
|
20240318,103800,975745960,16930,16930,16930,16930,0
|
|
20240318,103700,975745960,16930,16930,16930,16930,0
|
|
20240318,103600,975745960,16930,16960,16960,16930,33
|
|
20240318,103500,975186670,16930,16930,16930,16930,152
|
|
20240318,103400,972613310,16930,16920,16930,16910,617
|
|
20240318,103300,962168550,16910,16910,16910,16910,0
|
|
20240318,103200,962168550,16910,16930,16930,16910,492
|
|
20240318,103100,953841350,16930,16910,16930,16910,102
|
|
20240318,103000,952115490,16910,16910,16910,16910,685
|
|
20240318,102900,940532140,16930,16960,16960,16930,2143
|
|
20240318,102800,904220610,16970,16990,16990,16970,2601
|
|
20240318,102700,860062880,16990,17000,17000,16990,1716
|
|
20240318,102600,830907990,17000,17010,17010,17000,1682
|
|
20240318,102500,802307040,17010,17030,17030,17010,938
|
|
20240318,102400,786343840,17030,17050,17050,17030,63
|
|
20240318,102300,785270550,17050,17050,17050,17050,35
|
|
20240318,102200,784673800,17050,17070,17070,17050,301
|
|
20240318,102100,779538750,17080,17070,17080,17070,125
|
|
20240318,102000,777403960,17070,17030,17070,17030,3
|
|
20240318,101900,777352790,17030,17030,17030,17030,97
|
|
20240318,101800,775700880,17030,17030,17030,17030,115
|
|
20240318,101700,773742430,17030,17030,17030,17030,2
|
|
20240318,101600,773708370,17030,17080,17080,17030,59
|
|
20240318,101500,772700700,17050,17050,17050,17050,15
|
|
20240318,101400,772444950,17050,17050,17050,17050,116
|
|
20240318,101300,770467150,17050,17100,17100,17050,1083
|
|
20240318,101200,752001400,17110,17110,17110,17110,0
|
|
20240318,101100,752001400,17110,17110,17110,17110,32
|
|
20240318,101000,751453880,17020,17050,17050,17020,1060
|
|
20240318,100900,733410160,17050,17120,17120,17050,277
|
|
20240318,100800,728686510,17120,17130,17130,17120,60
|
|
20240318,100700,727658760,17130,17060,17130,17060,3124
|
|
20240318,100600,674232990,17060,17060,17060,17050,25
|
|
20240318,100500,673806720,17070,17050,17070,17050,121
|
|
20240318,100400,671743650,17050,17050,17050,17050,8
|
|
20240318,100300,671607250,17050,17020,17050,17020,21
|
|
20240318,100200,671249800,17020,17020,17020,17020,7
|
|
20240318,100100,671130660,17020,17020,17020,17020,1451
|
|
20240318,100000,646434640,17020,17050,17050,17020,393
|
|
20240318,095900,639740190,17040,17060,17060,17040,498
|
|
20240318,095800,631248050,17070,17070,17070,17070,1
|
|
20240318,095700,631230980,17070,17070,17070,17070,37
|
|
20240318,095600,630599390,17030,17080,17080,17030,530
|
|
20240318,095500,621571990,17080,17090,17090,17080,2
|
|
20240318,095400,621537820,17030,17030,17030,17030,289
|
|
20240318,095300,616616150,17030,17040,17040,17030,116
|
|
20240318,095200,614640570,17100,17100,17100,17100,10
|
|
20240318,095100,614469570,17100,17060,17100,17060,400
|
|
20240318,095000,607629770,17030,17060,17060,17030,800
|
|
20240318,094900,593982160,17060,17120,17120,17060,846
|
|
20240318,094800,579525410,17120,17110,17120,17110,70
|
|
20240318,094700,578327250,17110,17100,17110,17100,152
|
|
20240318,094600,575727590,17110,17090,17110,17060,1846
|
|
20240318,094500,544150140,17100,17080,17110,17060,1782
|
|
20240318,094400,513693070,17080,17040,17090,17020,2857
|
|
20240318,094300,464951680,17030,17040,17070,17030,289
|
|
20240318,094200,460023320,17040,17030,17050,17030,405
|
|
20240318,094100,453122300,17030,16990,17030,16990,1951
|
|
20240318,094000,419955920,16990,16980,16990,16980,475
|
|
20240318,093900,411889900,16980,16920,16980,16920,631
|
|
20240318,093800,401183380,16980,16910,16980,16910,389
|
|
20240318,093700,394581610,16910,16900,16910,16900,401
|
|
20240318,093600,387800710,16900,16970,16970,16900,127
|
|
20240318,093500,385650210,16900,16900,16900,16900,2022
|
|
20240318,093400,351478410,16900,16970,16970,16900,207
|
|
20240318,093300,347980040,16970,16970,16970,16890,202
|
|
20240318,093200,344567950,16980,16980,16980,16980,10
|
|
20240318,093100,344398150,16990,16980,16990,16980,548
|
|
20240318,093000,335093100,16980,16980,16980,16980,1
|
|
20240318,092900,335076120,16890,16970,16970,16890,283
|
|
20240318,092800,330276250,16970,16970,16970,16960,14
|
|
20240318,092700,330038680,16970,16900,16970,16900,854
|
|
20240318,092600,315606010,16900,16990,17000,16900,68
|
|
20240318,092500,314450440,17000,16890,17000,16890,447
|
|
20240318,092400,306892730,16890,16910,16910,16890,2739
|
|
20240318,092300,260623930,16900,17000,17000,16900,11
|
|
20240318,092200,260437030,17000,16950,17000,16950,303
|
|
20240318,092100,255287510,16890,16940,16990,16890,693
|
|
20240318,092000,243533310,16940,16920,16940,16870,663
|
|
20240318,091900,232312460,16930,16960,16960,16930,262
|
|
20240318,091800,227873320,16960,16920,16960,16920,696
|
|
20240318,091700,216088170,16920,16850,16920,16850,879
|
|
20240318,091600,201232830,16890,16890,16890,16890,3
|
|
20240318,091500,201182160,16890,16890,16890,16890,127
|
|
20240318,091400,199037130,16840,16850,16860,16840,580
|
|
20240318,091300,189266660,16850,16850,16850,16850,600
|
|
20240318,091200,179156660,16850,16870,16870,16850,1037
|
|
20240318,091100,161673770,16870,16920,16920,16870,420
|
|
20240318,091000,154587820,16920,16920,16920,16920,20
|
|
20240318,090900,154249420,16920,16850,16930,16840,304
|
|
20240318,090800,149105810,16940,16940,16940,16940,1
|
|
20240318,090700,149088870,16840,16810,16840,16810,91
|
|
20240318,090600,147559010,16810,16850,16850,16800,601
|
|
20240318,090500,137454840,16850,16850,16850,16850,1312
|
|
20240318,090400,115347640,16850,16980,16980,16850,1165
|
|
20240318,090300,95687770,16930,16860,16930,16860,1722
|
|
20240318,090200,66651910,16860,16950,16990,16860,1313
|
|
20240318,090100,44463310,16940,16850,16940,16850,1051
|
|
20240318,090000,26717420,16740,16850,16900,16740,1587
|