603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190000,3637304240,4520,4520,4520,4520,7280
|
|
20240318,185900,3637304240,4520,4520,4520,4520,0
|
|
20240318,185800,3637304240,4520,4520,4520,4520,0
|
|
20240318,185700,3637304240,4520,4520,4520,4520,0
|
|
20240318,185600,3637304240,4520,4520,4520,4520,0
|
|
20240318,185500,3637304240,4520,4520,4520,4520,0
|
|
20240318,185400,3637304240,4520,4520,4520,4520,0
|
|
20240318,185300,3637304240,4520,4520,4520,4520,0
|
|
20240318,185200,3637304240,4520,4520,4520,4520,0
|
|
20240318,185100,3637304240,4520,4520,4520,4520,0
|
|
20240318,185000,3637304240,4520,4520,4520,4520,0
|
|
20240318,184900,3637304240,4520,4520,4520,4520,0
|
|
20240318,184800,3637304240,4520,4520,4520,4520,0
|
|
20240318,184700,3637304240,4520,4520,4520,4520,0
|
|
20240318,184600,3637304240,4520,4520,4520,4520,0
|
|
20240318,184500,3637304240,4520,4520,4520,4520,0
|
|
20240318,184400,3637304240,4520,4520,4520,4520,0
|
|
20240318,184300,3637304240,4520,4520,4520,4520,0
|
|
20240318,184200,3637304240,4520,4520,4520,4520,0
|
|
20240318,184100,3637304240,4520,4520,4520,4520,0
|
|
20240318,184000,3637304240,4520,4520,4520,4520,0
|
|
20240318,183900,3637304240,4520,4520,4520,4520,0
|
|
20240318,183800,3637304240,4520,4520,4520,4520,0
|
|
20240318,183700,3637304240,4520,4520,4520,4520,0
|
|
20240318,183600,3637304240,4520,4520,4520,4520,0
|
|
20240318,183500,3637304240,4520,4520,4520,4520,0
|
|
20240318,183400,3637304240,4520,4520,4520,4520,0
|
|
20240318,183300,3637304240,4520,4520,4520,4520,0
|
|
20240318,183200,3637304240,4520,4520,4520,4520,0
|
|
20240318,183100,3637304240,4520,4520,4520,4520,0
|
|
20240318,183000,3637304240,4520,4520,4520,4520,7280
|
|
20240318,182900,3637304240,4520,4520,4520,4520,0
|
|
20240318,182800,3637304240,4520,4520,4520,4520,0
|
|
20240318,182700,3637304240,4520,4520,4520,4520,0
|
|
20240318,182600,3637304240,4520,4520,4520,4520,0
|
|
20240318,182500,3637304240,4520,4520,4520,4520,0
|
|
20240318,182400,3637304240,4520,4520,4520,4520,0
|
|
20240318,182300,3637304240,4520,4520,4520,4520,0
|
|
20240318,182200,3637304240,4520,4520,4520,4520,0
|
|
20240318,182100,3637304240,4520,4520,4520,4520,0
|
|
20240318,182000,3637304240,4520,4520,4520,4520,0
|
|
20240318,181900,3637304240,4520,4520,4520,4520,0
|
|
20240318,181800,3637304240,4520,4520,4520,4520,0
|
|
20240318,181700,3637304240,4520,4520,4520,4520,0
|
|
20240318,181600,3637304240,4520,4520,4520,4520,0
|
|
20240318,181500,3637304240,4520,4520,4520,4520,0
|
|
20240318,181400,3637304240,4520,4520,4520,4520,0
|
|
20240318,181300,3637304240,4520,4520,4520,4520,0
|
|
20240318,181200,3637304240,4520,4520,4520,4520,0
|
|
20240318,181100,3637304240,4520,4520,4520,4520,0
|
|
20240318,181000,3637304240,4520,4520,4520,4520,0
|
|
20240318,180900,3637304240,4520,4520,4520,4520,0
|
|
20240318,180800,3637304240,4520,4520,4520,4520,0
|
|
20240318,180700,3637304240,4520,4520,4520,4520,0
|
|
20240318,180600,3637304240,4520,4520,4520,4520,0
|
|
20240318,180500,3637304240,4520,4520,4520,4520,0
|
|
20240318,180400,3637304240,4520,4520,4520,4520,0
|
|
20240318,180300,3637304240,4520,4520,4520,4520,0
|
|
20240318,180200,3637304240,4520,4520,4520,4520,0
|
|
20240318,180100,3637304240,4520,4520,4520,4520,0
|
|
20240318,180000,3637304240,4520,4520,4520,4520,7280
|
|
20240318,175900,3637304240,4520,4520,4520,4520,0
|
|
20240318,175800,3637304240,4520,4520,4520,4520,0
|
|
20240318,175700,3637304240,4520,4520,4520,4520,0
|
|
20240318,175600,3637304240,4520,4520,4520,4520,0
|
|
20240318,175500,3637304240,4520,4520,4520,4520,0
|
|
20240318,175400,3637304240,4520,4520,4520,4520,0
|
|
20240318,175300,3637304240,4520,4520,4520,4520,0
|
|
20240318,175200,3637304240,4520,4520,4520,4520,0
|
|
20240318,175100,3637304240,4520,4520,4520,4520,0
|
|
20240318,175000,3637304240,4520,4520,4520,4520,0
|
|
20240318,174900,3637304240,4520,4520,4520,4520,0
|
|
20240318,174800,3637304240,4520,4520,4520,4520,0
|
|
20240318,174700,3637304240,4520,4520,4520,4520,0
|
|
20240318,174600,3637304240,4520,4520,4520,4520,0
|
|
20240318,174500,3637304240,4520,4520,4520,4520,0
|
|
