644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,194100,5846950395,3190,3190,3190,3190,23032
|
|
20240307,194000,5846950395,3190,3190,3190,3190,0
|
|
20240307,193900,5846950395,3190,3190,3190,3190,0
|
|
20240307,193800,5846950395,3190,3190,3190,3190,0
|
|
20240307,193700,5846950395,3190,3190,3190,3190,0
|
|
20240307,193600,5846950395,3190,3190,3190,3190,0
|
|
20240307,193500,5846950395,3190,3190,3190,3190,0
|
|
20240307,193400,5846950395,3190,3190,3190,3190,0
|
|
20240307,193300,5846950395,3190,3190,3190,3190,0
|
|
20240307,193200,5846950395,3190,3190,3190,3190,0
|
|
20240307,193100,5846950395,3190,3190,3190,3190,0
|
|
20240307,193000,5846950395,3190,3190,3190,3190,0
|
|
20240307,192900,5846950395,3190,3190,3190,3190,0
|
|
20240307,192800,5846950395,3190,3190,3190,3190,0
|
|
20240307,192700,5846950395,3190,3190,3190,3190,0
|
|
20240307,192600,5846950395,3190,3190,3190,3190,0
|
|
20240307,192500,5846950395,3190,3190,3190,3190,0
|
|
20240307,192400,5846950395,3190,3190,3190,3190,0
|
|
20240307,192300,5846950395,3190,3190,3190,3190,0
|
|
20240307,192200,5846950395,3190,3190,3190,3190,0
|
|
20240307,192100,5846950395,3190,3190,3190,3190,0
|
|
20240307,192000,5846950395,3190,3190,3190,3190,0
|
|
20240307,191900,5846950395,3190,3190,3190,3190,0
|
|
20240307,191800,5846950395,3190,3190,3190,3190,0
|
|
20240307,191700,5846950395,3190,3190,3190,3190,0
|
|
20240307,191600,5846950395,3190,3190,3190,3190,0
|
|
20240307,191500,5846950395,3190,3190,3190,3190,0
|
|
20240307,191400,5846950395,3190,3190,3190,3190,0
|
|
20240307,191300,5846950395,3190,3190,3190,3190,0
|
|
20240307,191200,5846950395,3190,3190,3190,3190,0
|
|
20240307,191100,5846950395,3190,3190,3190,3190,23032
|
|
20240307,191000,5846950395,3190,3190,3190,3190,0
|
|
20240307,190900,5846950395,3190,3190,3190,3190,0
|
|
20240307,190800,5846950395,3190,3190,3190,3190,0
|
|
20240307,190700,5846950395,3190,3190,3190,3190,0
|
|
20240307,190600,5846950395,3190,3190,3190,3190,0
|
|
20240307,190500,5846950395,3190,3190,3190,3190,0
|
|
20240307,190400,5846950395,3190,3190,3190,3190,0
|
|
20240307,190300,5846950395,3190,3190,3190,3190,0
|
|
20240307,190200,5846950395,3190,3190,3190,3190,0
|
|
20240307,190100,5846950395,3190,3190,3190,3190,0
|
|
20240307,190000,5846950395,3190,3190,3190,3190,0
|
|
20240307,185900,5846950395,3190,3190,3190,3190,0
|
|
20240307,185800,5846950395,3190,3190,3190,3190,0
|
|
20240307,185700,5846950395,3190,3190,3190,3190,0
|
|
20240307,185600,5846950395,3190,3190,3190,3190,0
|
|
20240307,185500,5846950395,3190,3190,3190,3190,0
|
|
20240307,185400,5846950395,3190,3190,3190,3190,0
|
|
20240307,185300,5846950395,3190,3190,3190,3190,0
|
|
20240307,185200,5846950395,3190,3190,3190,3190,0
|
|
20240307,185100,5846950395,3190,3190,3190,3190,0
|
|
20240307,185000,5846950395,3190,3190,3190,3190,0
|
|
20240307,184900,5846950395,3190,3190,3190,3190,0
|
|
20240307,184800,5846950395,3190,3190,3190,3190,0
|
|
20240307,184700,5846950395,3190,3190,3190,3190,0
|
|
20240307,184600,5846950395,3190,3190,3190,3190,0
