629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,192600,3239419360,8060,8060,8060,8060,8130
|
|
20240322,192500,3239419360,8060,8060,8060,8060,0
|
|
20240322,192400,3239419360,8060,8060,8060,8060,0
|
|
20240322,192300,3239419360,8060,8060,8060,8060,0
|
|
20240322,192200,3239419360,8060,8060,8060,8060,0
|
|
20240322,192100,3239419360,8060,8060,8060,8060,0
|
|
20240322,192000,3239419360,8060,8060,8060,8060,0
|
|
20240322,191900,3239419360,8060,8060,8060,8060,0
|
|
20240322,191800,3239419360,8060,8060,8060,8060,0
|
|
20240322,191700,3239419360,8060,8060,8060,8060,0
|
|
20240322,191600,3239419360,8060,8060,8060,8060,0
|
|
20240322,191500,3239419360,8060,8060,8060,8060,0
|
|
20240322,191400,3239419360,8060,8060,8060,8060,0
|
|
20240322,191300,3239419360,8060,8060,8060,8060,0
|
|
20240322,191200,3239419360,8060,8060,8060,8060,0
|
|
20240322,191100,3239419360,8060,8060,8060,8060,0
|
|
20240322,191000,3239419360,8060,8060,8060,8060,0
|
|
20240322,190900,3239419360,8060,8060,8060,8060,0
|
|
20240322,190800,3239419360,8060,8060,8060,8060,0
|
|
20240322,190700,3239419360,8060,8060,8060,8060,0
|
|
20240322,190600,3239419360,8060,8060,8060,8060,0
|
|
20240322,190500,3239419360,8060,8060,8060,8060,0
|
|
20240322,190400,3239419360,8060,8060,8060,8060,0
|
|
20240322,190300,3239419360,8060,8060,8060,8060,0
|
|
20240322,190200,3239419360,8060,8060,8060,8060,0
|
|
20240322,190100,3239419360,8060,8060,8060,8060,0
|
|
20240322,190000,3239419360,8060,8060,8060,8060,0
|
|
20240322,185900,3239419360,8060,8060,8060,8060,0
|
|
20240322,185800,3239419360,8060,8060,8060,8060,0
|
|
20240322,185700,3239419360,8060,8060,8060,8060,0
|
|
20240322,185600,3239419360,8060,8060,8060,8060,8130
|
|
20240322,185500,3239419360,8060,8060,8060,8060,0
|
|
20240322,185400,3239419360,8060,8060,8060,8060,0
|
|
20240322,185300,3239419360,8060,8060,8060,8060,0
|
|
20240322,185200,3239419360,8060,8060,8060,8060,0
|
|
20240322,185100,3239419360,8060,8060,8060,8060,0
|
|
20240322,185000,3239419360,8060,8060,8060,8060,0
|
|
20240322,184900,3239419360,8060,8060,8060,8060,0
|
|
20240322,184800,3239419360,8060,8060,8060,8060,0
|
|
20240322,184700,3239419360,8060,8060,8060,8060,0
|
|
20240322,184600,3239419360,8060,8060,8060,8060,0
|
|
20240322,184500,3239419360,8060,8060,8060,8060,0
|
|
20240322,184400,3239419360,8060,8060,8060,8060,0
|
|
20240322,184300,3239419360,8060,8060,8060,8060,0
|
|
20240322,184200,3239419360,8060,8060,8060,8060,0
|
|
20240322,184100,3239419360,8060,8060,8060,8060,0
|
|
20240322,184000,3239419360,8060,8060,8060,8060,0
|
|
20240322,183900,3239419360,8060,8060,8060,8060,0
|
|
20240322,183800,3239419360,8060,8060,8060,8060,0
|
|
20240322,183700,3239419360,8060,8060,8060,8060,0
|
|
20240322,183600,3239419360,8060,8060,8060,8060,0
|
|
20240322,183500,3239419360,8060,8060,8060,8060,0
|
|
20240322,183400,3239419360,8060,8060,8060,8060,0
|
|
20240322,183300,3239419360,8060,8060,8060,8060,0
|
|
20240322,183200,3239419360,8060,8060,8060,8060,0
|
|
20240322,183100,3239419360,8060,8060,8060,8060,0
|
|
20240322,183000,3239419360,8060,8060,8060,8060,0
|
|
20240322,182900,3239419360,8060,8060,8060,8060,0
|
|
20240322,182800,3239419360,8060,8060,8060,8060,0
|
|
20240322,182700,3239419360,8060,8060,8060,8060,0
|
|
20240322,182600,3239419360,8060,8060,8060,8060,8130
|
|
20240322,182500,3239419360,8060,8060,8060,8060,0
|
|
20240322,182400,3239419360,8060,8060,8060,8060,0
|
|
20240322,182300,3239419360,8060,8060,8060,8060,0
|
|
20240322,182200,3239419360,8060,8060,8060,8060,0
|
|
20240322,182100,3239419360,8060,8060,8060,8060,0
|
|
20240322,182000,3239419360,8060,8060,8060,8060,0
|
|
20240322,181900,3239419360,8060,8060,8060,8060,0
|
|
20240322,181800,3239419360,8060,8060,8060,8060,0
|
|
20240322,181700,3239419360,8060,8060,8060,8060,0
|
|
20240322,181600,3239419360,8060,8060,8060,8060,0
|
|
20240322,181500,3239419360,8060,8060,8060,8060,0
|
|
20240322,181400,3239419360,8060,8060,8060,8060,0
|
|
20240322,181300,3239419360,8060,8060,8060,8060,0
|
|
20240322,181200,3239419360,8060,8060,8060,8060,0
|
|
20240322,181100,3239419360,8060,8060,8060,8060,0
|
|
20240322,181000,3239419360,8060,8060,8060,8060,0
|
|
20240322,180900,3239419360,8060,8060,8060,8060,0
|
|
20240322,180800,3239419360,8060,8060,8060,8060,0
|
|