20240318,174400,3637304240,4520,4520,4520,4520,0
|
|
20240318,174300,3637304240,4520,4520,4520,4520,0
|
|
20240318,174200,3637304240,4520,4520,4520,4520,0
|
|
20240318,174100,3637304240,4520,4520,4520,4520,0
|
|
20240318,174000,3637304240,4520,4520,4520,4520,0
|
|
20240318,173900,3637304240,4520,4520,4520,4520,0
|
|
20240318,173800,3637304240,4520,4520,4520,4520,0
|
|
20240318,173700,3637304240,4520,4520,4520,4520,0
|
|
20240318,173600,3637304240,4520,4520,4520,4520,0
|
|
20240318,173500,3637304240,4520,4520,4520,4520,0
|
|
20240318,173400,3637304240,4520,4520,4520,4520,0
|
|
20240318,173300,3637304240,4520,4520,4520,4520,0
|
|
20240318,173200,3637304240,4520,4520,4520,4520,0
|
|
20240318,173100,3637304240,4520,4520,4520,4520,0
|
|
20240318,173000,3637304240,4520,4520,4520,4520,7280
|
|
20240318,172900,3637304240,4520,4520,4520,4520,0
|
|
20240318,172800,3637304240,4520,4520,4520,4520,0
|
|
20240318,172700,3637304240,4520,4520,4520,4520,0
|
|
20240318,172600,3637304240,4520,4520,4520,4520,0
|
|
20240318,172500,3637304240,4520,4520,4520,4520,0
|
|
20240318,172400,3637304240,4520,4520,4520,4520,0
|
|
20240318,172300,3637304240,4520,4520,4520,4520,0
|
|
20240318,172200,3637304240,4520,4520,4520,4520,0
|
|
20240318,172100,3637304240,4520,4520,4520,4520,0
|
|
20240318,172000,3637304240,4520,4520,4520,4520,0
|
|
20240318,171900,3637304240,4520,4520,4520,4520,0
|
|
20240318,171800,3637304240,4520,4520,4520,4520,0
|
|
20240318,171700,3637304240,4520,4520,4520,4520,0
|
|
20240318,171600,3637304240,4520,4520,4520,4520,0
|
|
20240318,171500,3637304240,4520,4520,4520,4520,0
|
|
20240318,171400,3637304240,4520,4520,4520,4520,0
|
|
20240318,171300,3637304240,4520,4520,4520,4520,0
|
|
20240318,171200,3637304240,4520,4520,4520,4520,0
|
|
20240318,171100,3637304240,4520,4520,4520,4520,0
|
|
20240318,171000,3637304240,4520,4520,4520,4520,0
|
|
20240318,170900,3637304240,4520,4520,4520,4520,0
|
|
20240318,170800,3637304240,4520,4520,4520,4520,0
|
|
20240318,170700,3637304240,4520,4520,4520,4520,0
|
|
20240318,170600,3637304240,4520,4520,4520,4520,0
|
|
20240318,170500,3637304240,4520,4520,4520,4520,0
|
|
20240318,170400,3637304240,4520,4520,4520,4520,0
|
|
20240318,170300,3637304240,4520,4520,4520,4520,0
|
|
20240318,170200,3637304240,4520,4520,4520,4520,0
|
|
20240318,170100,3637304240,4520,4520,4520,4520,0
|
|
20240318,170000,3637304240,4520,4520,4520,4520,7280
|
|
20240318,165900,3637304240,4520,4520,4520,4520,0
|
|
20240318,165800,3637304240,4520,4520,4520,4520,0
|
|
20240318,165700,3637304240,4520,4520,4520,4520,0
|
|
20240318,165600,3637304240,4520,4520,4520,4520,0
|
|
20240318,165500,3637304240,4520,4520,4520,4520,0
|
|
20240318,165400,3637304240,4520,4520,4520,4520,0
|
|
20240318,165300,3637304240,4520,4520,4520,4520,0
|
|
20240318,165200,3637304240,4520,4520,4520,4520,0
|
|
20240318,165100,3637304240,4520,4520,4520,4520,0
|
|
20240318,165000,3637304240,4520,4520,4520,4520,0
|
|
20240318,164900,3637304240,4520,4520,4520,4520,0
|
|
20240318,164800,3637304240,4520,4520,4520,4520,0
|
|
20240318,164700,3637304240,4520,4520,4520,4520,0
|
|
20240318,164600,3637304240,4520,4520,4520,4520,0
|
|
20240318,164500,3637304240,4520,4520,4520,4520,0
|
|
20240318,164400,3637304240,4520,4520,4520,4520,0
|
|
20240318,164300,3637304240,4520,4520,4520,4520,0
|
|
20240318,164200,3637304240,4520,4520,4520,4520,0
|
|
20240318,164100,3637304240,4520,4520,4520,4520,0
|
|
20240318,164000,3637304240,4520,4520,4520,4520,0
|
|
20240318,163900,3637304240,4520,4520,4520,4520,0
|
|
20240318,163800,3637304240,4520,4520,4520,4520,0
|
|
20240318,163700,3637304240,4520,4520,4520,4520,0
|
|
20240318,163600,3637304240,4520,4520,4520,4520,0
|
|
20240318,163500,3637304240,4520,4520,4520,4520,0
|
|
20240318,163400,3637304240,4520,4520,4520,4520,0
|
|
20240318,163300,3637304240,4520,4520,4520,4520,0
|
|
20240318,163200,3637304240,4520,4520,4520,4520,0
|
|
20240318,163100,3637304240,4520,4520,4520,4520,0
|
|
20240318,163000,3637304240,4520,4520,4520,4520,7280
|
|
20240318,162900,3637304240,4520,4520,4520,4520,0
|
|
20240318,162800,3637304240,4520,4520,4520,4520,0
|
|