|
|
20240307,184500,5846950395,3190,3190,3190,3190,0
|
|
20240307,184400,5846950395,3190,3190,3190,3190,0
|
|
20240307,184300,5846950395,3190,3190,3190,3190,0
|
|
20240307,184200,5846950395,3190,3190,3190,3190,0
|
|
20240307,184100,5846950395,3190,3190,3190,3190,23032
|
|
20240307,184000,5846950395,3190,3190,3190,3190,0
|
|
20240307,183900,5846950395,3190,3190,3190,3190,0
|
|
20240307,183800,5846950395,3190,3190,3190,3190,0
|
|
20240307,183700,5846950395,3190,3190,3190,3190,0
|
|
20240307,183600,5846950395,3190,3190,3190,3190,0
|
|
20240307,183500,5846950395,3190,3190,3190,3190,0
|
|
20240307,183400,5846950395,3190,3190,3190,3190,0
|
|
20240307,183300,5846950395,3190,3190,3190,3190,0
|
|
20240307,183200,5846950395,3190,3190,3190,3190,0
|
|
20240307,183100,5846950395,3190,3190,3190,3190,0
|
|
20240307,183000,5846950395,3190,3190,3190,3190,0
|
|
20240307,182900,5846950395,3190,3190,3190,3190,0
|
|
20240307,182800,5846950395,3190,3190,3190,3190,0
|
|
20240307,182700,5846950395,3190,3190,3190,3190,0
|
|
20240307,182600,5846950395,3190,3190,3190,3190,0
|
|
20240307,182500,5846950395,3190,3190,3190,3190,0
|
|
20240307,182400,5846950395,3190,3190,3190,3190,0
|
|
20240307,182300,5846950395,3190,3190,3190,3190,0
|
|
20240307,182200,5846950395,3190,3190,3190,3190,0
|
|
20240307,182100,5846950395,3190,3190,3190,3190,0
|
|
20240307,182000,5846950395,3190,3190,3190,3190,0
|
|
20240307,181900,5846950395,3190,3190,3190,3190,0
|
|
20240307,181800,5846950395,3190,3190,3190,3190,0
|
|
20240307,181700,5846950395,3190,3190,3190,3190,0
|
|
20240307,181600,5846950395,3190,3190,3190,3190,0
|
|
20240307,181500,5846950395,3190,3190,3190,3190,0
|
|
20240307,181400,5846950395,3190,3190,3190,3190,0
|
|
20240307,181300,5846950395,3190,3190,3190,3190,0
|
|
20240307,181200,5846950395,3190,3190,3190,3190,0
|
|
20240307,181100,5846950395,3190,3190,3190,3190,23032
|
|
20240307,181000,5846950395,3190,3190,3190,3190,0
|
|
20240307,180900,5846950395,3190,3190,3190,3190,0
|
|
20240307,180800,5846950395,3190,3190,3190,3190,0
|
|
20240307,180700,5846950395,3190,3190,3190,3190,0
|
|
20240307,180600,5846950395,3190,3190,3190,3190,0
|
|
20240307,180500,5846950395,3190,3190,3190,3190,0
|
|
20240307,180400,5846950395,3190,3190,3190,3190,0
|
|
20240307,180300,5846950395,3190,3190,3190,3190,0
|
|
20240307,180200,5846950395,3190,3190,3190,3190,0
|
|
20240307,180100,5846950395,3190,3190,3190,3190,0
|
|
20240307,180000,5846950395,3190,3190,3190,3190,0
|
|
20240307,175900,5846950395,3190,3190,3190,3190,0
|
|
20240307,175800,5846950395,3190,3190,3190,3190,0
|
|
20240307,175700,5846950395,3190,3190,3190,3190,0
|
|
20240307,175600,5846950395,3190,3190,3190,3190,0
|
|
20240307,175500,5846950395,3190,3190,3190,3190,0
|
|
20240307,175400,5846950395,3190,3190,3190,3190,0
|
|
20240307,175300,5846950395,3190,3190,3190,3190,0
|
|
20240307,175200,5846950395,3190,3190,3190,3190,0
|
|
20240307,175100,5846950395,3190,3190,3190,3190,0
|
|
20240307,175000,5846950395,3190,3190,3190,3190,0
|
|
20240307,174900,5846950395,3190,3190,3190,3190,0