20240322,180700,3239419360,8060,8060,8060,8060,0
|
|
20240322,180600,3239419360,8060,8060,8060,8060,0
|
|
20240322,180500,3239419360,8060,8060,8060,8060,0
|
|
20240322,180400,3239419360,8060,8060,8060,8060,0
|
|
20240322,180300,3239419360,8060,8060,8060,8060,0
|
|
20240322,180200,3239419360,8060,8060,8060,8060,0
|
|
20240322,180100,3239419360,8060,8060,8060,8060,0
|
|
20240322,180000,3239419360,8060,8060,8060,8060,0
|
|
20240322,175900,3239419360,8060,8060,8060,8060,0
|
|
20240322,175800,3239419360,8060,8060,8060,8060,0
|
|
20240322,175700,3239419360,8060,8060,8060,8060,0
|
|
20240322,175600,3239419360,8060,8060,8060,8060,8130
|
|
20240322,175500,3239419360,8060,8060,8060,8060,0
|
|
20240322,175400,3239419360,8060,8060,8060,8060,0
|
|
20240322,175300,3239419360,8060,8060,8060,8060,0
|
|
20240322,175200,3239419360,8060,8060,8060,8060,0
|
|
20240322,175100,3239419360,8060,8060,8060,8060,0
|
|
20240322,175000,3239419360,8060,8060,8060,8060,0
|
|
20240322,174900,3239419360,8060,8060,8060,8060,0
|
|
20240322,174800,3239419360,8060,8060,8060,8060,0
|
|
20240322,174700,3239419360,8060,8060,8060,8060,0
|
|
20240322,174600,3239419360,8060,8060,8060,8060,0
|
|
20240322,174500,3239419360,8060,8060,8060,8060,0
|
|
20240322,174400,3239419360,8060,8060,8060,8060,0
|
|
20240322,174300,3239419360,8060,8060,8060,8060,0
|
|
20240322,174200,3239419360,8060,8060,8060,8060,0
|
|
20240322,174100,3239419360,8060,8060,8060,8060,0
|
|
20240322,174000,3239419360,8060,8060,8060,8060,0
|
|
20240322,173900,3239419360,8060,8060,8060,8060,0
|
|
20240322,173800,3239419360,8060,8060,8060,8060,0
|
|
20240322,173700,3239419360,8060,8060,8060,8060,0
|
|
20240322,173600,3239419360,8060,8060,8060,8060,0
|
|
20240322,173500,3239419360,8060,8060,8060,8060,0
|
|
20240322,173400,3239419360,8060,8060,8060,8060,0
|
|
20240322,173300,3239419360,8060,8060,8060,8060,0
|
|
20240322,173200,3239419360,8060,8060,8060,8060,0
|
|
20240322,173100,3239419360,8060,8060,8060,8060,0
|
|
20240322,173000,3239419360,8060,8060,8060,8060,0
|
|
20240322,172900,3239419360,8060,8060,8060,8060,0
|
|
20240322,172800,3239419360,8060,8060,8060,8060,0
|
|
20240322,172700,3239419360,8060,8060,8060,8060,0
|
|
20240322,172600,3239419360,8060,8060,8060,8060,8130
|
|
20240322,172500,3239419360,8060,8060,8060,8060,0
|
|
20240322,172400,3239419360,8060,8060,8060,8060,0
|
|
20240322,172300,3239419360,8060,8060,8060,8060,0
|
|
20240322,172200,3239419360,8060,8060,8060,8060,0
|
|
20240322,172100,3239419360,8060,8060,8060,8060,0
|
|
20240322,172000,3239419360,8060,8060,8060,8060,0
|
|
20240322,171900,3239419360,8060,8060,8060,8060,0
|
|
20240322,171800,3239419360,8060,8060,8060,8060,0
|
|
20240322,171700,3239419360,8060,8060,8060,8060,0
|
|
20240322,171600,3239419360,8060,8060,8060,8060,0
|
|
20240322,171500,3239419360,8060,8060,8060,8060,0
|
|
20240322,171400,3239419360,8060,8060,8060,8060,0
|
|
20240322,171300,3239419360,8060,8060,8060,8060,0
|
|
20240322,171200,3239419360,8060,8060,8060,8060,0
|
|
20240322,171100,3239419360,8060,8060,8060,8060,0
|
|
20240322,171000,3239419360,8060,8060,8060,8060,0
|
|
20240322,170900,3239419360,8060,8060,8060,8060,0
|
|
20240322,170800,3239419360,8060,8060,8060,8060,0
|
|
20240322,170700,3239419360,8060,8060,8060,8060,0
|
|
20240322,170600,3239419360,8060,8060,8060,8060,0
|
|
20240322,170500,3239419360,8060,8060,8060,8060,0
|
|
20240322,170400,3239419360,8060,8060,8060,8060,0
|
|
20240322,170300,3239419360,8060,8060,8060,8060,0
|
|
20240322,170200,3239419360,8060,8060,8060,8060,0
|
|
20240322,170100,3239419360,8060,8060,8060,8060,0
|
|
20240322,170000,3239419360,8060,8060,8060,8060,0
|
|
20240322,165900,3239419360,8060,8060,8060,8060,0
|
|
20240322,165800,3239419360,8060,8060,8060,8060,0
|
|
20240322,165700,3239419360,8060,8060,8060,8060,0
|
|
20240322,165600,3239419360,8060,8060,8060,8060,8130
|
|
20240322,165500,3239419360,8060,8060,8060,8060,0
|
|
20240322,165400,3239419360,8060,8060,8060,8060,0
|
|
20240322,165300,3239419360,8060,8060,8060,8060,0
|
|
20240322,165200,3239419360,8060,8060,8060,8060,0
|
|
20240322,165100,3239419360,8060,8060,8060,8060,0
|
|
20240322,165000,3239419360,8060,8060,8060,8060,0
|
|
20240322,164900,3239419360,8060,8060,8060,8060,0
|
|
20240322,164800,3239419360,8060,8060,8060,8060,0
|
|