20240318,162700,3637304240,4520,4520,4520,4520,0
|
|
20240318,162600,3637304240,4520,4520,4520,4520,0
|
|
20240318,162500,3637304240,4520,4520,4520,4520,0
|
|
20240318,162400,3637304240,4520,4520,4520,4520,0
|
|
20240318,162300,3637304240,4520,4520,4520,4520,0
|
|
20240318,162200,3637304240,4520,4520,4520,4520,0
|
|
20240318,162100,3637304240,4520,4520,4520,4520,0
|
|
20240318,162000,3637304240,4520,4520,4520,4520,0
|
|
20240318,161900,3637304240,4520,4520,4520,4520,0
|
|
20240318,161800,3637304240,4520,4520,4520,4520,0
|
|
20240318,161700,3637304240,4520,4520,4520,4520,0
|
|
20240318,161600,3637304240,4520,4520,4520,4520,0
|
|
20240318,161500,3637304240,4520,4520,4520,4520,0
|
|
20240318,161400,3637304240,4520,4520,4520,4520,0
|
|
20240318,161300,3637304240,4520,4520,4520,4520,0
|
|
20240318,161200,3637304240,4520,4520,4520,4520,0
|
|
20240318,161100,3637304240,4520,4520,4520,4520,0
|
|
20240318,161000,3637304240,4520,4520,4520,4520,0
|
|
20240318,160900,3637304240,4520,4520,4520,4520,0
|
|
20240318,160800,3637304240,4520,4520,4520,4520,0
|
|
20240318,160700,3637304240,4520,4520,4520,4520,0
|
|
20240318,160600,3637304240,4520,4520,4520,4520,0
|
|
20240318,160500,3637304240,4520,4520,4520,4520,0
|
|
20240318,160400,3637304240,4520,4520,4520,4520,0
|
|
20240318,160300,3637304240,4520,4520,4520,4520,0
|
|
20240318,160200,3637304240,4520,4520,4520,4520,0
|
|
20240318,160100,3637304240,4520,4520,4520,4520,0
|
|
20240318,160000,3637304240,4520,4520,4520,4520,7280
|
|
20240318,155900,3637304240,4520,4520,4520,4520,0
|
|
20240318,155800,3637304240,4520,4520,4520,4520,0
|
|
20240318,155700,3637304240,4520,4520,4520,4520,0
|
|
20240318,155600,3637304240,4520,4520,4520,4520,0
|
|
20240318,155500,3637304240,4520,4520,4520,4520,0
|
|
20240318,155400,3637304240,4520,4520,4520,4520,0
|
|
20240318,155300,3637304240,4520,4520,4520,4520,0
|
|
20240318,155200,3637304240,4520,4520,4520,4520,0
|
|
20240318,155100,3637304240,4520,4520,4520,4520,0
|
|
20240318,155000,3637304240,4520,4520,4520,4520,0
|
|
20240318,154900,3637304240,4520,4520,4520,4520,0
|
|
20240318,154800,3637304240,4520,4520,4520,4520,0
|
|
20240318,154700,3637304240,4520,4520,4520,4520,0
|
|
20240318,154600,3637304240,4520,4520,4520,4520,0
|
|
20240318,154500,3637304240,4520,4520,4520,4520,0
|
|
20240318,154400,3637304240,4520,4520,4520,4520,0
|
|
20240318,154300,3637304240,4520,4520,4520,4520,0
|
|
20240318,154200,3637304240,4520,4520,4520,4520,0
|
|
20240318,154100,3637304240,4520,4520,4520,4520,0
|
|
20240318,154000,3637304240,4520,4520,4520,4520,0
|
|
20240318,153900,3637304240,4520,4520,4520,4520,0
|
|
20240318,153800,3637304240,4520,4520,4520,4520,0
|
|
20240318,153700,3637304240,4520,4520,4520,4520,0
|
|
20240318,153600,3637304240,4520,4520,4520,4520,0
|
|
20240318,153500,3637304240,4520,4520,4520,4520,0
|
|
20240318,153400,3637304240,4520,4520,4520,4520,0
|
|
20240318,153300,3637304240,4520,4520,4520,4520,0
|
|
20240318,153200,3637304240,4520,4520,4520,4520,0
|
|
20240318,153100,3637304240,4520,4520,4520,4520,0
|
|
20240318,153000,3637304240,4520,4520,4520,4520,14560
|
|
20240318,152900,3604398640,4520,4520,4520,4520,0
|
|
20240318,152800,3604398640,4520,4520,4520,4520,0
|
|
20240318,152700,3604398640,4520,4520,4520,4520,0
|
|
20240318,152600,3604398640,4520,4520,4520,4520,0
|
|
20240318,152500,3604398640,4520,4520,4520,4520,0
|
|
20240318,152400,3604398640,4520,4520,4520,4520,0
|
|
20240318,152300,3604398640,4520,4520,4520,4520,0
|
|
20240318,152200,3604398640,4520,4520,4520,4520,0
|
|
20240318,152100,3604398640,4520,4520,4520,4520,0
|
|
20240318,152000,3604398640,4520,4520,4520,4520,0
|
|
20240318,151900,3604398640,4520,4515,4525,4515,2093
|
|
20240318,151800,3594933605,4515,4520,4520,4515,540
|
|
20240318,151700,3592494135,4525,4515,4525,4515,29
|
|
20240318,151600,3592363140,4515,4520,4520,4515,1668
|
|
20240318,151500,3584823935,4520,4520,4520,4520,335
|
|
20240318,151400,3583309735,4530,4525,4530,4520,558
|
|
20240318,151300,3580785435,4525,4520,4525,4515,1798
|
|
20240318,151200,3572656875,4525,4525,4525,4520,17
|
|
20240318,151100,3572579960,4520,4520,4520,4520,1134
