619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,191600,4952700310,9160,9160,9160,9160,5619
|
|
20240326,191500,4952700310,9160,9160,9160,9160,0
|
|
20240326,191400,4952700310,9160,9160,9160,9160,0
|
|
20240326,191300,4952700310,9160,9160,9160,9160,0
|
|
20240326,191200,4952700310,9160,9160,9160,9160,0
|
|
20240326,191100,4952700310,9160,9160,9160,9160,0
|
|
20240326,191000,4952700310,9160,9160,9160,9160,0
|
|
20240326,190900,4952700310,9160,9160,9160,9160,0
|
|
20240326,190800,4952700310,9160,9160,9160,9160,0
|
|
20240326,190700,4952700310,9160,9160,9160,9160,0
|
|
20240326,190600,4952700310,9160,9160,9160,9160,0
|
|
20240326,190500,4952700310,9160,9160,9160,9160,0
|
|
20240326,190400,4952700310,9160,9160,9160,9160,0
|
|
20240326,190300,4952700310,9160,9160,9160,9160,0
|
|
20240326,190200,4952700310,9160,9160,9160,9160,0
|
|
20240326,190100,4952700310,9160,9160,9160,9160,0
|
|
20240326,190000,4952700310,9160,9160,9160,9160,0
|
|
20240326,185900,4952700310,9160,9160,9160,9160,0
|
|
20240326,185800,4952700310,9160,9160,9160,9160,0
|
|
20240326,185700,4952700310,9160,9160,9160,9160,0
|
|
20240326,185600,4952700310,9160,9160,9160,9160,0
|
|
20240326,185500,4952700310,9160,9160,9160,9160,0
|
|
20240326,185400,4952700310,9160,9160,9160,9160,0
|
|
20240326,185300,4952700310,9160,9160,9160,9160,0
|
|
20240326,185200,4952700310,9160,9160,9160,9160,0
|
|
20240326,185100,4952700310,9160,9160,9160,9160,0
|
|
20240326,185000,4952700310,9160,9160,9160,9160,0
|
|
20240326,184900,4952700310,9160,9160,9160,9160,0
|
|
20240326,184800,4952700310,9160,9160,9160,9160,0
|
|
20240326,184700,4952700310,9160,9160,9160,9160,0
|
|
20240326,184600,4952700310,9160,9160,9160,9160,5619
|
|
20240326,184500,4952700310,9160,9160,9160,9160,0
|
|
20240326,184400,4952700310,9160,9160,9160,9160,0
|
|
20240326,184300,4952700310,9160,9160,9160,9160,0
|
|
20240326,184200,4952700310,9160,9160,9160,9160,0
|
|
20240326,184100,4952700310,9160,9160,9160,9160,0
|
|
20240326,184000,4952700310,9160,9160,9160,9160,0
|
|
20240326,183900,4952700310,9160,9160,9160,9160,0
|
|
20240326,183800,4952700310,9160,9160,9160,9160,0
|
|
20240326,183700,4952700310,9160,9160,9160,9160,0
|
|
20240326,183600,4952700310,9160,9160,9160,9160,0
|
|
20240326,183500,4952700310,9160,9160,9160,9160,0
|
|
20240326,183400,4952700310,9160,9160,9160,9160,0
|
|
20240326,183300,4952700310,9160,9160,9160,9160,0
|
|
20240326,183200,4952700310,9160,9160,9160,9160,0
|
|
20240326,183100,4952700310,9160,9160,9160,9160,0
|
|
20240326,183000,4952700310,9160,9160,9160,9160,0
|
|
20240326,182900,4952700310,9160,9160,9160,9160,0
|
|
20240326,182800,4952700310,9160,9160,9160,9160,0
|
|
20240326,182700,4952700310,9160,9160,9160,9160,0
|
|
20240326,182600,4952700310,9160,9160,9160,9160,0
|
|
20240326,182500,4952700310,9160,9160,9160,9160,0
|
|
20240326,182400,4952700310,9160,9160,9160,9160,0
|
|
20240326,182300,4952700310,9160,9160,9160,9160,0
|
|
20240326,182200,4952700310,9160,9160,9160,9160,0
|
|
20240326,182100,4952700310,9160,9160,9160,9160,0
|
|
20240326,182000,4952700310,9160,9160,9160,9160,0
|
|
20240326,181900,4952700310,9160,9160,9160,9160,0
|
|
20240326,181800,4952700310,9160,9160,9160,9160,0
|
|
20240326,181700,4952700310,9160,9160,9160,9160,0
|
|
20240326,181600,4952700310,9160,9160,9160,9160,5619
|
|
20240326,181500,4952700310,9160,9160,9160,9160,0
|
|
20240326,181400,4952700310,9160,9160,9160,9160,0
|
|
20240326,181300,4952700310,9160,9160,9160,9160,0
|
|
20240326,181200,4952700310,9160,9160,9160,9160,0
|
|
20240326,181100,4952700310,9160,9160,9160,9160,0
|
|
20240326,181000,4952700310,9160,9160,9160,9160,0
|
|
20240326,180900,4952700310,9160,9160,9160,9160,0
|
|
20240326,180800,4952700310,9160,9160,9160,9160,0
|
|
20240326,180700,4952700310,9160,9160,9160,9160,0
|
|
20240326,180600,4952700310,9160,9160,9160,9160,0
|
|
20240326,180500,4952700310,9160,9160,9160,9160,0
|
|
20240326,180400,4952700310,9160,9160,9160,9160,0
|
|
20240326,180300,4952700310,9160,9160,9160,9160,0
|
|
20240326,180200,4952700310,9160,9160,9160,9160,0
|
|
20240326,180100,4952700310,9160,9160,9160,9160,0
|
|
20240326,180000,4952700310,9160,9160,9160,9160,0
|
|
20240326,175900,4952700310,9160,9160,9160,9160,0
|
|