20240322,164700,3239419360,8060,8060,8060,8060,0
|
|
20240322,164600,3239419360,8060,8060,8060,8060,0
|
|
20240322,164500,3239419360,8060,8060,8060,8060,0
|
|
20240322,164400,3239419360,8060,8060,8060,8060,0
|
|
20240322,164300,3239419360,8060,8060,8060,8060,0
|
|
20240322,164200,3239419360,8060,8060,8060,8060,0
|
|
20240322,164100,3239419360,8060,8060,8060,8060,0
|
|
20240322,164000,3239419360,8060,8060,8060,8060,0
|
|
20240322,163900,3239419360,8060,8060,8060,8060,0
|
|
20240322,163800,3239419360,8060,8060,8060,8060,0
|
|
20240322,163700,3239419360,8060,8060,8060,8060,0
|
|
20240322,163600,3239419360,8060,8060,8060,8060,0
|
|
20240322,163500,3239419360,8060,8060,8060,8060,0
|
|
20240322,163400,3239419360,8060,8060,8060,8060,0
|
|
20240322,163300,3239419360,8060,8060,8060,8060,0
|
|
20240322,163200,3239419360,8060,8060,8060,8060,0
|
|
20240322,163100,3239419360,8060,8060,8060,8060,0
|
|
20240322,163000,3239419360,8060,8060,8060,8060,0
|
|
20240322,162900,3239419360,8060,8060,8060,8060,0
|
|
20240322,162800,3239419360,8060,8060,8060,8060,0
|
|
20240322,162700,3239419360,8060,8060,8060,8060,0
|
|
20240322,162600,3239419360,8060,8060,8060,8060,8130
|
|
20240322,162500,3239419360,8060,8060,8060,8060,0
|
|
20240322,162400,3239419360,8060,8060,8060,8060,0
|
|
20240322,162300,3239419360,8060,8060,8060,8060,0
|
|
20240322,162200,3239419360,8060,8060,8060,8060,0
|
|
20240322,162100,3239419360,8060,8060,8060,8060,0
|
|
20240322,162000,3239419360,8060,8060,8060,8060,0
|
|
20240322,161900,3239419360,8060,8060,8060,8060,0
|
|
20240322,161800,3239419360,8060,8060,8060,8060,0
|
|
20240322,161700,3239419360,8060,8060,8060,8060,0
|
|
20240322,161600,3239419360,8060,8060,8060,8060,0
|
|
20240322,161500,3239419360,8060,8060,8060,8060,0
|
|
20240322,161400,3239419360,8060,8060,8060,8060,0
|
|
20240322,161300,3239419360,8060,8060,8060,8060,0
|
|
20240322,161200,3239419360,8060,8060,8060,8060,0
|
|
20240322,161100,3239419360,8060,8060,8060,8060,0
|
|
20240322,161000,3239419360,8060,8060,8060,8060,0
|
|
20240322,160900,3239419360,8060,8060,8060,8060,0
|
|
20240322,160800,3239419360,8060,8060,8060,8060,0
|
|
20240322,160700,3239419360,8060,8060,8060,8060,0
|
|
20240322,160600,3239419360,8060,8060,8060,8060,0
|
|
20240322,160500,3239419360,8060,8060,8060,8060,0
|
|
20240322,160400,3239419360,8060,8060,8060,8060,0
|
|
20240322,160300,3239419360,8060,8060,8060,8060,0
|
|
20240322,160200,3239419360,8060,8060,8060,8060,0
|
|
20240322,160100,3239419360,8060,8060,8060,8060,0
|
|
20240322,160000,3239419360,8060,8060,8060,8060,0
|
|
20240322,155900,3239419360,8060,8060,8060,8060,0
|
|
20240322,155800,3239419360,8060,8060,8060,8060,0
|
|
20240322,155700,3239419360,8060,8060,8060,8060,0
|
|
20240322,155600,3239419360,8060,8060,8060,8060,8130
|
|
20240322,155500,3239419360,8060,8060,8060,8060,0
|
|
20240322,155400,3239419360,8060,8060,8060,8060,0
|
|
20240322,155300,3239419360,8060,8060,8060,8060,0
|
|
20240322,155200,3239419360,8060,8060,8060,8060,0
|
|
20240322,155100,3239419360,8060,8060,8060,8060,0
|
|
20240322,155000,3239419360,8060,8060,8060,8060,0
|
|
20240322,154900,3239419360,8060,8060,8060,8060,0
|
|
20240322,154800,3239419360,8060,8060,8060,8060,0
|
|
20240322,154700,3239419360,8060,8060,8060,8060,0
|
|
20240322,154600,3239419360,8060,8060,8060,8060,0
|
|
20240322,154500,3239419360,8060,8060,8060,8060,0
|
|
20240322,154400,3239419360,8060,8060,8060,8060,0
|
|
20240322,154300,3239419360,8060,8060,8060,8060,0
|
|
20240322,154200,3239419360,8060,8060,8060,8060,0
|
|
20240322,154100,3239419360,8060,8060,8060,8060,0
|
|
20240322,154000,3239419360,8060,8060,8060,8060,0
|
|
20240322,153900,3239419360,8060,8060,8060,8060,0
|
|
20240322,153800,3239419360,8060,8060,8060,8060,0
|
|
20240322,153700,3239419360,8060,8060,8060,8060,0
|
|
20240322,153600,3239419360,8060,8060,8060,8060,0
|
|
20240322,153500,3239419360,8060,8060,8060,8060,0
|
|
20240322,153400,3239419360,8060,8060,8060,8060,0
|
|
20240322,153300,3239419360,8060,8060,8060,8060,0
|
|
20240322,153200,3239419360,8060,8060,8060,8060,0
|
|
20240322,153100,3239419360,8060,8060,8060,8060,0
|
|
20240322,153000,3239419360,8060,8060,8060,8060,8130
|
|
20240322,152900,3173891560,8080,8080,8080,8080,0
|
|
20240322,152800,3173891560,8080,8080,8080,8080,0
|
|
20240322,152700,3173891560,8080,8080,8080,8080,0