|
|
20240318,151000,3567454280,4515,4530,4530,4515,2992
|
|
20240318,150900,3553929930,4540,4525,4540,4525,47
|
|
20240318,150800,3553717150,4520,4540,4545,4520,9090
|
|
20240318,150700,3512617085,4545,4550,4550,4535,272
|
|
20240318,150600,3511381535,4545,4525,4545,4525,5115
|
|
20240318,150500,3488233860,4525,4525,4525,4525,120
|
|
20240318,150400,3487690860,4520,4530,4530,4520,2133
|
|
20240318,150300,3478039040,4550,4545,4550,4545,300
|
|
20240318,150200,3476674090,4525,4550,4550,4525,1960
|
|
20240318,150100,3467787050,4545,4550,4550,4545,109
|
|
20240318,150000,3467291625,4550,4550,4555,4535,4648
|
|
20240318,145900,3446190165,4545,4550,4550,4545,627
|
|
20240318,145800,3443337325,4560,4555,4560,4555,40
|
|
20240318,145700,3443155100,4550,4555,4555,4550,534
|
|
20240318,145600,3440725230,4550,4550,4550,4545,804
|
|
20240318,145500,3437067280,4550,4550,4550,4550,1413
|
|
20240318,145400,3430638130,4565,4565,4565,4565,7
|
|
20240318,145300,3430606175,4550,4550,4550,4550,1
|
|
20240318,145200,3430601625,4565,4565,4565,4565,201
|
|
20240318,145100,3429684060,4565,4550,4565,4550,5007
|
|
20240318,145000,3406854430,4540,4540,4540,4540,150
|
|
20240318,144900,3406173430,4540,4540,4540,4540,16
|
|
20240318,144800,3406100790,4555,4555,4555,4555,11
|
|
20240318,144700,3406050685,4555,4555,4555,4555,107
|
|
20240318,144600,3405563300,4555,4555,4555,4555,11
|
|
20240318,144500,3405513195,4535,4540,4560,4535,120
|
|
20240318,144400,3404967545,4540,4555,4555,4540,983
|
|
20240318,144300,3400504660,4560,4555,4560,4555,275
|
|
20240318,144200,3399250780,4555,4555,4555,4555,213
|
|
20240318,144100,3398280565,4555,4540,4555,4540,173
|
|
20240318,144000,3397493015,4550,4550,4555,4550,247
|
|
20240318,143900,3396369000,4550,4545,4550,4545,273
|
|
20240318,143800,3395128065,4545,4545,4545,4545,38
|
|
20240318,143700,3394955355,4540,4545,4545,4540,268
|
|
20240318,143600,3393737415,4545,4545,4545,4545,12
|
|
20240318,143500,3393682875,4545,4545,4545,4545,20
|
|
20240318,143400,3393591975,4545,4545,4545,4545,0
|
|
20240318,143300,3393591975,4545,4545,4545,4545,166
|
|
20240318,143200,3392837505,4540,4540,4540,4540,87
|
|
20240318,143100,3392442525,4540,4540,4545,4540,442
|
|
20240318,143000,3390434605,4545,4545,4545,4545,40
|
|
20240318,142900,3390252805,4540,4540,4540,4540,407
|
|
20240318,142800,3388405025,4540,4540,4540,4540,20
|
|
20240318,142700,3388314225,4540,4540,4540,4540,2
|
|
20240318,142600,3388305145,4545,4545,4545,4545,100
|
|
20240318,142500,3387850645,4540,4540,4540,4540,1457
|
|
20240318,142400,3381235865,4540,4540,4540,4540,77
|
|
20240318,142300,3380886285,4545,4545,4545,4545,0
|
|
20240318,142200,3380886285,4545,4545,4545,4545,175
|
|
20240318,142100,3380090910,4550,4550,4550,4550,1986
|
|
20240318,142000,3371054610,4550,4550,4555,4550,1371
|
|
20240318,141900,3364815965,4555,4555,4555,4555,338
|
|
20240318,141800,3363276375,4555,4560,4560,4555,6
|
|
20240318,141700,3363249040,4560,4555,4560,4555,15
|
|
20240318,141600,3363180710,4560,4555,4565,4555,241
|
|
20240318,141500,3362082400,4565,4550,4565,4550,72
|
|
20240318,141400,3361753975,4570,4555,4575,4555,70
|
|
20240318,141300,3361434440,4555,4565,4575,4555,411
|
|
20240318,141200,3359559860,4575,4565,4575,4565,132
|
|
20240318,141100,3358956480,4575,4575,4580,4570,623
|
|
20240318,141000,3356106150,4565,4565,4580,4565,1380
|
|
20240318,140900,3349786645,4565,4555,4565,4555,169
|
|
20240318,140800,3349016095,4555,4555,4555,4555,147
|
|
20240318,140700,3348346510,4555,4550,4555,4550,1062
|
|
20240318,140600,3343512910,4545,4545,4550,4540,679
|
|
20240318,140500,3340426900,4540,4535,4540,4535,164
|
|
20240318,140400,3339682670,4540,4535,4540,4535,159
|
|
20240318,140300,3338960850,4520,4535,4535,4520,461
|
|
20240318,140200,3336870230,4510,4510,4510,4510,302
|
|
20240318,140100,3335508210,4535,4515,4535,4510,737
|
|
20240318,140000,3332170670,4510,4505,4515,4505,680
|
|
20240318,135900,3329106005,4505,4505,4505,4505,1776
|
|
20240318,135800,3321105125,4505,4515,4515,4505,3460
|
|
20240318,135700,3305506040,4515,4515,4520,4510,3335
|
|