|
|
20240307,174800,5846950395,3190,3190,3190,3190,0
|
|
20240307,174700,5846950395,3190,3190,3190,3190,0
|
|
20240307,174600,5846950395,3190,3190,3190,3190,0
|
|
20240307,174500,5846950395,3190,3190,3190,3190,0
|
|
20240307,174400,5846950395,3190,3190,3190,3190,0
|
|
20240307,174300,5846950395,3190,3190,3190,3190,0
|
|
20240307,174200,5846950395,3190,3190,3190,3190,0
|
|
20240307,174100,5846950395,3190,3190,3190,3190,23032
|
|
20240307,174000,5846950395,3190,3190,3190,3190,0
|
|
20240307,173900,5846950395,3190,3190,3190,3190,0
|
|
20240307,173800,5846950395,3190,3190,3190,3190,0
|
|
20240307,173700,5846950395,3190,3190,3190,3190,0
|
|
20240307,173600,5846950395,3190,3190,3190,3190,0
|
|
20240307,173500,5846950395,3190,3190,3190,3190,0
|
|
20240307,173400,5846950395,3190,3190,3190,3190,0
|
|
20240307,173300,5846950395,3190,3190,3190,3190,0
|
|
20240307,173200,5846950395,3190,3190,3190,3190,0
|
|
20240307,173100,5846950395,3190,3190,3190,3190,0
|
|
20240307,173000,5846950395,3190,3190,3190,3190,0
|
|
20240307,172900,5846950395,3190,3190,3190,3190,0
|
|
20240307,172800,5846950395,3190,3190,3190,3190,0
|
|
20240307,172700,5846950395,3190,3190,3190,3190,0
|
|
20240307,172600,5846950395,3190,3190,3190,3190,0
|
|
20240307,172500,5846950395,3190,3190,3190,3190,0
|
|
20240307,172400,5846950395,3190,3190,3190,3190,0
|
|
20240307,172300,5846950395,3190,3190,3190,3190,0
|
|
20240307,172200,5846950395,3190,3190,3190,3190,0
|
|
20240307,172100,5846950395,3190,3190,3190,3190,0
|
|
20240307,172000,5846950395,3190,3190,3190,3190,0
|
|
20240307,171900,5846950395,3190,3190,3190,3190,0
|
|
20240307,171800,5846950395,3190,3190,3190,3190,0
|
|
20240307,171700,5846950395,3190,3190,3190,3190,0
|
|
20240307,171600,5846950395,3190,3190,3190,3190,0
|
|
20240307,171500,5846950395,3190,3190,3190,3190,0
|
|
20240307,171400,5846950395,3190,3190,3190,3190,0
|
|
20240307,171300,5846950395,3190,3190,3190,3190,0
|
|
20240307,171200,5846950395,3190,3190,3190,3190,0
|
|
20240307,171100,5846950395,3190,3190,3190,3190,23032
|
|
20240307,171000,5846950395,3190,3190,3190,3190,0
|
|
20240307,170900,5846950395,3190,3190,3190,3190,0
|
|
20240307,170800,5846950395,3190,3190,3190,3190,0
|
|
20240307,170700,5846950395,3190,3190,3190,3190,0
|
|
20240307,170600,5846950395,3190,3190,3190,3190,0
|
|
20240307,170500,5846950395,3190,3190,3190,3190,0
|
|
20240307,170400,5846950395,3190,3190,3190,3190,0
|
|
20240307,170300,5846950395,3190,3190,3190,3190,0
|
|
20240307,170200,5846950395,3190,3190,3190,3190,0
|
|
20240307,170100,5846950395,3190,3190,3190,3190,0
|
|
20240307,170000,5846950395,3190,3190,3190,3190,0
|
|
20240307,165900,5846950395,3190,3190,3190,3190,0
|
|
20240307,165800,5846950395,3190,3190,3190,3190,0
|
|
20240307,165700,5846950395,3190,3190,3190,3190,0
|
|
20240307,165600,5846950395,3190,3190,3190,3190,0
|
|
20240307,165500,5846950395,3190,3190,3190,3190,0
|
|
20240307,165400,5846950395,3190,3190,3190,3190,0
|
|
20240307,165300,5846950395,3190,3190,3190,3190,0
|
|