|
|
20240322,152600,3173891560,8080,8080,8080,8080,0
|
|
20240322,152500,3173891560,8080,8080,8080,8080,0
|
|
20240322,152400,3173891560,8080,8080,8080,8080,0
|
|
20240322,152300,3173891560,8080,8080,8080,8080,0
|
|
20240322,152200,3173891560,8080,8080,8080,8080,0
|
|
20240322,152100,3173891560,8080,8080,8080,8080,0
|
|
20240322,152000,3173891560,8080,8080,8080,8080,0
|
|
20240322,151900,3173891560,8080,8060,8080,8060,612
|
|
20240322,151800,3168952800,8070,8070,8080,8060,680
|
|
20240322,151700,3163466590,8060,8080,8080,8060,1138
|
|
20240322,151600,3154284870,8080,8080,8080,8080,1995
|
|
20240322,151500,3138165270,8080,8070,8080,8070,272
|
|
20240322,151400,3135970190,8070,8070,8080,8070,1317
|
|
20240322,151300,3125341900,8070,8070,8070,8070,626
|
|
20240322,151200,3120290080,8070,8070,8070,8070,288
|
|
20240322,151100,3117965920,8070,8070,8070,8070,828
|
|
20240322,151000,3111283960,8070,8080,8080,8070,659
|
|
20240322,150900,3105965820,8070,8060,8070,8060,713
|
|
20240322,150800,3100214450,8070,8080,8080,8070,1317
|
|
20240322,150700,3089586150,8080,8080,8080,8080,138
|
|
20240322,150600,3088471110,8080,8070,8080,8070,52
|
|
20240322,150500,3088050960,8070,8080,8080,8070,871
|
|
20240322,150400,3081019670,8080,8080,8080,8070,593
|
|
20240322,150300,3076228260,8070,8070,8070,8070,553
|
|
20240322,150200,3071765550,8070,8070,8070,8060,12
|
|
20240322,150100,3071668720,8070,8070,8070,8060,556
|
|
20240322,150000,3067182080,8070,8070,8070,8070,610
|
|
20240322,145900,3062259380,8070,8070,8070,8060,555
|
|
20240322,145800,3057782530,8060,8060,8060,8050,606
|
|
20240322,145700,3052898220,8060,8070,8070,8060,4303
|
|
20240322,145600,3018203540,8060,8060,8060,8060,399
|
|
20240322,145500,3014987600,8050,8060,8060,8050,192
|
|
20240322,145400,3013441650,8060,8060,8060,8060,646
|
|
20240322,145300,3008234890,8060,8060,8060,8050,3624
|
|
20240322,145200,2979026450,8070,8070,8070,8070,180
|
|
20240322,145100,2977573850,8070,8060,8070,8060,1252
|
|
20240322,145000,2967482110,8060,8070,8070,8060,101
|
|
20240322,144900,2966668040,8060,8070,8070,8060,432
|
|
20240322,144800,2963184890,8060,8060,8060,8060,0
|
|
20240322,144700,2963184890,8060,8070,8070,8060,290
|
|
20240322,144600,2960845090,8070,8070,8070,8070,174
|
|
20240322,144500,2959440910,8070,8070,8070,8070,41
|
|
20240322,144400,2959110040,8060,8070,8070,8060,3308
|
|
20240322,144300,2932424760,8080,8090,8090,8080,1059
|
|
20240322,144200,2923862020,8090,8090,8090,8090,0
|
|
20240322,144100,2923862020,8090,8090,8090,8090,351
|
|
20240322,144000,2921022430,8100,8100,8100,8100,212
|
|
20240322,143900,2919305230,8100,8100,8100,8100,161
|
|
20240322,143800,2918001130,8100,8100,8100,8100,297
|
|
20240322,143700,2915595430,8100,8100,8100,8100,1215
|
|
20240322,143600,2905753930,8100,8090,8100,8090,699
|
|
20240322,143500,2900098030,8080,8080,8080,8080,339
|
|
20240322,143400,2897358910,8080,8080,8080,8080,65
|
|
20240322,143300,2896833710,8080,8060,8080,8060,1223
|
|
20240322,143200,2886961070,8060,8070,8070,8060,831
|
|
20240322,143100,2880261200,8070,8070,8070,8070,50
|
|
20240322,143000,2879857700,8060,8070,8070,8060,610
|
|
20240322,142900,2874941080,8060,8080,8080,8060,2700
|
|
20240322,142800,2853162070,8080,8080,8080,8080,149
|
|
20240322,142700,2851958150,8080,8070,8080,8070,22
|
|
20240322,142600,2851780590,8070,8070,8070,8070,785
|
|
20240322,142500,2845445640,8070,8070,8070,8060,1313
|
|
20240322,142400,2834859250,8070,8070,8070,8070,225
|
|
20240322,142300,2833043500,8070,8070,8070,8070,290
|
|
20240322,142200,2830703200,8070,8070,8070,8070,512
|
|
20240322,142100,2826571360,8060,8070,8070,8060,96
|
|
20240322,142000,2825796660,8070,8070,8070,8070,4
|
|
20240322,141900,2825764380,8070,8080,8080,8070,3175
|
|
20240322,141800,2800142090,8080,8080,8080,8070,1339
|
|
20240322,141700,2789332970,8080,8080,8080,8070,417
|
|
20240322,141600,2785967610,8080,8080,8080,8080,583
|
|
20240322,141500,2781256970,8080,8080,8080,8080,0
|
|
20240322,141400,2781256970,8080,8070,8080,8070,198
|
|
20240322,141300,2779657180,8080,8080,8090,8080,219
|
|
20240322,141200,2777887640,8080,8080,8080,8070,603
|
|
20240322,141100,2773019410,8080,8080,8080,8080,239
|
|
20240322,141000,2771088290,8080,8080,8090,8080,270
|
|