20240318,135600,3290448515,4515,4515,4520,4515,961
|
|
20240318,135500,3286109595,4515,4515,4515,4515,1006
|
|
20240318,135400,3281567505,4520,4520,4535,4515,1053
|
|
20240318,135300,3276806410,4520,4515,4520,4515,2165
|
|
20240318,135200,3267031200,4515,4520,4520,4515,1766
|
|
20240318,135100,3259057075,4515,4515,4520,4515,1718
|
|
20240318,135000,3251299665,4515,4515,4520,4515,950
|
|
20240318,134900,3247010165,4515,4515,4520,4515,1032
|
|
20240318,134800,3242350360,4515,4520,4525,4515,1226
|
|
20240318,134700,3236808635,4520,4520,4520,4515,1318
|
|
20240318,134600,3230853400,4515,4535,4535,4515,6067
|
|
20240318,134500,3203396535,4535,4535,4535,4535,1268
|
|
20240318,134400,3197646155,4535,4540,4545,4535,1058
|
|
20240318,134300,3192843230,4540,4535,4540,4535,1131
|
|
20240318,134200,3187713220,4535,4545,4555,4535,2584
|
|
20240318,134100,3175976565,4545,4545,4545,4545,1013
|
|
20240318,134000,3171372480,4545,4545,4550,4545,1017
|
|
20240318,133900,3166750210,4545,4545,4585,4545,1216
|
|
20240318,133800,3161216290,4545,4550,4550,4545,1952
|
|
20240318,133700,3152341825,4550,4545,4560,4545,1067
|
|
20240318,133600,3147486335,4545,4550,4555,4545,2328
|
|
20240318,133500,3136892845,4550,4550,4560,4550,3076
|
|
20240318,133400,3122886770,4550,4550,4555,4550,1218
|
|
20240318,133300,3117343865,4550,4550,4550,4550,1762
|
|
20240318,133200,3109326765,4550,4550,4555,4550,1435
|
|
20240318,133100,3102794465,4550,4555,4560,4550,2295
|
|
20240318,133000,3092342325,4560,4570,4570,4555,4250
|
|
20240318,132900,3072945160,4570,4575,4580,4570,2295
|
|
20240318,132800,3062448660,4575,4575,4575,4575,47
|
|
20240318,132700,3062233635,4575,4575,4580,4575,888
|
|
20240318,132600,3058170095,4575,4585,4585,4575,407
|
|
20240318,132500,3056306100,4585,4580,4585,4580,103
|
|
20240318,132400,3055833930,4580,4580,4585,4580,233
|
|
20240318,132300,3054765840,4580,4580,4580,4580,58
|
|
20240318,132200,3054500200,4580,4585,4585,4580,902
|
|
20240318,132100,3050368315,4590,4590,4590,4590,120
|
|
20240318,132000,3049817515,4580,4580,4580,4580,41
|
|
20240318,131900,3049629735,4590,4590,4590,4590,0
|
|
20240318,131800,3049629735,4590,4590,4590,4585,803
|
|
20240318,131700,3045947745,4595,4595,4595,4595,24
|
|
20240318,131600,3045837465,4590,4590,4590,4590,20
|
|
20240318,131500,3045745665,4590,4590,4590,4585,1359
|
|
20240318,131400,3039507915,4590,4590,4590,4590,20
|
|
20240318,131300,3039416115,4590,4585,4590,4585,795
|
|
20240318,131200,3035768540,4585,4585,4585,4580,58
|
|
20240318,131100,3035502880,4580,4580,4580,4580,39
|
|
20240318,131000,3035324260,4580,4580,4585,4580,867
|
|
20240318,130900,3031352575,4580,4580,4580,4580,61
|
|
20240318,130800,3031073195,4585,4585,4585,4580,464
|
|
20240318,130700,3028947920,4580,4580,4580,4580,186
|
|
20240318,130600,3028096040,4580,4585,4585,4580,26
|
|
20240318,130500,3027976935,4585,4585,4585,4575,878
|
|
20240318,130400,3023955820,4580,4585,4585,4580,190
|
|
20240318,130300,3023084780,4580,4590,4590,4580,1184
|
|
20240318,130200,3017656870,4585,4590,4590,4585,583
|
|
20240318,130100,3014981135,4600,4600,4600,4600,3
|
|
20240318,130000,3014967335,4600,4600,4600,4590,1051
|
|
20240318,125900,3010137440,4600,4595,4600,4595,768
|
|
20240318,125800,3006605030,4595,4595,4600,4595,159
|
|
20240318,125700,3005873905,4600,4595,4600,4595,484
|
|
20240318,125600,3003649915,4590,4590,4595,4585,1101
|
|
20240318,125500,2998595875,4590,4590,4595,4590,695
|
|
20240318,125400,2995404290,4585,4595,4605,4585,18568
|
|
20240318,125300,2910042320,4595,4595,4595,4590,1899
|
|
20240318,125200,2901317740,4590,4590,4595,4590,1870
|
|
20240318,125100,2892725285,4585,4585,4585,4585,272
|
|
20240318,125000,2891478165,4585,4595,4595,4585,261
|
|
20240318,124900,2890278930,4590,4590,4590,4590,54
|
|
20240318,124800,2890031070,4590,4590,4590,4590,1001
|
|
20240318,124700,2885436480,4590,4585,4590,4585,459
|
|
20240318,124600,2883331020,4585,4590,4590,4585,532
|
|
20240318,124500,2880890225,4590,4590,4590,4585,137
|
|
20240318,124400,2880261445,4590,4585,4590,4585,391
|
|
20240318,124300,2878468705,4590,4590,4590,4590,67
|
|