20240307,165200,5846950395,3190,3190,3190,3190,0
|
|
20240307,165100,5846950395,3190,3190,3190,3190,0
|
|
20240307,165000,5846950395,3190,3190,3190,3190,0
|
|
20240307,164900,5846950395,3190,3190,3190,3190,0
|
|
20240307,164800,5846950395,3190,3190,3190,3190,0
|
|
20240307,164700,5846950395,3190,3190,3190,3190,0
|
|
20240307,164600,5846950395,3190,3190,3190,3190,0
|
|
20240307,164500,5846950395,3190,3190,3190,3190,0
|
|
20240307,164400,5846950395,3190,3190,3190,3190,0
|
|
20240307,164300,5846950395,3190,3190,3190,3190,0
|
|
20240307,164200,5846950395,3190,3190,3190,3190,0
|
|
20240307,164100,5846950395,3190,3190,3190,3190,23032
|
|
20240307,164000,5846950395,3190,3190,3190,3190,0
|
|
20240307,163900,5846950395,3190,3190,3190,3190,0
|
|
20240307,163800,5846950395,3190,3190,3190,3190,0
|
|
20240307,163700,5846950395,3190,3190,3190,3190,0
|
|
20240307,163600,5846950395,3190,3190,3190,3190,0
|
|
20240307,163500,5846950395,3190,3190,3190,3190,0
|
|
20240307,163400,5846950395,3190,3190,3190,3190,0
|
|
20240307,163300,5846950395,3190,3190,3190,3190,0
|
|
20240307,163200,5846950395,3190,3190,3190,3190,0
|
|
20240307,163100,5846950395,3190,3190,3190,3190,0
|
|
20240307,163000,5846950395,3190,3190,3190,3190,0
|
|
20240307,162900,5846950395,3190,3190,3190,3190,0
|
|
20240307,162800,5846950395,3190,3190,3190,3190,0
|
|
20240307,162700,5846950395,3190,3190,3190,3190,0
|
|
20240307,162600,5846950395,3190,3190,3190,3190,0
|
|
20240307,162500,5846950395,3190,3190,3190,3190,0
|
|
20240307,162400,5846950395,3190,3190,3190,3190,0
|
|
20240307,162300,5846950395,3190,3190,3190,3190,0
|
|
20240307,162200,5846950395,3190,3190,3190,3190,0
|
|
20240307,162100,5846950395,3190,3190,3190,3190,0
|
|
20240307,162000,5846950395,3190,3190,3190,3190,0
|
|
20240307,161900,5846950395,3190,3190,3190,3190,0
|
|
20240307,161800,5846950395,3190,3190,3190,3190,0
|
|
20240307,161700,5846950395,3190,3190,3190,3190,0
|
|
20240307,161600,5846950395,3190,3190,3190,3190,0
|
|
20240307,161500,5846950395,3190,3190,3190,3190,0
|
|
20240307,161400,5846950395,3190,3190,3190,3190,0
|
|
20240307,161300,5846950395,3190,3190,3190,3190,0
|
|
20240307,161200,5846950395,3190,3190,3190,3190,0
|
|
20240307,161100,5846950395,3190,3190,3190,3190,23032
|
|
20240307,161000,5846950395,3190,3190,3190,3190,0
|
|
20240307,160900,5846950395,3190,3190,3190,3190,0
|
|
20240307,160800,5846950395,3190,3190,3190,3190,0
|
|
20240307,160700,5846950395,3190,3190,3190,3190,0
|
|
20240307,160600,5846950395,3190,3190,3190,3190,0
|
|
20240307,160500,5846950395,3190,3190,3190,3190,0
|
|
20240307,160400,5846950395,3190,3190,3190,3190,0
|
|
20240307,160300,5846950395,3190,3190,3190,3190,0
|
|
20240307,160200,5846950395,3190,3190,3190,3190,0
|
|
20240307,160100,5846950395,3190,3190,3190,3190,0
|
|
20240307,160000,5846950395,3190,3190,3190,3190,0
|
|
20240307,155900,5846950395,3190,3190,3190,3190,0
|
|
20240307,155800,5846950395,3190,3190,3190,3190,0
|
|
20240307,155700,5846950395,3190,3190,3190,3190,0
|
|
20240307,155600,5846950395,3190,3190,3190,3190,0
|
|