20240322,140900,2768906630,8080,8090,8090,8080,892
|
|
20240322,140800,2761699230,8080,8080,8080,8080,1311
|
|
20240322,140700,2751106350,8080,8080,8080,8080,21
|
|
20240322,140600,2750936670,8080,8070,8080,8070,1009
|
|
20240322,140500,2742793940,8080,8080,8080,8070,230
|
|
20240322,140400,2740937550,8080,8070,8080,8070,42
|
|
20240322,140300,2740598210,8070,8080,8080,8070,874
|
|
20240322,140200,2733544450,8080,8080,8080,8080,113
|
|
20240322,140100,2732631410,8080,8070,8080,8070,190
|
|
20240322,140000,2731097110,8080,8080,8090,8080,840
|
|
20240322,135900,2724309800,8080,8070,8080,8070,420
|
|
20240322,135800,2720920360,8070,8070,8080,8070,1667
|
|
20240322,135700,2707467550,8070,8070,8070,8070,478
|
|
20240322,135600,2703610090,8070,8070,8070,8070,113
|
|
20240322,135500,2702698180,8060,8060,8060,8060,1
|
|
20240322,135400,2702690120,8060,8060,8060,8060,150
|
|
20240322,135300,2701481120,8060,8070,8070,8060,410
|
|
20240322,135200,2698176370,8060,8070,8070,8060,1020
|
|
20240322,135100,2689955050,8060,8070,8070,8060,35
|
|
20240322,135000,2689672860,8060,8060,8060,8060,0
|
|
20240322,134900,2689672860,8060,8060,8060,8060,127
|
|
20240322,134800,2688649240,8060,8060,8060,8060,2000
|
|
20240322,134700,2672529240,8060,8060,8060,8060,2000
|
|
20240322,134600,2656409240,8060,8070,8070,8060,297
|
|
20240322,134500,2654014150,8060,8060,8060,8060,0
|
|
20240322,134400,2654014150,8060,8060,8060,8060,0
|
|
20240322,134300,2654014150,8060,8060,8060,8060,14
|
|
20240322,134200,2653901310,8070,8070,8070,8070,185
|
|
20240322,134100,2652408360,8060,8060,8060,8060,2267
|
|
20240322,134000,2634136340,8070,8070,8070,8070,845
|
|
20240322,133900,2627317190,8070,8070,8070,8070,1389
|
|
20240322,133800,2616107960,8080,8090,8100,8080,1191
|
|
20240322,133700,2606483110,8100,8100,8100,8100,501
|
|
20240322,133600,2602425010,8090,8090,8090,8090,23
|
|
20240322,133500,2602238940,8100,8100,8100,8100,252
|
|
20240322,133400,2600197740,8090,8090,8090,8090,108
|
|
20240322,133300,2599324020,8080,8080,8080,8080,0
|
|
20240322,133200,2599324020,8080,8080,8080,8080,0
|
|
20240322,133100,2599324020,8080,8080,8080,8080,79
|
|
20240322,133000,2598685700,8090,8090,8090,8090,20
|
|
20240322,132900,2598523900,8090,8090,8090,8090,241
|
|
20240322,132800,2596574210,8090,8100,8100,8090,646
|
|
20240322,132700,2591342610,8090,8090,8100,8090,132
|
|
20240322,132600,2590274710,8100,8100,8100,8100,262
|
|
20240322,132500,2588152510,8090,8090,8090,8090,40
|
|
20240322,132400,2587828910,8090,8080,8090,8080,341
|
|
20240322,132300,2585070630,8080,8080,8080,8080,36
|
|
20240322,132200,2584779750,8080,8080,8080,8080,51
|
|
20240322,132100,2584367670,8080,8080,8080,8080,378
|
|
20240322,132000,2581313430,8080,8080,8080,8080,0
|
|
20240322,131900,2581313430,8080,8080,8080,8080,1
|
|
20240322,131800,2581305350,8080,8090,8090,8080,171
|
|
20240322,131700,2579923660,8080,8090,8090,8080,4
|
|
20240322,131600,2579891310,8090,8090,8090,8090,24
|
|
20240322,131500,2579697150,8080,8080,8080,8080,73
|
|
20240322,131400,2579107310,8070,8080,8080,8070,169
|
|
20240322,131300,2577742150,8080,8070,8080,8070,400
|
|
20240322,131200,2574513150,8080,8080,8090,8080,552
|
|
20240322,131100,2570052860,8080,8090,8090,8080,149
|
|
20240322,131000,2568847880,8090,8090,8090,8090,8
|
|
20240322,130900,2568783160,8100,8100,8100,8100,55
|
|
20240322,130800,2568337660,8100,8100,8100,8070,411
|
|
20240322,130700,2565019520,8100,8100,8100,8100,0
|
|
20240322,130600,2565019520,8100,8070,8100,8070,15
|
|
20240322,130500,2564898170,8070,8080,8100,8070,828
|
|
20240322,130400,2558207270,8080,8080,8080,8070,272
|
|
20240322,130300,2556011610,8080,8080,8080,8080,1
|
|
20240322,130200,2556003530,8080,8080,8080,8080,1
|
|
20240322,130100,2555995450,8060,8060,8060,8060,315
|
|
20240322,130000,2553456550,8060,8060,8060,8060,50
|
|
20240322,125900,2553053550,8050,8080,8080,8050,1494
|
|
20240322,125800,2541002690,8070,8060,8070,8050,729
|
|
20240322,125700,2535125930,8060,8060,8060,8050,450
|
|
20240322,125600,2531499060,8060,8050,8060,8050,594
|
|
20240322,125500,2526717250,8050,8060,8060,8050,2013
|
|
20240322,125400,2510501250,8070,8070,8070,8070,16
|
|
20240322,125300,2510372130,8070,8070,8070,8070,240
|
|
20240322,125200,2508435330,8070,8080,8080,8060,1413
|
|