20240326,175800,4952700310,9160,9160,9160,9160,0
|
|
20240326,175700,4952700310,9160,9160,9160,9160,0
|
|
20240326,175600,4952700310,9160,9160,9160,9160,0
|
|
20240326,175500,4952700310,9160,9160,9160,9160,0
|
|
20240326,175400,4952700310,9160,9160,9160,9160,0
|
|
20240326,175300,4952700310,9160,9160,9160,9160,0
|
|
20240326,175200,4952700310,9160,9160,9160,9160,0
|
|
20240326,175100,4952700310,9160,9160,9160,9160,0
|
|
20240326,175000,4952700310,9160,9160,9160,9160,0
|
|
20240326,174900,4952700310,9160,9160,9160,9160,0
|
|
20240326,174800,4952700310,9160,9160,9160,9160,0
|
|
20240326,174700,4952700310,9160,9160,9160,9160,0
|
|
20240326,174600,4952700310,9160,9160,9160,9160,5619
|
|
20240326,174500,4952700310,9160,9160,9160,9160,0
|
|
20240326,174400,4952700310,9160,9160,9160,9160,0
|
|
20240326,174300,4952700310,9160,9160,9160,9160,0
|
|
20240326,174200,4952700310,9160,9160,9160,9160,0
|
|
20240326,174100,4952700310,9160,9160,9160,9160,0
|
|
20240326,174000,4952700310,9160,9160,9160,9160,0
|
|
20240326,173900,4952700310,9160,9160,9160,9160,0
|
|
20240326,173800,4952700310,9160,9160,9160,9160,0
|
|
20240326,173700,4952700310,9160,9160,9160,9160,0
|
|
20240326,173600,4952700310,9160,9160,9160,9160,0
|
|
20240326,173500,4952700310,9160,9160,9160,9160,0
|
|
20240326,173400,4952700310,9160,9160,9160,9160,0
|
|
20240326,173300,4952700310,9160,9160,9160,9160,0
|
|
20240326,173200,4952700310,9160,9160,9160,9160,0
|
|
20240326,173100,4952700310,9160,9160,9160,9160,0
|
|
20240326,173000,4952700310,9160,9160,9160,9160,0
|
|
20240326,172900,4952700310,9160,9160,9160,9160,0
|
|
20240326,172800,4952700310,9160,9160,9160,9160,0
|
|
20240326,172700,4952700310,9160,9160,9160,9160,0
|
|
20240326,172600,4952700310,9160,9160,9160,9160,0
|
|
20240326,172500,4952700310,9160,9160,9160,9160,0
|
|
20240326,172400,4952700310,9160,9160,9160,9160,0
|
|
20240326,172300,4952700310,9160,9160,9160,9160,0
|
|
20240326,172200,4952700310,9160,9160,9160,9160,0
|
|
20240326,172100,4952700310,9160,9160,9160,9160,0
|
|
20240326,172000,4952700310,9160,9160,9160,9160,0
|
|
20240326,171900,4952700310,9160,9160,9160,9160,0
|
|
20240326,171800,4952700310,9160,9160,9160,9160,0
|
|
20240326,171700,4952700310,9160,9160,9160,9160,0
|
|
20240326,171600,4952700310,9160,9160,9160,9160,5619
|
|
20240326,171500,4952700310,9160,9160,9160,9160,0
|
|
20240326,171400,4952700310,9160,9160,9160,9160,0
|
|
20240326,171300,4952700310,9160,9160,9160,9160,0
|
|
20240326,171200,4952700310,9160,9160,9160,9160,0
|
|
20240326,171100,4952700310,9160,9160,9160,9160,0
|
|
20240326,171000,4952700310,9160,9160,9160,9160,0
|
|
20240326,170900,4952700310,9160,9160,9160,9160,0
|
|
20240326,170800,4952700310,9160,9160,9160,9160,0
|
|
20240326,170700,4952700310,9160,9160,9160,9160,0
|
|
20240326,170600,4952700310,9160,9160,9160,9160,0
|
|
20240326,170500,4952700310,9160,9160,9160,9160,0
|
|
20240326,170400,4952700310,9160,9160,9160,9160,0
|
|
20240326,170300,4952700310,9160,9160,9160,9160,0
|
|
20240326,170200,4952700310,9160,9160,9160,9160,0
|
|
20240326,170100,4952700310,9160,9160,9160,9160,0
|
|
20240326,170000,4952700310,9160,9160,9160,9160,0
|
|
20240326,165900,4952700310,9160,9160,9160,9160,0
|
|
20240326,165800,4952700310,9160,9160,9160,9160,0
|
|
20240326,165700,4952700310,9160,9160,9160,9160,0
|
|
20240326,165600,4952700310,9160,9160,9160,9160,0
|
|
20240326,165500,4952700310,9160,9160,9160,9160,0
|
|
20240326,165400,4952700310,9160,9160,9160,9160,0
|
|
20240326,165300,4952700310,9160,9160,9160,9160,0
|
|
20240326,165200,4952700310,9160,9160,9160,9160,0
|
|
20240326,165100,4952700310,9160,9160,9160,9160,0
|
|
20240326,165000,4952700310,9160,9160,9160,9160,0
|
|
20240326,164900,4952700310,9160,9160,9160,9160,0
|
|
20240326,164800,4952700310,9160,9160,9160,9160,0
|
|
20240326,164700,4952700310,9160,9160,9160,9160,0
|
|
20240326,164600,4952700310,9160,9160,9160,9160,5619
|
|
20240326,164500,4952700310,9160,9160,9160,9160,0
|
|
20240326,164400,4952700310,9160,9160,9160,9160,0
|
|
20240326,164300,4952700310,9160,9160,9160,9160,0
|
|
20240326,164200,4952700310,9160,9160,9160,9160,0
|
|
20240326,164100,4952700310,9160,9160,9160,9160,0
|
|
20240326,164000,4952700310,9160,9160,9160,9160,0
|
|