20240307,155500,5846950395,3190,3190,3190,3190,0
|
|
20240307,155400,5846950395,3190,3190,3190,3190,0
|
|
20240307,155300,5846950395,3190,3190,3190,3190,0
|
|
20240307,155200,5846950395,3190,3190,3190,3190,0
|
|
20240307,155100,5846950395,3190,3190,3190,3190,0
|
|
20240307,155000,5846950395,3190,3190,3190,3190,0
|
|
20240307,154900,5846950395,3190,3190,3190,3190,0
|
|
20240307,154800,5846950395,3190,3190,3190,3190,0
|
|
20240307,154700,5846950395,3190,3190,3190,3190,0
|
|
20240307,154600,5846950395,3190,3190,3190,3190,0
|
|
20240307,154500,5846950395,3190,3190,3190,3190,0
|
|
20240307,154400,5846950395,3190,3190,3190,3190,0
|
|
20240307,154300,5846950395,3190,3190,3190,3190,0
|
|
20240307,154200,5846950395,3190,3190,3190,3190,0
|
|
20240307,154100,5846950395,3190,3190,3190,3190,23032
|
|
20240307,154000,5846950395,3190,3190,3190,3190,0
|
|
20240307,153900,5846950395,3190,3190,3190,3190,0
|
|
20240307,153800,5846950395,3190,3190,3190,3190,0
|
|
20240307,153700,5846950395,3190,3190,3190,3190,0
|
|
20240307,153600,5846950395,3190,3190,3190,3190,0
|
|
20240307,153500,5846950395,3190,3190,3190,3190,0
|
|
20240307,153400,5846950395,3190,3190,3190,3190,0
|
|
20240307,153300,5846950395,3190,3190,3190,3190,0
|
|
20240307,153200,5846950395,3190,3190,3190,3190,0
|
|
20240307,153100,5846950395,3190,3190,3190,3190,0
|
|
20240307,153000,5846950395,3190,3190,3190,3190,23032
|
|
20240307,152900,5773478315,3185,3185,3185,3185,0
|
|
20240307,152800,5773478315,3185,3185,3185,3185,0
|
|
20240307,152700,5773478315,3185,3185,3185,3185,0
|
|
20240307,152600,5773478315,3185,3185,3185,3185,0
|
|
20240307,152500,5773478315,3185,3185,3185,3185,0
|
|
20240307,152400,5773478315,3185,3185,3185,3185,0
|
|
20240307,152300,5773478315,3185,3185,3185,3185,0
|
|
20240307,152200,5773478315,3185,3185,3185,3185,0
|
|
20240307,152100,5773478315,3185,3185,3185,3185,0
|
|
20240307,152000,5773478315,3185,3185,3185,3185,0
|
|
20240307,151900,5773478315,3185,3180,3185,3170,4958
|
|
20240307,151800,5757711130,3185,3180,3185,3165,5777
|
|
20240307,151700,5739354110,3185,3185,3185,3175,3208
|
|
20240307,151600,5729147640,3180,3175,3185,3175,7534
|
|
20240307,151500,5705190425,3175,3170,3180,3170,20245
|
|
20240307,151400,5640977000,3170,3165,3170,3160,5875
|
|
20240307,151300,5622401830,3170,3165,3170,3165,1737
|
|
20240307,151200,5616904220,3165,3165,3165,3160,1135
|
|
20240307,151100,5613312555,3165,3175,3175,3165,308
|
|
20240307,151000,5612336965,3175,3170,3175,3150,8215
|
|
20240307,150900,5586357420,3170,3170,3175,3170,43
|
|
20240307,150800,5586221100,3175,3165,3175,3165,183
|
|
20240307,150700,5585641885,3175,3175,3175,3165,5
|
|
20240307,150600,5585626020,3165,3160,3180,3160,5446
|
|
20240307,150500,5568379990,3160,3160,3160,3155,2300
|
|
20240307,150400,5561116990,3165,3160,3165,3145,3658
|
|
20240307,150300,5549572605,3170,3170,3170,3160,1535
|
|
20240307,150200,5544719165,3170,3160,3180,3160,68
|
|
20240307,150100,5544503725,3180,3165,3180,3160,4005
|
|
20240307,150000,5531806660,3180,3180,3180,3180,100