20240322,125100,2497036330,8080,8070,8080,8070,310
|
|
20240322,125000,2494532530,8070,8070,8080,8070,744
|
|
20240322,124900,2488528350,8070,8070,8070,8070,265
|
|
20240322,124800,2486389800,8070,8070,8070,8070,505
|
|
20240322,124700,2482314450,8070,8070,8070,8070,35
|
|
20240322,124600,2482032000,8070,8050,8070,8050,1307
|
|
20240322,124500,2471488710,8050,8060,8060,8050,200
|
|
20240322,124400,2469877910,8060,8060,8060,8060,522
|
|
20240322,124300,2465670590,8060,8060,8060,8050,51
|
|
20240322,124200,2465259980,8060,8060,8060,8060,523
|
|
20240322,124100,2461044600,8060,8060,8060,8060,350
|
|
20240322,124000,2458223600,8060,8060,8060,8050,733
|
|
20240322,123900,2452317120,8060,8060,8060,8050,940
|
|
20240322,123800,2444742060,8060,8060,8060,8060,286
|
|
20240322,123700,2442436900,8060,8060,8060,8050,736
|
|
20240322,123600,2436510180,8060,8060,8060,8050,516
|
|
20240322,123500,2432352540,8070,8060,8070,8060,265
|
|
20240322,123400,2430214390,8060,8070,8070,8060,1601
|
|
20240322,123300,2417309960,8070,8070,8070,8070,1000
|
|
20240322,123200,2409239960,8070,8070,8070,8070,50
|
|
20240322,123100,2408836460,8070,8070,8070,8070,125
|
|
20240322,123000,2407827710,8070,8070,8070,8070,92
|
|
20240322,122900,2407085270,8070,8070,8070,8070,278
|
|
20240322,122800,2404841810,8070,8070,8070,8070,591
|
|
20240322,122700,2400072440,8060,8060,8060,8060,41
|
|
20240322,122600,2399741980,8070,8070,8070,8070,131
|
|
20240322,122500,2398684810,8070,8070,8070,8070,255
|
|
20240322,122400,2396626960,8070,8080,8080,8070,240
|
|
20240322,122300,2394688410,8080,8060,8080,8060,1378
|
|
20240322,122200,2383581710,8080,8080,8080,8080,17
|
|
20240322,122100,2383444350,8080,8070,8080,8060,5567
|
|
20240322,122000,2338566680,8080,8080,8080,8080,0
|
|
20240322,121900,2338566680,8080,8080,8080,8080,13
|
|
20240322,121800,2338461640,8070,8070,8070,8070,409
|
|
20240322,121700,2335161010,8070,8070,8070,8070,72
|
|
20240322,121600,2334579970,8060,8070,8070,8060,566
|
|
20240322,121500,2330012610,8070,8070,8070,8070,618
|
|
20240322,121400,2325025350,8070,8070,8070,8070,290
|
|
20240322,121300,2322685050,8070,8070,8070,8070,1062
|
|
20240322,121200,2314114710,8070,8070,8070,8070,101
|
|
20240322,121100,2313299640,8070,8070,8070,8070,886
|
|
20240322,121000,2306149620,8070,8070,8070,8070,600
|
|
20240322,120900,2301307620,8070,8070,8070,8070,4
|
|
20240322,120800,2301275340,8070,8080,8080,8070,12
|
|
20240322,120700,2301178460,8080,8080,8080,8080,39
|
|
20240322,120600,2300863340,8080,8080,8080,8080,125
|
|
20240322,120500,2299853340,8080,8080,8080,8080,51
|
|
20240322,120400,2299441260,8080,8070,8080,8070,302
|
|
20240322,120300,2297001120,8070,8070,8080,8070,433
|
|
20240322,120200,2293506310,8070,8070,8070,8070,745
|
|
20240322,120100,2287494160,8070,8070,8070,8070,404
|
|
20240322,120000,2284233880,8070,8070,8070,8070,50
|
|
20240322,115900,2283830380,8070,8070,8070,8070,572
|
|
20240322,115800,2279214340,8070,8070,8070,8070,552
|
|
20240322,115700,2274759700,8070,8070,8080,8070,292
|
|
20240322,115600,2272403210,8070,8070,8070,8070,140
|
|
20240322,115500,2271273410,8070,8080,8080,8070,232
|
|
20240322,115400,2269401050,8080,8080,8080,8070,539
|
|
20240322,115300,2265050930,8080,8080,8080,8080,6
|
|
20240322,115200,2265002450,8070,8080,8080,8070,176
|
|
20240322,115100,2263582120,8070,8070,8070,8070,30
|
|
20240322,115000,2263340020,8070,8080,8080,8070,613
|
|
20240322,114900,2258391980,8080,8090,8090,8080,32
|
|
20240322,114800,2258133410,8070,8090,8090,8070,2060
|
|
20240322,114700,2241497510,8090,8090,8090,8090,104
|
|
20240322,114600,2240656150,8090,8090,8090,8090,275
|
|
20240322,114500,2238431400,8090,8090,8090,8090,188
|
|
20240322,114400,2236910480,8080,8080,8080,8080,0
|
|
20240322,114300,2236910480,8080,8080,8080,8080,0
|
|
20240322,114200,2236910480,8080,8080,8080,8080,180
|
|
20240322,114100,2235456080,8080,8080,8080,8070,563
|
|
20240322,114000,2230910620,8080,8080,8080,8080,200
|
|
20240322,113900,2229294620,8070,8070,8070,8070,2
|
|
20240322,113800,2229278480,8070,8080,8080,8070,675
|
|
20240322,113700,2223831150,8080,8080,8080,8080,0
|
|
20240322,113600,2223831150,8080,8080,8080,8080,0
|
|
20240322,113500,2223831150,8080,8080,8090,8080,275
|
|
20240322,113400,2221608370,8080,8080,8080,8080,1001