20240326,163900,4952700310,9160,9160,9160,9160,0
|
|
20240326,163800,4952700310,9160,9160,9160,9160,0
|
|
20240326,163700,4952700310,9160,9160,9160,9160,0
|
|
20240326,163600,4952700310,9160,9160,9160,9160,0
|
|
20240326,163500,4952700310,9160,9160,9160,9160,0
|
|
20240326,163400,4952700310,9160,9160,9160,9160,0
|
|
20240326,163300,4952700310,9160,9160,9160,9160,0
|
|
20240326,163200,4952700310,9160,9160,9160,9160,0
|
|
20240326,163100,4952700310,9160,9160,9160,9160,0
|
|
20240326,163000,4952700310,9160,9160,9160,9160,0
|
|
20240326,162900,4952700310,9160,9160,9160,9160,0
|
|
20240326,162800,4952700310,9160,9160,9160,9160,0
|
|
20240326,162700,4952700310,9160,9160,9160,9160,0
|
|
20240326,162600,4952700310,9160,9160,9160,9160,0
|
|
20240326,162500,4952700310,9160,9160,9160,9160,0
|
|
20240326,162400,4952700310,9160,9160,9160,9160,0
|
|
20240326,162300,4952700310,9160,9160,9160,9160,0
|
|
20240326,162200,4952700310,9160,9160,9160,9160,0
|
|
20240326,162100,4952700310,9160,9160,9160,9160,0
|
|
20240326,162000,4952700310,9160,9160,9160,9160,0
|
|
20240326,161900,4952700310,9160,9160,9160,9160,0
|
|
20240326,161800,4952700310,9160,9160,9160,9160,0
|
|
20240326,161700,4952700310,9160,9160,9160,9160,0
|
|
20240326,161600,4952700310,9160,9160,9160,9160,5619
|
|
20240326,161500,4952700310,9160,9160,9160,9160,0
|
|
20240326,161400,4952700310,9160,9160,9160,9160,0
|
|
20240326,161300,4952700310,9160,9160,9160,9160,0
|
|
20240326,161200,4952700310,9160,9160,9160,9160,0
|
|
20240326,161100,4952700310,9160,9160,9160,9160,0
|
|
20240326,161000,4952700310,9160,9160,9160,9160,0
|
|
20240326,160900,4952700310,9160,9160,9160,9160,0
|
|
20240326,160800,4952700310,9160,9160,9160,9160,0
|
|
20240326,160700,4952700310,9160,9160,9160,9160,0
|
|
20240326,160600,4952700310,9160,9160,9160,9160,0
|
|
20240326,160500,4952700310,9160,9160,9160,9160,0
|
|
20240326,160400,4952700310,9160,9160,9160,9160,0
|
|
20240326,160300,4952700310,9160,9160,9160,9160,0
|
|
20240326,160200,4952700310,9160,9160,9160,9160,0
|
|
20240326,160100,4952700310,9160,9160,9160,9160,0
|
|
20240326,160000,4952700310,9160,9160,9160,9160,0
|
|
20240326,155900,4952700310,9160,9160,9160,9160,0
|
|
20240326,155800,4952700310,9160,9160,9160,9160,0
|
|
20240326,155700,4952700310,9160,9160,9160,9160,0
|
|
20240326,155600,4952700310,9160,9160,9160,9160,0
|
|
20240326,155500,4952700310,9160,9160,9160,9160,0
|
|
20240326,155400,4952700310,9160,9160,9160,9160,0
|
|
20240326,155300,4952700310,9160,9160,9160,9160,0
|
|
20240326,155200,4952700310,9160,9160,9160,9160,0
|
|
20240326,155100,4952700310,9160,9160,9160,9160,0
|
|
20240326,155000,4952700310,9160,9160,9160,9160,0
|
|
20240326,154900,4952700310,9160,9160,9160,9160,0
|
|
20240326,154800,4952700310,9160,9160,9160,9160,0
|
|
20240326,154700,4952700310,9160,9160,9160,9160,0
|
|
20240326,154600,4952700310,9160,9160,9160,9160,5619
|
|
20240326,154500,4952700310,9160,9160,9160,9160,0
|
|
20240326,154400,4952700310,9160,9160,9160,9160,0
|
|
20240326,154300,4952700310,9160,9160,9160,9160,0
|
|
20240326,154200,4952700310,9160,9160,9160,9160,0
|
|
20240326,154100,4952700310,9160,9160,9160,9160,0
|
|
20240326,154000,4952700310,9160,9160,9160,9160,0
|
|
20240326,153900,4952700310,9160,9160,9160,9160,0
|
|
20240326,153800,4952700310,9160,9160,9160,9160,0
|
|
20240326,153700,4952700310,9160,9160,9160,9160,0
|
|
20240326,153600,4952700310,9160,9160,9160,9160,0
|
|
20240326,153500,4952700310,9160,9160,9160,9160,0
|
|
20240326,153400,4952700310,9160,9160,9160,9160,0
|
|
20240326,153300,4952700310,9160,9160,9160,9160,0
|
|
20240326,153200,4952700310,9160,9160,9160,9160,0
|
|
20240326,153100,4952700310,9160,9160,9160,9160,0
|
|
20240326,153000,4952700310,9160,9160,9160,9160,5619
|
|
20240326,152900,4901230270,9160,9160,9160,9160,0
|
|
20240326,152800,4901230270,9160,9160,9160,9160,0
|
|
20240326,152700,4901230270,9160,9160,9160,9160,0
|
|
20240326,152600,4901230270,9160,9160,9160,9160,0
|
|
20240326,152500,4901230270,9160,9160,9160,9160,0
|
|
20240326,152400,4901230270,9160,9160,9160,9160,0
|
|
20240326,152300,4901230270,9160,9160,9160,9160,0
|
|
20240326,152200,4901230270,9160,9160,9160,9160,0
|
|
20240326,152100,4901230270,9160,9160,9160,9160,0
|
|