|
|
20240307,145900,5531488660,3180,3170,3180,3170,1805
|
|
20240307,145800,5525765785,3170,3180,3180,3155,1983
|
|
20240307,145700,5519486965,3180,3185,3185,3180,2174
|
|
20240307,145600,5512565660,3185,3180,3185,3175,2239
|
|
20240307,145500,5505445700,3175,3175,3175,3175,518
|
|
20240307,145400,5503801050,3175,3170,3175,3170,496
|
|
20240307,145300,5502227925,3175,3170,3175,3170,4303
|
|
20240307,145200,5488573520,3175,3165,3175,3165,1929
|
|
20240307,145100,5482461025,3165,3170,3170,3165,386
|
|
20240307,145000,5481237510,3170,3170,3170,3165,1060
|
|
20240307,144900,5477877410,3155,3165,3170,3155,3880
|
|
20240307,144800,5465589380,3165,3155,3165,3140,3525
|
|
20240307,144700,5454460505,3150,3140,3150,3140,2895
|
|
20240307,144600,5445347855,3140,3150,3150,3140,1325
|
|
20240307,144500,5441187335,3145,3150,3150,3145,3305
|
|
20240307,144400,5430787795,3150,3155,3155,3150,2054
|
|
20240307,144300,5424310115,3150,3140,3155,3140,9761
|
|
20240307,144200,5393558505,3135,3150,3150,3135,9552
|
|
20240307,144100,5363560260,3155,3160,3160,3145,3296
|
|
20240307,144000,5353175670,3165,3155,3165,3155,5984
|
|
20240307,143900,5334283340,3155,3155,3155,3150,757
|
|
20240307,143800,5331896865,3165,3160,3165,3150,11943
|
|
20240307,143700,5294210160,3165,3165,3175,3165,1234
|
|
20240307,143600,5290304015,3160,3175,3175,3160,2256
|
|
20240307,143500,5283170315,3165,3175,3175,3165,1439
|
|
20240307,143400,5278614740,3165,3165,3175,3165,4991
|
|
20240307,143300,5262814775,3165,3175,3185,3165,8517
|
|
20240307,143200,5235824885,3170,3190,3190,3170,6145
|
|
20240307,143100,5216299405,3190,3180,3190,3175,8151
|
|
20240307,143000,5190364000,3175,3165,3185,3160,8989
|
|
20240307,142900,5161802680,3160,3170,3185,3160,11050
|
|
20240307,142800,5126765145,3175,3180,3180,3175,4185
|
|
20240307,142700,5113475965,3180,3180,3185,3175,4926
|
|
20240307,142600,5097803930,3180,3170,3185,3165,3577
|
|
20240307,142500,5086455835,3175,3185,3190,3165,9056
|
|
20240307,142400,5057626310,3180,3210,3210,3180,13424
|
|
20240307,142300,5014800570,3205,3235,3235,3205,16823
|
|
20240307,142200,4960709575,3235,3220,3240,3210,13535
|
|
20240307,142100,4917104725,3240,3255,3255,3220,25715
|
|
20240307,142000,4833975715,3260,3245,3265,3235,52234
|
|
20240307,141900,4664276090,3245,3240,3245,3235,9405
|
|
20240307,141800,4633785940,3245,3235,3245,3235,17115
|
|
20240307,141700,4578358520,3235,3235,3235,3230,7616
|
|
20240307,141600,4553757135,3230,3230,3240,3215,22582
|
|
20240307,141500,4480840155,3225,3210,3225,3210,18559
|
|
20240307,141400,4421114185,3220,3215,3220,3210,7224
|
|
20240307,141300,4397884695,3220,3230,3230,3215,20293
|
|
20240307,141200,4332513215,3225,3190,3225,3185,83677
|
|
20240307,141100,4064737275,3185,3190,3190,3185,10900
|
|
20240307,141000,4029984785,3190,3150,3200,3150,88802
|
|
20240307,140900,3747796275,3140,3145,3145,3140,24681
|
|
20240307,140800,3670274395,3145,3145,3145,3145,202
|
|
20240307,140700,3669639105,3145,3140,3145,3140,1330
|
|
20240307,140600,3665461890,3145,3135,3145,3135,361