20240318,124200,2878161175,4590,4590,4590,4590,156
|
|
20240318,124100,2877445135,4585,4585,4585,4585,30
|
|
20240318,124000,2877307585,4585,4590,4590,4585,1031
|
|
20240318,123900,2872579355,4590,4590,4590,4590,2140
|
|
20240318,123800,2862756755,4590,4590,4590,4590,248
|
|
20240318,123700,2861618435,4590,4595,4595,4590,1137
|
|
20240318,123600,2856394695,4585,4590,4590,4585,512
|
|
20240318,123500,2854044670,4585,4590,4595,4585,2611
|
|
20240318,123400,2842058350,4585,4580,4585,4580,4285
|
|
20240318,123300,2822411645,4585,4585,4585,4585,120
|
|
20240318,123200,2821861445,4580,4580,4580,4580,1760
|
|
20240318,123100,2813800645,4580,4580,4580,4580,51
|
|
20240318,123000,2813567065,4580,4580,4585,4580,782
|
|
20240318,122900,2809985455,4580,4575,4580,4575,192
|
|
20240318,122800,2809107045,4575,4580,4580,4575,1504
|
|
20240318,122700,2802218770,4580,4580,4580,4580,12
|
|
20240318,122600,2802163810,4580,4580,4580,4575,982
|
|
20240318,122500,2797666255,4580,4580,4580,4580,0
|
|
20240318,122400,2797666255,4580,4580,4580,4580,405
|
|
20240318,122300,2795811355,4585,4580,4585,4575,503
|
|
20240318,122200,2793509340,4585,4580,4585,4580,2184
|
|
20240318,122100,2783506570,4580,4575,4580,4575,17
|
|
20240318,122000,2783428760,4575,4575,4575,4575,191
|
|
20240318,121900,2782554935,4580,4580,4580,4580,772
|
|
20240318,121800,2779019175,4580,4580,4580,4580,100
|
|
20240318,121700,2778561175,4580,4580,4580,4580,1
|
|
20240318,121600,2778556595,4575,4575,4580,4575,122
|
|
20240318,121500,2777998420,4575,4575,4580,4575,1048
|
|
20240318,121400,2773198820,4575,4575,4575,4575,284
|
|
20240318,121300,2771899520,4580,4575,4580,4575,16
|
|
20240318,121200,2771826305,4580,4575,4580,4575,9
|
|
20240318,121100,2771785125,4575,4575,4575,4575,0
|
|
20240318,121000,2771785125,4575,4575,4575,4570,226
|
|
20240318,120900,2770751185,4580,4580,4580,4580,0
|
|
20240318,120800,2770751185,4580,4575,4580,4575,605
|
|
20240318,120700,2767982785,4575,4575,4575,4575,150
|
|
20240318,120600,2767296535,4570,4570,4570,4570,1
|
|
20240318,120500,2767291965,4570,4570,4570,4570,225
|
|
20240318,120400,2766263715,4570,4575,4575,4570,405
|
|
20240318,120300,2764412095,4575,4575,4575,4575,0
|
|
20240318,120200,2764412095,4575,4575,4575,4575,67
|
|
20240318,120100,2764105570,4575,4575,4575,4575,134
|
|
20240318,120000,2763492520,4575,4575,4575,4575,0
|
|
20240318,115900,2763492520,4575,4575,4575,4575,0
|
|
20240318,115800,2763492520,4575,4575,4575,4575,0
|
|
20240318,115700,2763492520,4575,4575,4575,4575,0
|
|
20240318,115600,2763492520,4575,4575,4575,4575,1554
|
|
20240318,115500,2756382970,4575,4580,4585,4575,1513
|
|
20240318,115400,2749455960,4580,4575,4580,4575,2385
|
|
20240318,115300,2738535165,4575,4575,4580,4575,155
|
|
20240318,115200,2737826035,4575,4580,4580,4575,8
|
|
20240318,115100,2737789420,4580,4575,4580,4575,1532
|
|
20240318,115000,2730780515,4570,4570,4570,4570,5
|
|
20240318,114900,2730757665,4575,4575,4575,4575,0
|
|
20240318,114800,2730757665,4575,4575,4575,4575,40
|
|
20240318,114700,2730574665,4575,4575,4575,4575,3
|
|
20240318,114600,2730560940,4570,4570,4570,4570,0
|
|
20240318,114500,2730560940,4570,4575,4575,4570,252
|
|
20240318,114400,2729409295,4570,4560,4570,4560,848
|
|
20240318,114300,2725536630,4565,4560,4565,4560,877
|
|
20240318,114200,2721537460,4565,4565,4565,4565,147
|
|
20240318,114100,2720866405,4570,4570,4570,4560,285
|
|
20240318,114000,2719564845,4570,4570,4570,4570,1
|
|
20240318,113900,2719560275,4565,4565,4565,4565,232
|
|
20240318,113800,2718501195,4565,4565,4565,4565,301
|
|
20240318,113700,2717127130,4565,4570,4570,4565,1479
|
|
20240318,113600,2710375310,4570,4575,4575,4570,278
|
|
20240318,113500,2709104330,4575,4580,4580,4575,775
|
|
20240318,113400,2705557335,4580,4585,4585,4580,140
|
|
20240318,113300,2704916130,4580,4580,4580,4580,36
|
|
20240318,113200,2704751250,4585,4585,4585,4585,0
|
|
20240318,113100,2704751250,4585,4585,4585,4580,542
|
|
20240318,113000,2702266600,4585,4590,4590,4585,63
|
|
20240318,112900,2701977480,4590,4575,4590,4575,3176
|
|
20240318,112800,2687435570,4575,4565,4575,4565,328
|
|