20240326,152000,4901230270,9160,9160,9160,9160,0
|
|
20240326,151900,4901230270,9160,9140,9160,9130,2043
|
|
20240326,151800,4882552150,9140,9140,9140,9130,1501
|
|
20240326,151700,4868846020,9130,9140,9140,9130,572
|
|
20240326,151600,4863622710,9140,9130,9140,9130,391
|
|
20240326,151500,4860052780,9120,9120,9130,9100,942
|
|
20240326,151400,4851471000,9120,9110,9120,9100,1689
|
|
20240326,151300,4836085570,9110,9130,9130,9110,1481
|
|
20240326,151200,4822590130,9130,9150,9150,9120,382
|
|
20240326,151100,4819102460,9150,9150,9150,9110,7939
|
|
20240326,151000,4746693460,9150,9160,9170,9150,477
|
|
20240326,150900,4742327050,9170,9160,9170,9160,112
|
|
20240326,150800,4741300080,9170,9150,9170,9130,1210
|
|
20240326,150700,4730240090,9150,9160,9170,9150,330
|
|
20240326,150600,4727216520,9160,9160,9160,9160,125
|
|
20240326,150500,4726071520,9160,9180,9180,9160,309
|
|
20240326,150400,4723237740,9170,9130,9170,9130,2484
|
|
20240326,150300,4700499930,9130,9140,9140,9130,382
|
|
20240326,150200,4697011190,9140,9140,9140,9130,716
|
|
20240326,150100,4690467560,9130,9140,9140,9130,469
|
|
20240326,150000,4686183400,9140,9140,9140,9140,139
|
|
20240326,145900,4684912940,9150,9150,9150,9140,202
|
|
20240326,145800,4683064660,9150,9140,9150,9140,420
|
|
20240326,145700,4679225660,9140,9140,9150,9140,683
|
|
20240326,145600,4672982640,9150,9150,9150,9140,1851
|
|
20240326,145500,4656060250,9150,9150,9150,9150,781
|
|
20240326,145400,4648914100,9140,9130,9140,9130,1244
|
|
20240326,145300,4637548980,9130,9130,9140,9130,608
|
|
20240326,145200,4631997840,9150,9130,9150,9120,230
|
|
20240326,145100,4629898640,9130,9130,9140,9120,568
|
|
20240326,145000,4624710330,9140,9140,9140,9140,177
|
|
20240326,144900,4623092550,9140,9130,9140,9130,1056
|
|
20240326,144800,4613442810,9130,9110,9130,9110,7385
|
|
20240326,144700,4546148040,9110,9110,9110,9090,2732
|
|
20240326,144600,4521272350,9120,9120,9130,9110,1243
|
|
20240326,144500,4509937690,9120,9130,9130,9120,1025
|
|
20240326,144400,4500587150,9130,9120,9130,9120,1750
|
|
20240326,144300,4484622740,9120,9100,9120,9100,1956
|
|
20240326,144200,4466799810,9100,9100,9100,9100,1430
|
|
20240326,144100,4453786810,9100,9100,9100,9100,112
|
|
20240326,144000,4452767610,9100,9100,9100,9090,315
|
|
20240326,143900,4449903190,9100,9100,9100,9090,3044
|
|
20240326,143800,4422227970,9100,9090,9100,9090,1856
|
|
20240326,143700,4405345280,9090,9100,9100,9090,1129
|
|
20240326,143600,4395081890,9090,9090,9100,9090,1274
|
|
20240326,143500,4383499940,9090,9110,9110,9090,4434
|
|
20240326,143400,4343175330,9100,9110,9110,9100,472
|
|
20240326,143300,4338879770,9110,9110,9110,9090,1845
|
|
20240326,143200,4322101830,9100,9090,9110,9090,1404
|
|
20240326,143100,4309339050,9090,9110,9110,9090,3510
|
|
20240326,143000,4277394170,9110,9110,9110,9110,815
|
|
20240326,142900,4269969520,9120,9110,9130,9110,2185
|
|
20240326,142800,4250044020,9120,9110,9120,9090,3777
|
|
20240326,142700,4215669460,9120,9120,9120,9100,2103
|
|
20240326,142600,4196508810,9120,9120,9130,9110,1233
|
|
20240326,142500,4185272740,9120,9120,9120,9110,258
|
|
20240326,142400,4182919790,9110,9120,9120,9110,1276
|
|
20240326,142300,4171286470,9110,9110,9110,9100,1152
|
|
20240326,142200,4160791760,9110,9110,9110,9110,292
|
|
20240326,142100,4158131640,9110,9110,9110,9110,962
|
|
20240326,142000,4149367820,9110,9110,9110,9100,337
|
|
20240326,141900,4146298220,9110,9110,9120,9110,837
|
|
20240326,141800,4138673000,9120,9100,9120,9100,423
|
|
20240326,141700,4134822000,9110,9120,9120,9100,10310
|
|
20240326,141600,4040960120,9120,9120,9130,9110,6813
|
|
20240326,141500,3978872300,9130,9140,9140,9120,91
|
|
20240326,141400,3978041030,9120,9140,9140,9120,5947
|
|
20240326,141300,3923763050,9140,9150,9150,9140,465
|
|
20240326,141200,3919512890,9150,9150,9150,9140,147
|
|
20240326,141100,3918168840,9140,9130,9140,9130,184
|
|
20240326,141000,3916487330,9130,9130,9150,9130,2082
|
|
20240326,140900,3897478220,9130,9150,9150,9130,920
|
|
20240326,140800,3889072180,9150,9150,9150,9140,1012
|
|
20240326,140700,3879819620,9150,9140,9150,9140,649
|
|
20240326,140600,3873884290,9150,9160,9160,9140,2107
|
|
20240326,140500,3854610730,9150,9170,9170,9150,761
|
|