|
|
20240307,140500,3664328345,3140,3140,3140,3130,7101
|
|
20240307,140400,3642045205,3140,3140,3140,3130,11209
|
|
20240307,140300,3606902930,3145,3145,3150,3140,341
|
|
20240307,140200,3605830975,3150,3145,3150,3145,6390
|
|
20240307,140100,3585703915,3150,3150,3150,3145,1110
|
|
20240307,140000,3582211955,3150,3155,3155,3145,6810
|
|
20240307,135900,3560762645,3155,3150,3155,3150,2320
|
|
20240307,135800,3553453825,3150,3145,3155,3145,6319
|
|
20240307,135700,3533547445,3150,3145,3150,3145,5150
|
|
20240307,135600,3517327925,3150,3135,3150,3135,7176
|
|
20240307,135500,3494780055,3140,3135,3140,3135,131
|
|
20240307,135400,3494369365,3140,3135,3140,3130,1981
|
|
20240307,135300,3488167320,3140,3140,3140,3130,2446
|
|
20240307,135200,3480510290,3140,3140,3140,3135,2010
|
|
20240307,135100,3474205200,3145,3145,3145,3145,111
|
|
20240307,135000,3473856105,3145,3150,3150,3140,1200
|
|
20240307,134900,3470077340,3150,3145,3150,3135,12129
|
|
20240307,134800,3432018045,3145,3150,3150,3145,258
|
|
20240307,134700,3431206025,3150,3130,3150,3130,7223
|
|
20240307,134600,3408490765,3140,3145,3145,3130,1030
|
|
20240307,134500,3405264270,3145,3150,3150,3140,2142
|
|
20240307,134400,3398523390,3150,3145,3150,3145,7436
|
|
20240307,134300,3375102145,3150,3130,3150,3130,20357
|
|
20240307,134200,3311093400,3125,3135,3135,3125,418
|
|
20240307,134100,3309784615,3135,3120,3135,3120,5036
|
|
20240307,134000,3294035620,3120,3120,3120,3115,190
|
|
20240307,133900,3293442825,3120,3105,3120,3105,2633
|
|
20240307,133800,3285248005,3115,3115,3115,3115,100
|
|
20240307,133700,3284936505,3115,3110,3115,3110,201
|
|
20240307,133600,3284310840,3115,3115,3115,3115,0
|
|
20240307,133500,3284310840,3115,3115,3115,3115,100
|
|
20240307,133400,3283999340,3115,3115,3115,3115,105
|
|
20240307,133300,3283672265,3115,3115,3115,3110,1471
|
|
20240307,133200,3279090350,3115,3115,3115,3110,2700
|
|
20240307,133100,3270687850,3115,3110,3115,3110,1836
|
|
20240307,133000,3264977375,3115,3105,3115,3105,652
|
|
20240307,132900,3262951150,3110,3105,3110,3090,2038
|
|
20240307,132800,3256641040,3105,3115,3120,3105,6138
|
|
20240307,132700,3237527635,3125,3120,3125,3120,3843
|
|
20240307,132600,3225536975,3130,3125,3130,3125,1106
|
|
20240307,132500,3222080210,3125,3135,3135,3120,6412
|
|
20240307,132400,3202026795,3135,3130,3135,3130,103
|
|
20240307,132300,3201703895,3135,3135,3135,3125,3613
|
|
20240307,132200,3190386200,3135,3130,3135,3120,1776
|
|
20240307,132100,3184827585,3130,3140,3145,3125,10735
|
|
20240307,132000,3151191830,3145,3145,3150,3140,8052
|
|
20240307,131900,3125861560,3150,3140,3150,3135,7019
|
|
20240307,131800,3103783520,3150,3120,3155,3115,22474
|
|
20240307,131700,3033179620,3115,3100,3130,3095,33642
|
|
20240307,131600,2928332170,3100,3075,3100,3075,10428
|
|
20240307,131500,2896045675,3090,3085,3090,3075,2113
|
|
20240307,131400,2889517345,3070,3075,3090,3070,1611
|
|
20240307,131300,2884563105,3090,3080,3090,3080,1079
|
|
20240307,131200,2881234805,3085,3080,3085,3080,10872