|
|
20240322,113300,2213520290,8070,8070,8070,8070,48
|
|
20240322,113200,2213132930,8070,8060,8070,8060,284
|
|
20240322,113100,2210842890,8060,8060,8060,8060,227
|
|
20240322,113000,2209013270,8070,8070,8070,8070,359
|
|
20240322,112900,2206116140,8070,8070,8070,8070,190
|
|
20240322,112800,2204582840,8080,8060,8080,8060,351
|
|
20240322,112700,2201751760,8060,8060,8060,8060,300
|
|
20240322,112600,2199333760,8060,8070,8070,8060,943
|
|
20240322,112500,2191732030,8070,8070,8070,8070,2200
|
|
20240322,112400,2173978030,8070,8080,8080,8070,602
|
|
20240322,112300,2169115870,8080,8070,8080,8070,263
|
|
20240322,112200,2166993440,8070,8060,8080,8060,457
|
|
20240322,112100,2163306080,8060,8070,8070,8060,1984
|
|
20240322,112000,2147314550,8070,8080,8080,8070,574
|
|
20240322,111900,2142682250,8070,8070,8070,8070,734
|
|
20240322,111800,2136758870,8080,8080,8080,8070,991
|
|
20240322,111700,2128754850,8080,8080,8080,8080,284
|
|
20240322,111600,2126460130,8080,8080,8080,8080,37
|
|
20240322,111500,2126161170,8070,8070,8070,8070,1739
|
|
20240322,111400,2112127440,8070,8110,8110,8070,7956
|
|
20240322,111300,2047840140,8110,8090,8110,8080,1010
|
|
20240322,111200,2039668900,8090,8090,8100,8090,378
|
|
20240322,111100,2036610580,8090,8080,8090,8080,626
|
|
20240322,111000,2031552090,8080,8090,8090,8080,1383
|
|
20240322,110900,2020369690,8090,8090,8090,8090,200
|
|
20240322,110800,2018751690,8090,8090,8090,8090,228
|
|
20240322,110700,2016907170,8090,8090,8090,8090,5163
|
|
20240322,110600,1975138500,8090,8100,8110,8090,1073
|
|
20240322,110500,1966453900,8110,8100,8110,8100,710
|
|
20240322,110400,1960698800,8100,8100,8100,8100,531
|
|
20240322,110300,1956397700,8100,8100,8100,8100,115
|
|
20240322,110200,1955466200,8100,8100,8100,8090,1169
|
|
20240322,110100,1945999900,8110,8090,8110,8090,227
|
|
20240322,110000,1944159270,8090,8100,8100,8090,7152
|
|
20240322,105900,1886230670,8100,8100,8110,8100,205
|
|
20240322,105800,1884570130,8100,8110,8110,8100,1772
|
|
20240322,105700,1870209660,8110,8120,8120,8110,111
|
|
20240322,105600,1869308370,8120,8120,8120,8120,1
|
|
20240322,105500,1869300250,8110,8100,8110,8100,821
|
|
20240322,105400,1862643640,8100,8100,8100,8100,1136
|
|
20240322,105300,1853442040,8100,8110,8110,8100,851
|
|
20240322,105200,1846548630,8110,8110,8110,8100,2460
|
|
20240322,105100,1826599030,8110,8100,8110,8100,327
|
|
20240322,105000,1823949500,8100,8110,8110,8100,2143
|
|
20240322,104900,1806571830,8110,8110,8110,8110,609
|
|
20240322,104800,1801632840,8110,8110,8110,8110,787
|
|
20240322,104700,1795250270,8110,8120,8120,8110,410
|
|
20240322,104600,1791925150,8120,8120,8120,8110,255
|
|
20240322,104500,1789855550,8120,8110,8120,8110,429
|
|
20240322,104400,1786375860,8110,8120,8120,8110,2368
|
|
20240322,104300,1767170380,8120,8120,8120,8120,401
|
|
20240322,104200,1763914260,8120,8120,8120,8110,271
|
|
20240322,104100,1761715340,8120,8110,8120,8110,404
|
|
20240322,104000,1758438410,8120,8120,8120,8110,382
|
|
20240322,103900,1755339950,8120,8110,8120,8110,2295
|
|
20240322,103800,1736726950,8120,8120,8120,8110,1056
|
|
20240322,103700,1728157230,8120,8130,8130,8120,1761
|
|
20240322,103600,1713857450,8120,8120,8120,8120,201
|
|
20240322,103500,1712225330,8120,8120,8120,8120,111
|
|
20240322,103400,1711324010,8130,8130,8130,8110,767
|
|
20240322,103300,1705089410,8130,8120,8130,8120,833
|
|
20240322,103200,1698324320,8130,8130,8130,8130,42
|
|
20240322,103100,1697982860,8130,8130,8130,8130,15
|
|
20240322,103000,1697860910,8130,8130,8130,8130,126
|
|
20240322,102900,1696836530,8140,8130,8140,8130,242
|
|
20240322,102800,1694868860,8120,8120,8120,8120,725
|
|
20240322,102700,1688981860,8120,8120,8120,8120,510
|
|
20240322,102600,1684840660,8120,8120,8120,8110,233
|
|
20240322,102500,1682948920,8120,8130,8130,8120,22
|
|
20240322,102400,1682770170,8110,8110,8120,8110,460
|
|
20240322,102300,1679038670,8110,8110,8120,8110,130
|
|
20240322,102200,1677984310,8110,8120,8120,8110,1208
|
|
20240322,102100,1668186960,8120,8110,8120,8110,900
|
|
20240322,102000,1660883960,8110,8140,8140,8110,6660
|
|
20240322,101900,1606846280,8140,8140,8140,8140,412
|
|
20240322,101800,1603492600,8140,8130,8140,8130,1046
|
|
20240322,101700,1594978640,8130,8130,8140,8130,471