20240326,140400,3847636700,9170,9180,9180,9170,599
|
|
20240326,140300,3842138080,9180,9180,9180,9180,50
|
|
20240326,140200,3841679080,9180,9170,9180,9170,1676
|
|
20240326,140100,3826293850,9170,9160,9170,9160,145
|
|
20240326,140000,3824965440,9160,9150,9160,9150,170
|
|
20240326,135900,3823408790,9150,9150,9160,9150,40
|
|
20240326,135800,3823042640,9150,9150,9150,9150,924
|
|
20240326,135700,3814588040,9150,9150,9160,9140,1191
|
|
20240326,135600,3803696800,9150,9150,9160,9150,1110
|
|
20240326,135500,3793539560,9150,9170,9170,9150,766
|
|
20240326,135400,3786526640,9160,9170,9170,9160,319
|
|
20240326,135300,3783604500,9180,9180,9180,9180,29
|
|
20240326,135200,3783338280,9150,9170,9180,9150,3076
|
|
20240326,135100,3755170480,9170,9170,9170,9160,518
|
|
20240326,135000,3750422250,9170,9160,9170,9160,486
|
|
20240326,134900,3745966240,9160,9160,9160,9160,519
|
|
20240326,134800,3741212200,9150,9160,9160,9150,295
|
|
20240326,134700,3738510020,9160,9160,9160,9160,33
|
|
20240326,134600,3738207740,9160,9160,9160,9160,1
|
|
20240326,134500,3738198580,9160,9150,9160,9140,1119
|
|
20240326,134400,3727963220,9140,9150,9170,9140,881
|
|
20240326,134300,3719901590,9150,9140,9160,9140,3721
|
|
20240326,134200,3685854220,9150,9150,9150,9130,650
|
|
20240326,134100,3679915640,9140,9150,9150,9120,2447
|
|
20240326,134000,3657571700,9140,9150,9150,9140,867
|
|
20240326,133900,3649642950,9140,9150,9150,9140,372
|
|
20240326,133800,3646239800,9150,9150,9150,9140,1515
|
|
20240326,133700,3632378550,9150,9150,9150,9140,288
|
|
20240326,133600,3629743950,9150,9150,9150,9140,168
|
|
20240326,133500,3628207460,9150,9150,9150,9140,353
|
|
20240326,133400,3624978040,9140,9160,9170,9140,2534
|
|
20240326,133300,3601809270,9160,9160,9170,9100,25158
|
|
20240326,133200,3372187650,9140,9150,9150,9140,1521
|
|
20240326,133100,3358274480,9150,9170,9170,9150,3287
|
|
20240326,133000,3328183150,9170,9170,9170,9160,360
|
|
20240326,132900,3324881960,9170,9180,9180,9160,220
|
|
20240326,132800,3322864970,9180,9190,9190,9160,99
|
|
20240326,132700,3321957130,9200,9200,9200,9140,33146
|
|
20240326,132600,3018224060,9200,9200,9200,9200,633
|
|
20240326,132500,3012400460,9200,9200,9200,9200,1730
|
|
20240326,132400,2996484460,9200,9210,9210,9200,360
|
|
20240326,132300,2993170170,9210,9210,9220,9210,312
|
|
20240326,132200,2990296260,9220,9200,9220,9200,192
|
|
20240326,132100,2988529820,9200,9210,9220,9200,431
|
|
20240326,132000,2984557600,9210,9200,9210,9200,575
|
|
20240326,131900,2979265930,9200,9210,9210,9200,322
|
|
20240326,131800,2976302710,9210,9210,9210,9200,193
|
|
20240326,131700,2974525580,9210,9210,9210,9200,1036
|
|
20240326,131600,2964986850,9220,9210,9220,9210,69
|
|
20240326,131500,2964351270,9210,9200,9220,9200,906
|
|
20240326,131400,2956010590,9200,9210,9210,9200,883
|
|
20240326,131300,2947885370,9210,9210,9210,9210,831
|
|
20240326,131200,2940231860,9200,9200,9200,9200,0
|
|
20240326,131100,2940231860,9200,9200,9200,9200,227
|
|
20240326,131000,2938143460,9200,9200,9200,9190,1734
|
|
20240326,130900,2922196620,9190,9190,9200,9190,1559
|
|
20240326,130800,2907859170,9190,9190,9200,9190,908
|
|
20240326,130700,2899512420,9200,9190,9200,9190,596
|
|
20240326,130600,2894030300,9200,9190,9200,9190,238
|
|
20240326,130500,2891841540,9200,9190,9200,9190,438
|
|
20240326,130400,2887815960,9190,9200,9200,9190,1797
|
|
20240326,130300,2871287860,9200,9200,9210,9200,6159
|
|
20240326,130200,2814623500,9200,9210,9220,9200,831
|
|
20240326,130100,2806969990,9200,9210,9220,9200,1101
|
|
20240326,130000,2796835330,9210,9210,9220,9200,3885
|
|
20240326,125900,2761054710,9220,9220,9220,9220,78
|
|
20240326,125800,2760335550,9220,9230,9230,9210,1367
|
|
20240326,125700,2747731800,9230,9220,9230,9220,61
|
|
20240326,125600,2747168810,9240,9220,9240,9220,848
|
|
20240326,125500,2739345050,9210,9220,9230,9210,2858
|
|
20240326,125400,2712991840,9220,9220,9220,9220,290
|
|
20240326,125300,2710318040,9230,9240,9240,9230,5410
|
|
20240326,125200,2660373560,9240,9240,9240,9230,2922
|
|
20240326,125100,2633375380,9250,9250,9250,9250,691
|
|
20240326,125000,2626983630,9250,9250,9250,9250,369
|
|
20240326,124900,2623570380,9250,9240,9260,9240,214
|
|