20240318,112700,2685937970,4565,4575,4575,4565,829
|
|
20240318,112600,2682152490,4575,4575,4575,4575,414
|
|
20240318,112500,2680258440,4575,4570,4575,4570,121
|
|
20240318,112400,2679704930,4570,4570,4570,4565,562
|
|
20240318,112300,2677136595,4570,4570,4570,4570,286
|
|
20240318,112200,2675829575,4570,4570,4570,4570,21
|
|
20240318,112100,2675733605,4570,4575,4575,4570,78
|
|
20240318,112000,2675377135,4575,4570,4575,4570,1068
|
|
20240318,111900,2670492045,4570,4575,4575,4570,614
|
|
20240318,111800,2667684500,4575,4570,4575,4565,116
|
|
20240318,111700,2667154155,4570,4570,4570,4570,131
|
|
20240318,111600,2666555485,4570,4570,4570,4565,620
|
|
20240318,111500,2663722520,4570,4570,4570,4570,25
|
|
20240318,111400,2663608270,4570,4565,4570,4560,741
|
|
20240318,111300,2660226100,4565,4540,4565,4540,149
|
|
20240318,111200,2659549165,4565,4550,4565,4535,841
|
|
20240318,111100,2655720265,4535,4565,4565,4535,6879
|
|
20240318,111000,2624481735,4570,4570,4570,4570,1303
|
|
20240318,110900,2618527025,4575,4580,4580,4575,1745
|
|
20240318,110800,2610535550,4580,4575,4580,4575,69
|
|
20240318,110700,2610219710,4565,4570,4570,4565,1586
|
|
20240318,110600,2602972145,4570,4570,4570,4570,744
|
|
20240318,110500,2599572065,4570,4560,4570,4560,474
|
|
20240318,110400,2597407065,4565,4555,4565,4555,2921
|
|
20240318,110300,2584087490,4555,4550,4555,4550,3137
|
|
20240318,110200,2569812660,4545,4540,4545,4535,863
|
|
20240318,110100,2565893130,4535,4535,4540,4535,1806
|
|
20240318,110000,2557695820,4520,4530,4535,4520,2181
|
|
20240318,105900,2547805560,4535,4515,4535,4505,2198
|
|
20240318,105800,2537881310,4515,4530,4530,4515,9189
|
|
20240318,105700,2496293180,4535,4535,4535,4535,1906
|
|
20240318,105600,2487649470,4535,4535,4535,4535,666
|
|
20240318,105500,2484629160,4535,4540,4540,4535,474
|
|
20240318,105400,2482478210,4540,4540,4540,4535,1508
|
|
20240318,105300,2475637880,4540,4540,4540,4540,1002
|
|
20240318,105200,2471088800,4535,4540,4540,4535,1844
|
|
20240318,105100,2462717630,4540,4545,4550,4540,7419
|
|
20240318,105000,2429015365,4550,4550,4550,4550,127
|
|
20240318,104900,2428437515,4550,4550,4550,4550,291
|
|
20240318,104800,2427113465,4550,4550,4550,4550,97
|
|
20240318,104700,2426672115,4550,4560,4560,4545,3970
|
|
20240318,104600,2408601725,4560,4555,4560,4555,435
|
|
20240318,104500,2406620295,4560,4555,4560,4555,135
|
|
20240318,104400,2406005320,4555,4555,4555,4555,657
|
|
20240318,104300,2403012685,4555,4555,4560,4555,5639
|
|
20240318,104200,2377326455,4555,4560,4560,4555,254
|
|
20240318,104100,2376169480,4555,4555,4555,4555,1971
|
|
20240318,104000,2367191575,4555,4555,4565,4555,1000
|
|
20240318,103900,2362631580,4560,4560,4560,4560,684
|
|
20240318,103800,2359512540,4560,4560,4560,4560,781
|
|
20240318,103700,2355951180,4560,4560,4560,4560,285
|
|
20240318,103600,2354651580,4565,4565,4565,4560,642
|
|
20240318,103500,2351721355,4565,4570,4570,4565,518
|
|
20240318,103400,2349355730,4570,4565,4570,4565,703
|
|
20240318,103300,2346146490,4565,4570,4570,4565,618
|
|
20240318,103200,2343323235,4570,4570,4575,4570,537
|
|
20240318,103100,2340867595,4575,4580,4585,4575,1325
|
|
20240318,103000,2334799850,4580,4580,4580,4580,1381
|
|
20240318,102900,2328474870,4580,4590,4590,4580,823
|
|
20240318,102800,2324700975,4590,4590,4590,4590,745
|
|
20240318,102700,2321281425,4585,4585,4590,4580,799
|
|
20240318,102600,2317615845,4585,4585,4585,4580,441
|
|
20240318,102500,2315593875,4585,4585,4585,4580,249
|
|
20240318,102400,2314452460,4585,4560,4585,4560,3099
|
|
20240318,102300,2300283880,4560,4555,4560,4555,394
|
|
20240318,102200,2298487970,4550,4550,4560,4545,6554
|
|
20240318,102100,2268667250,4550,4560,4560,4550,2579
|
|
20240318,102000,2256918205,4555,4555,4565,4555,3864
|
|
20240318,101900,2239317135,4560,4565,4565,4560,6
|
|
20240318,101800,2239289750,4565,4565,4565,4555,1074
|
|
20240318,101700,2234394550,4565,4560,4565,4560,68
|
|
20240318,101600,2234084450,4560,4565,4565,4555,830
|
|
20240318,101500,2230299880,4565,4560,4565,4560,496
|
|
20240318,101400,2228038115,4560,4560,4560,4555,3884
|
|