|
|
20240322,101600,1591148610,8130,8130,8130,8120,613
|
|
20240322,101500,1586166420,8120,8120,8130,8120,236
|
|
20240322,101400,1584250030,8130,8130,8130,8120,326
|
|
20240322,101300,1581602190,8130,8120,8130,8120,146
|
|
20240322,101200,1580415270,8130,8130,8130,8120,1225
|
|
20240322,101100,1570466300,8140,8140,8140,8120,519
|
|
20240322,101000,1566242840,8140,8140,8140,8140,62
|
|
20240322,100900,1565738160,8110,8120,8130,8110,2182
|
|
20240322,100800,1548031370,8130,8130,8130,8130,300
|
|
20240322,100700,1545592370,8110,8120,8140,8110,1698
|
|
20240322,100600,1531801990,8120,8130,8130,8120,238
|
|
20240322,100500,1529869250,8130,8110,8130,8110,51
|
|
20240322,100400,1529454900,8130,8130,8130,8110,666
|
|
20240322,100300,1524047980,8130,8120,8130,8120,61
|
|
20240322,100200,1523552650,8120,8120,8120,8110,1174
|
|
20240322,100100,1514026090,8120,8120,8130,8120,5238
|
|
20240322,100000,1471443520,8120,8120,8120,8120,1823
|
|
20240322,095900,1456640760,8120,8150,8150,8120,3313
|
|
20240322,095800,1429696060,8140,8140,8150,8140,422
|
|
20240322,095700,1426260880,8140,8150,8150,8140,128
|
|
20240322,095600,1425217880,8150,8150,8150,8150,642
|
|
20240322,095500,1419985580,8150,8150,8160,8150,360
|
|
20240322,095400,1417051470,8150,8160,8160,8150,1511
|
|
20240322,095300,1404735520,8160,8140,8160,8140,180
|
|
20240322,095200,1403267400,8140,8140,8160,8140,2134
|
|
20240322,095100,1385892400,8150,8160,8160,8140,2809
|
|
20240322,095000,1363019490,8150,8160,8160,8140,712
|
|
20240322,094900,1357217600,8160,8150,8160,8140,155
|
|
20240322,094800,1355954690,8150,8150,8150,8150,614
|
|
20240322,094700,1350950590,8150,8150,8150,8150,638
|
|
20240322,094600,1345750890,8160,8150,8160,8150,767
|
|
20240322,094500,1339499110,8150,8140,8150,8140,363
|
|
20240322,094400,1336541480,8150,8140,8150,8130,629
|
|
20240322,094300,1331422430,8120,8130,8130,8120,141
|
|
20240322,094200,1330276770,8130,8120,8130,8120,1207
|
|
20240322,094100,1320475310,8120,8120,8120,8110,1635
|
|
20240322,094000,1307202000,8120,8120,8130,8120,394
|
|
20240322,093900,1304002210,8130,8130,8130,8120,802
|
|
20240322,093800,1297488760,8120,8110,8120,8110,1796
|
|
20240322,093700,1282905250,8110,8120,8120,8110,1080
|
|
20240322,093600,1274138950,8120,8120,8120,8120,286
|
|
20240322,093500,1271816630,8120,8120,8130,8120,1470
|
|
20240322,093400,1259879730,8120,8150,8150,8120,1819
|
|
20240322,093300,1245095450,8130,8130,8150,8130,1881
|
|
20240322,093200,1229798590,8140,8130,8140,8120,2023
|
|
20240322,093100,1213351520,8130,8110,8130,8110,1000
|
|
20240322,093000,1205231450,8110,8110,8120,8110,1576
|
|
20240322,092900,1192448850,8100,8110,8110,8100,499
|
|
20240322,092800,1188404190,8090,8080,8090,8080,721
|
|
20240322,092700,1182574380,8080,8090,8090,8080,7355
|
|
20240322,092600,1123112470,8080,8080,8100,8080,6628
|
|
20240322,092500,1069500970,8090,8120,8120,8080,11335
|
|
20240322,092400,977721000,8110,8120,8130,8110,1887
|
|
20240322,092300,962401730,8120,8130,8130,8120,1022
|
|
20240322,092200,954098970,8130,8140,8150,8130,2825
|
|
20240322,092100,931085330,8140,8110,8140,8100,3767
|
|
20240322,092000,900487980,8110,8130,8130,8100,9425
|
|
20240322,091900,824037660,8130,8140,8150,8130,1640
|
|
20240322,091800,810695180,8150,8120,8150,8110,3415
|
|
20240322,091700,782963510,8110,8110,8110,8110,1469
|
|
20240322,091600,771049920,8110,8120,8130,8110,2160
|
|
20240322,091500,753525350,8120,8140,8140,8100,4471
|
|
20240322,091400,717224570,8140,8150,8150,8130,408
|
|
20240322,091300,713905220,8150,8140,8160,8130,1019
|
|
20240322,091200,705616560,8140,8110,8150,8100,4208
|
|
20240322,091100,671448170,8110,8120,8120,8100,7244
|
|
20240322,091000,612734150,8120,8150,8150,8120,9153
|
|
20240322,090900,538338870,8150,8160,8160,8140,6314
|
|
20240322,090800,486863060,8160,8170,8170,8160,3042
|
|
20240322,090700,462027870,8170,8210,8220,8160,6869
|
|
20240322,090600,405781840,8210,8230,8240,8210,3761
|
|
20240322,090500,374888510,8240,8170,8240,8160,3271
|
|
20240322,090400,348106330,8220,8190,8220,8160,9615
|
|
20240322,090300,269371560,8190,8210,8220,8190,8019
|
|
20240322,090200,203633810,8210,8260,8270,8210,7107
|
|
20240322,090100,145161340,8260,8250,8270,8210,5651
|
|
20240322,090000,98653560,8240,8260,8280,8230,11421
|