20240326,124800,2621590770,9240,9250,9250,9240,297
|
|
20240326,124700,2618843800,9240,9240,9240,9240,0
|
|
20240326,124600,2618843800,9240,9250,9250,9240,127
|
|
20240326,124500,2617670150,9270,9270,9270,9270,237
|
|
20240326,124400,2615473160,9250,9260,9270,9250,1257
|
|
20240326,124300,2603843980,9260,9270,9270,9260,11
|
|
20240326,124200,2603742020,9270,9260,9280,9250,250
|
|
20240326,124100,2601424460,9270,9270,9270,9270,73
|
|
20240326,124000,2600747750,9270,9270,9270,9270,20
|
|
20240326,123900,2600562350,9270,9270,9270,9250,55
|
|
20240326,123800,2600053300,9270,9270,9270,9250,438
|
|
20240326,123700,2595998550,9270,9270,9270,9270,289
|
|
20240326,123600,2593319520,9270,9260,9270,9260,541
|
|
20240326,123500,2588305070,9260,9260,9260,9250,6587
|
|
20240326,123400,2527354260,9260,9250,9260,9250,20
|
|
20240326,123300,2527169240,9260,9270,9270,9260,3257
|
|
20240326,123200,2497008000,9270,9270,9270,9260,406
|
|
20240326,123100,2493246380,9270,9260,9270,9260,124
|
|
20240326,123000,2492098000,9260,9260,9270,9260,463
|
|
20240326,122900,2487810520,9260,9270,9270,9260,1785
|
|
20240326,122800,2471274570,9270,9270,9270,9260,172
|
|
20240326,122700,2469680260,9270,9280,9280,9270,57
|
|
20240326,122600,2469151370,9270,9270,9270,9260,856
|
|
20240326,122500,2461216350,9280,9280,9280,9280,8
|
|
20240326,122400,2461142110,9280,9270,9280,9270,609
|
|
20240326,122300,2455496620,9280,9280,9280,9280,70
|
|
20240326,122200,2454847020,9280,9290,9290,9280,404
|
|
20240326,122100,2451095940,9290,9280,9290,9280,823
|
|
20240326,122000,2443450380,9280,9280,9280,9280,572
|
|
20240326,121900,2438142220,9290,9290,9290,9280,1069
|
|
20240326,121800,2428211730,9280,9290,9290,9280,366
|
|
20240326,121700,2424815230,9280,9290,9300,9280,1220
|
|
20240326,121600,2413485540,9290,9290,9300,9290,927
|
|
20240326,121500,2404873210,9290,9280,9290,9280,3731
|
|
20240326,121400,2370225800,9280,9280,9280,9280,359
|
|
20240326,121300,2366894280,9290,9280,9290,9280,29
|
|
20240326,121200,2366624910,9290,9290,9290,9280,131
|
|
20240326,121100,2365408120,9260,9280,9280,9260,1512
|
|
20240326,121000,2351405600,9280,9280,9280,9280,1
|
|
20240326,120900,2351396320,9290,9270,9290,9270,1172
|
|
20240326,120800,2340518180,9270,9260,9270,9260,1089
|
|
20240326,120700,2330433150,9260,9260,9260,9260,7
|
|
20240326,120600,2330368330,9260,9270,9270,9260,30
|
|
20240326,120500,2330090240,9270,9270,9270,9270,616
|
|
20240326,120400,2324379920,9270,9270,9270,9270,0
|
|
20240326,120300,2324379920,9270,9270,9280,9270,232
|
|
20240326,120200,2322229270,9270,9270,9280,9270,705
|
|
20240326,120100,2315693870,9270,9270,9270,9270,351
|
|
20240326,120000,2312440100,9270,9260,9270,9240,610
|
|
20240326,115900,2306792580,9260,9260,9260,9260,32
|
|
20240326,115800,2306496260,9270,9240,9270,9240,181
|
|
20240326,115700,2304818670,9230,9240,9240,9230,387
|
|
20240326,115600,2301243090,9240,9240,9240,9230,245
|
|
20240326,115500,2298981390,9240,9230,9240,9230,456
|
|
20240326,115400,2294770200,9240,9250,9250,9240,515
|
|
20240326,115300,2290010600,9250,9250,9250,9250,126
|
|
20240326,115200,2288845100,9270,9250,9270,9250,601
|
|
20240326,115100,2283284830,9250,9250,9250,9240,373
|
|
20240326,115000,2279837580,9250,9250,9250,9240,24
|
|
20240326,114900,2279615630,9250,9270,9270,9250,136
|
|
20240326,114800,2278355130,9270,9280,9280,9270,382
|
|
20240326,114700,2274813790,9270,9240,9270,9240,302
|
|
20240326,114600,2272017640,9240,9250,9250,9240,150
|
|
20240326,114500,2270630640,9240,9240,9240,9240,209
|
|
20240326,114400,2268699480,9240,9250,9250,9240,723
|
|
20240326,114300,2262018730,9240,9240,9240,9240,327
|
|
20240326,114200,2258997250,9240,9230,9240,9230,604
|
|
20240326,114100,2253422230,9230,9230,9230,9230,298
|
|
20240326,114000,2250671690,9240,9240,9240,9230,21
|
|
20240326,113900,2250477750,9230,9230,9230,9230,321
|
|
20240326,113800,2247514920,9240,9230,9240,9230,410
|
|
20240326,113700,2243727150,9240,9240,9240,9240,103
|
|
20240326,113600,2242775430,9220,9220,9240,9220,128
|
|
20240326,113500,2241594150,9220,9220,9220,9220,95
|
|
20240326,113400,2240718250,9220,9230,9240,9220,401
|
|
20240326,113300,2237017830,9230,9230,9230,9230,21
|
|
20240326,113200,2236824000,9230,9220,9230,9220,152