20240318,101300,2210330465,4560,4565,4565,4560,646
|
|
20240318,101200,2207382830,4570,4560,4570,4560,831
|
|
20240318,101100,2203585180,4560,4560,4565,4560,1528
|
|
20240318,101000,2196612750,4560,4565,4565,4560,438
|
|
20240318,100900,2194615100,4560,4555,4560,4555,569
|
|
20240318,100800,2192020740,4555,4555,4555,4555,38
|
|
20240318,100700,2191847650,4555,4550,4555,4550,4570
|
|
20240318,100600,2171049830,4550,4555,4555,4550,5613
|
|
20240318,100500,2145508045,4555,4560,4565,4550,11529
|
|
20240318,100400,2092978710,4560,4560,4565,4560,927
|
|
20240318,100300,2088749160,4560,4560,4565,4560,4193
|
|
20240318,100200,2069617545,4565,4560,4565,4555,2421
|
|
20240318,100100,2058576765,4560,4555,4565,4555,2504
|
|
20240318,100000,2047158530,4555,4570,4570,4555,4954
|
|
20240318,095900,2024557280,4570,4575,4575,4565,9147
|
|
20240318,095800,1982757065,4575,4585,4585,4575,7101
|
|
20240318,095700,1950236925,4585,4595,4595,4585,4798
|
|
20240318,095600,1928212900,4600,4595,4605,4595,4128
|
|
20240318,095500,1909226200,4595,4595,4600,4595,10464
|
|
20240318,095400,1861144000,4595,4615,4615,4595,7340
|
|
20240318,095300,1827357485,4610,4610,4615,4610,3705
|
|
20240318,095200,1810276730,4610,4615,4620,4610,1226
|
|
20240318,095100,1804620590,4610,4630,4630,4605,24026
|
|
20240318,095000,1693703945,4630,4620,4630,4620,2697
|
|
20240318,094900,1681231490,4620,4625,4630,4620,7020
|
|
20240318,094800,1648762795,4625,4620,4630,4615,8031
|
|
20240318,094700,1611639145,4630,4615,4630,4615,12801
|
|
20240318,094600,1552473420,4615,4620,4620,4610,7178
|
|
20240318,094500,1519326770,4620,4600,4620,4600,6136
|
|
20240318,094400,1491046815,4600,4585,4600,4585,8465
|
|
20240318,094300,1452147945,4585,4570,4585,4570,2089
|
|
20240318,094200,1442585580,4570,4575,4580,4570,1117
|
|
20240318,094100,1437472705,4575,4580,4580,4570,1807
|
|
20240318,094000,1429202060,4585,4575,4585,4565,2856
|
|
20240318,093900,1416124900,4570,4560,4570,4555,2525
|
|
20240318,093800,1404600910,4555,4550,4555,4545,3312
|
|
20240318,093700,1389519895,4550,4560,4560,4540,7251
|
|
20240318,093600,1356518830,4565,4590,4595,4565,15437
|
|
20240318,093500,1285873845,4585,4595,4605,4585,7150
|
|
20240318,093400,1252996860,4585,4600,4600,4580,9001
|
|
20240318,093300,1211701090,4600,4580,4600,4580,7695
|
|
20240318,093200,1176354185,4580,4585,4600,4580,3718
|
|
20240318,093100,1159290540,4585,4595,4610,4585,19599
|
|
20240318,093000,1069203230,4595,4610,4625,4590,21071
|
|
20240318,092900,972179375,4590,4615,4635,4585,25858
|
|
20240318,092800,852873565,4615,4580,4630,4580,38194
|
|
20240318,092700,677055415,4580,4565,4590,4555,11119
|
|
20240318,092600,626217225,4565,4550,4565,4540,8034
|
|
20240318,092500,589617380,4550,4545,4550,4535,4765
|
|
20240318,092400,567961260,4545,4535,4550,4535,7770
|
|
20240318,092300,532653725,4535,4520,4535,4515,7494
|
|
20240318,092200,498719160,4520,4510,4520,4505,11561
|
|
20240318,092100,446487560,4510,4495,4510,4495,8405
|
|
20240318,092000,408630450,4500,4495,4500,4490,3774
|
|
20240318,091900,391654935,4495,4475,4495,4475,7239
|
|
20240318,091800,359187250,4475,4475,4485,4470,2332
|
|
20240318,091700,348746710,4470,4480,4480,4470,2967
|
|
20240318,091600,335471620,4470,4480,4480,4470,2430
|
|
20240318,091500,324590585,4480,4485,4485,4470,2877
|
|
20240318,091400,311710890,4485,4490,4490,4485,988
|
|
20240318,091300,307276440,4490,4490,4505,4485,4332
|
|
20240318,091200,287827330,4485,4495,4520,4485,11066
|
|
20240318,091100,238024130,4490,4480,4490,4465,8794
|
|
20240318,091000,198610170,4480,4455,4480,4455,7155
|
|
20240318,090900,166611245,4460,4470,4480,4455,7178
|
|
20240318,090800,134564775,4470,4405,4470,4395,15977
|
|
20240318,090700,63596775,4415,4380,4415,4380,1950
|
|
20240318,090600,55016055,4385,4390,4390,4385,1264
|
|
20240318,090500,49470060,4390,4405,4405,4390,1195
|
|
20240318,090400,44218555,4410,4415,4415,4410,387
|
|
20240318,090300,42511070,4415,4420,4425,4410,1380
|
|
20240318,090200,36411730,4425,4420,4430,4420,2886
|
|
20240318,090100,23644185,4420,4420,4425,4410,1161
|
|
20240318,090000,18510845,4420,4405,4420,4380,4199
|