|
|
20240326,113100,2235422340,9230,9230,9230,9220,68
|
|
20240326,113000,2234795080,9230,9230,9230,9230,583
|
|
20240326,112900,2229413990,9230,9230,9230,9220,1328
|
|
20240326,112800,2217156600,9230,9230,9230,9220,915
|
|
20240326,112700,2208716100,9230,9220,9230,9220,271
|
|
20240326,112600,2206217430,9230,9220,9230,9220,75
|
|
20240326,112500,2205525800,9220,9220,9230,9220,1090
|
|
20240326,112400,2195475990,9220,9230,9230,9220,93
|
|
20240326,112300,2194617690,9220,9240,9240,9220,1426
|
|
20240326,112200,2181459550,9240,9240,9240,9240,118
|
|
20240326,112100,2180369230,9240,9240,9240,9240,104
|
|
20240326,112000,2179408270,9220,9230,9250,9220,3773
|
|
20240326,111900,2144605870,9230,9230,9230,9230,665
|
|
20240326,111800,2138467920,9250,9250,9250,9230,420
|
|
20240326,111700,2134584970,9250,9250,9250,9250,410
|
|
20240326,111600,2130792470,9250,9240,9250,9240,137
|
|
20240326,111500,2129526250,9230,9230,9250,9230,713
|
|
20240326,111400,2122945060,9250,9230,9250,9220,207
|
|
20240326,111300,2121034490,9250,9220,9250,9220,1789
|
|
20240326,111200,2104528280,9220,9230,9230,9220,124
|
|
20240326,111100,2103384780,9230,9230,9230,9220,171
|
|
20240326,111000,2101806640,9230,9220,9230,9220,156
|
|
20240326,110900,2100368310,9210,9230,9230,9210,3602
|
|
20240326,110800,2067156330,9230,9240,9240,9230,1942
|
|
20240326,110700,2049224130,9230,9240,9240,9230,1311
|
|
20240326,110600,2037115990,9230,9230,9240,9230,1190
|
|
20240326,110500,2026132270,9240,9240,9240,9240,107
|
|
20240326,110400,2025143590,9240,9240,9240,9230,274
|
|
20240326,110300,2022611850,9230,9230,9230,9230,505
|
|
20240326,110200,2017950700,9230,9240,9240,9230,415
|
|
20240326,110100,2014119000,9240,9240,9240,9230,1043
|
|
20240326,110000,2004482380,9230,9240,9240,9230,283
|
|
20240326,105900,2001869500,9240,9260,9260,9240,2935
|
|
20240326,105800,1974743980,9270,9270,9270,9260,152
|
|
20240326,105700,1973334950,9230,9250,9270,9230,7990
|
|
20240326,105600,1899467240,9250,9280,9280,9250,2327
|
|
20240326,105500,1877927040,9280,9280,9280,9270,795
|
|
20240326,105400,1870557300,9280,9280,9290,9270,218
|
|
20240326,105300,1868534540,9270,9260,9280,9260,673
|
|
20240326,105200,1862290270,9280,9270,9280,9260,1906
|
|
20240326,105100,1844624940,9260,9270,9270,9260,1980
|
|
20240326,105000,1826276570,9270,9270,9270,9260,1065
|
|
20240326,104900,1816405990,9270,9270,9280,9260,1532
|
|
20240326,104800,1802205100,9280,9300,9300,9280,1638
|
|
20240326,104700,1787001230,9290,9300,9300,9290,1813
|
|
20240326,104600,1770155380,9300,9310,9310,9300,2129
|
|
20240326,104500,1750354520,9310,9300,9310,9300,133
|
|
20240326,104400,1749117520,9300,9320,9320,9300,1182
|
|
20240326,104300,1738121310,9320,9320,9320,9320,717
|
|
20240326,104200,1731438870,9320,9320,9320,9320,24
|
|
20240326,104100,1731215190,9320,9350,9350,9320,1322
|
|
20240326,104000,1718886680,9350,9340,9350,9340,379
|
|
20240326,103900,1715346600,9340,9350,9350,9340,35
|
|
20240326,103800,1715019590,9350,9310,9350,9310,2029
|
|
20240326,103700,1696073270,9310,9310,9310,9310,117
|
|
20240326,103600,1694984000,9310,9310,9320,9310,698
|
|
20240326,103500,1688483760,9310,9330,9330,9310,623
|
|
20240326,103400,1682678140,9330,9330,9340,9320,37
|
|
20240326,103300,1682332770,9330,9330,9340,9330,107
|
|
20240326,103200,1681334450,9330,9330,9330,9320,2050
|
|
20240326,103100,1662212950,9330,9310,9330,9310,475
|
|
20240326,103000,1657787610,9310,9320,9330,9310,1111
|
|
20240326,102900,1647444080,9330,9310,9330,9310,112
|
|
20240326,102800,1646399360,9310,9310,9330,9310,274
|
|
20240326,102700,1643846140,9330,9330,9330,9310,216
|
|
20240326,102600,1641834380,9330,9310,9330,9310,742
|
|
20240326,102500,1634924110,9320,9330,9330,9320,799
|
|
20240326,102400,1627470840,9330,9320,9330,9320,760
|
|
20240326,102300,1620384080,9320,9320,9330,9310,607
|
|
20240326,102200,1614730300,9320,9320,9320,9320,419
|
|
20240326,102100,1610825220,9320,9330,9330,9320,1630
|
|
20240326,102000,1595621580,9330,9330,9340,9330,1444
|
|
20240326,101900,1582147960,9330,9330,9330,9330,1181
|
|
20240326,101800,1571129230,9340,9340,9340,9340,387
|
|
20240326,101700,1567514650,9340,9350,9350,9340,653
|
|
20240326,101600,1561412290,9350,9350,9350,9340,70
|
|
20240326,101500,1560757800,9330,9350,9350,9330,290
|
|
20240326,101400,1558051700,9350,9340,9350,9330,1214
|
|
20240326,101300,1546718300,9350,9350,9350,9330,366
|
|
20240326,101200,1543297280,9350,9350,9360,9350,312
|
|
20240326,101100,1540379910,9320,9340,9350,9320,526
|
|
20240326,101000,1535470610,9340,9350,9360,9340,3598
|
|
20240326,100900,1501849230,9350,9340,9350,9340,1055
|
|
20240326,100800,1491990410,9330,9320,9340,9320,1435
|
|
20240326,100700,1478594530,9330,9290,9330,9260,2977
|
|
20240326,100600,1450863110,9290,9280,9290,9260,1369
|
|
20240326,100500,1438173690,9280,9290,9290,9280,191
|
|
20240326,100400,1436400810,9290,9290,9290,9280,336
|
|
20240326,100300,1433280180,9290,9300,9300,9290,517
|
|
20240326,100200,1428476740,9300,9300,9310,9300,234
|
|
20240326,100100,1426300530,9300,9300,9310,9300,49
|
|
20240326,100000,1425844770,9300,9310,9310,9300,371
|
|
20240326,095900,1422393720,9310,9310,9310,9310,134
|
|
20240326,095800,1421146180,9310,9310,9310,9310,112
|
|
20240326,095700,1420103460,9310,9310,9330,9310,442
|
|
20240326,095600,1415986490,9310,9330,9330,9310,1532
|
|
20240326,095500,1401723350,9330,9330,9330,9330,325
|
|
20240326,095400,1398691100,9330,9310,9340,9310,543
|
|
20240326,095300,1393630840,9310,9290,9310,9290,330
|
|
20240326,095200,1390562600,9290,9290,9310,9290,1040
|
|
20240326,095100,1380899980,9290,9300,9300,9290,1042
|
|
20240326,095000,1371211930,9300,9310,9310,9300,673
|
|
20240326,094900,1364951960,9300,9310,9310,9300,337
|
|
20240326,094800,1361816030,9320,9320,9320,9320,137
|
|
20240326,094700,1360539190,9320,9320,9320,9310,708
|
|
20240326,094600,1353940790,9320,9330,9330,9320,233
|
|
20240326,094500,1351768690,9330,9320,9340,9260,2940
|
|
20240326,094400,1324429370,9320,9340,9340,9320,2777
|
|
20240326,094300,1298495870,9340,9340,9350,9340,236
|
|
20240326,094200,1296290870,9350,9360,9360,9340,3574
|
|
20240326,094100,1262905020,9360,9360,9360,9340,1303
|
|
20240326,094000,1250721280,9360,9300,9360,9300,6760
|
|
20240326,093900,1187576510,9300,9310,9320,9300,677
|
|
20240326,093800,1181271720,9310,9340,9340,9310,646
|
|
20240326,093700,1175257030,9340,9300,9340,9290,5648
|
|
20240326,093600,1122650340,9300,9300,9310,9300,1105
|
|
20240326,093500,1112372210,9310,9330,9330,9310,799
|
|
20240326,093400,1104930810,9340,9340,9340,9330,2889
|
|
20240326,093300,1077967550,9340,9320,9340,9310,1139
|
|
20240326,093200,1067341010,9330,9330,9340,9310,4408
|
|
20240326,093100,1026241530,9320,9330,9330,9320,1597
|
|
20240326,093000,1011356600,9340,9330,9340,9320,1543
|
|
20240326,092900,996964230,9320,9300,9330,9300,3168
|
|
20240326,092800,967485030,9300,9290,9300,9290,2567
|
|
20240326,092700,943631310,9290,9260,9290,9260,1515
|
|
20240326,092600,929582320,9260,9260,9280,9260,2188
|
|
20240326,092500,909307340,9250,9250,9260,9240,2606
|
|
20240326,092400,885201860,9250,9230,9250,9230,6677
|
|
20240326,092300,823488840,9220,9240,9240,9220,1094
|
|
20240326,092200,813388740,9230,9240,9250,9230,953
|
|
20240326,092100,804582400,9250,9250,9250,9250,100
|
|
20240326,092000,803657400,9270,9210,9270,9190,10411
|
|
20240326,091900,707518620,9190,9210,9220,9180,791
|
|
20240326,091800,700235440,9210,9200,9210,9180,1815
|
|
20240326,091700,683543610,9180,9210,9220,9180,427
|
|
20240326,091600,679618990,9210,9230,9240,9170,9101
|
|
20240326,091500,595888670,9240,9240,9240,9230,158
|
|
20240326,091400,594429850,9240,9230,9240,9220,2963
|
|
20240326,091300,567091390,9230,9240,9240,9220,260
|
|
20240326,091200,564692120,9220,9230,9240,9200,3393
|
|
20240326,091100,533416410,9230,9200,9240,9200,979
|
|
20240326,091000,524377270,9240,9180,9240,9180,2204
|
|
20240326,090900,504098190,9180,9200,9200,9160,2316
|
|
20240326,090800,482859640,9170,9170,9210,9160,5817
|
|
20240326,090700,429416540,9170,9200,9210,9160,9397
|
|
20240326,090600,343166790,9200,9180,9200,9160,7469
|
|
20240326,090500,274721110,9170,9210,9250,9170,2346
|
|
20240326,090400,253172740,9250,9230,9260,9200,7439
|
|
20240326,090300,184711020,9230,9190,9230,9190,1774
|
|
20240326,090200,168362190,9170,9190,9230,9170,4352
|
|
20240326,090100,128392850,9190,9200,9230,9190,5707
|
|
20240326,090000,75887300,9200,9250,9270,9190,7973
|