|
|
20240307,131100,2847746040,3075,3080,3080,3075,101
|
|
20240307,131000,2847435460,3075,3070,3075,3070,2416
|
|
20240307,130900,2840018335,3070,3065,3070,3065,190
|
|
20240307,130800,2839435285,3070,3065,3070,3065,103
|
|
20240307,130700,2839119585,3065,3065,3065,3065,2398
|
|
20240307,130600,2831769715,3065,3075,3075,3065,131
|
|
20240307,130500,2831367200,3065,3060,3075,3060,502
|
|
20240307,130400,2829827560,3070,3075,3075,3070,111
|
|
20240307,130300,2829486290,3060,3070,3070,3060,1017
|
|
20240307,130200,2826366270,3070,3055,3070,3050,7265
|
|
20240307,130100,2804122565,3055,3055,3055,3055,281
|
|
20240307,130000,2803264110,3050,3055,3055,3050,4215
|
|
20240307,125900,2790407860,3050,3055,3055,3050,1299
|
|
20240307,125800,2786442570,3060,3060,3060,3055,5210
|
|
20240307,125700,2770524970,3060,3060,3065,3060,1935
|
|
20240307,125600,2764598870,3060,3065,3065,3060,224
|
|
20240307,125500,2763912930,3055,3055,3055,3050,5214
|
|
20240307,125400,2747986660,3055,3060,3060,3050,537
|
|
20240307,125300,2746347510,3055,3055,3065,3055,1041
|
|
20240307,125200,2743164005,3055,3035,3055,3035,4517
|
|
20240307,125100,2729392715,3045,3035,3045,3035,992
|
|
20240307,125000,2726381945,3040,3030,3040,3030,774
|
|
20240307,124900,2724031725,3030,3030,3030,3030,4350
|
|
20240307,124800,2710851225,3030,3035,3045,3030,4844
|
|
20240307,124700,2696154835,3035,3035,3035,3035,1031
|
|
20240307,124600,2693025750,3035,3035,3035,3020,17417
|
|
20240307,124500,2640357265,3030,3030,3030,3030,0
|
|
20240307,124400,2640357265,3030,3035,3035,3030,2419
|
|
20240307,124300,2633016440,3035,3035,3035,3035,100
|
|
20240307,124200,2632712940,3040,3040,3040,3035,3139
|
|
20240307,124100,2623185015,3040,3040,3040,3040,1000
|
|
20240307,124000,2620145015,3040,3045,3045,3040,1530
|
|
20240307,123900,2615493665,3045,3045,3045,3045,0
|
|
20240307,123800,2615493665,3045,3040,3045,3040,2750
|
|
20240307,123700,2607131915,3040,3040,3040,3040,610
|
|
20240307,123600,2605277515,3040,3040,3040,3040,3070
|
|
20240307,123500,2595944715,3040,3050,3050,3040,449
|
|
20240307,123400,2594575275,3050,3050,3050,3040,675
|
|
20240307,123300,2592521425,3045,3045,3045,3045,2000
|
|
20240307,123200,2586431425,3050,3050,3050,3050,283
|
|
20240307,123100,2585568275,3045,3045,3045,3045,20
|
|
20240307,123000,2585507375,3050,3045,3050,3045,410
|
|
20240307,122900,2584257425,3050,3050,3050,3050,900
|
|
20240307,122800,2581512425,3050,3050,3050,3050,411
|
|
20240307,122700,2580258875,3055,3055,3055,3055,67
|
|
20240307,122600,2580054190,3055,3055,3055,3045,1104
|
|
20240307,122500,2576692470,3045,3050,3055,3045,902
|
|
20240307,122400,2573943370,3050,3050,3050,3045,221
|
|
20240307,122300,2573270070,3050,3030,3050,3025,6321
|
|
20240307,122200,2554069050,3040,3030,3040,3025,7941
|
|
20240307,122100,2530030980,3025,3040,3050,3025,23220
|
|
20240307,122000,2459642890,3040,3055,3055,3040,1700
|
|
20240307,121900,2454469890,3055,3055,3055,3055,401
|
|
20240307,121800,2453244835,3045,3035,3045,3035,12916
|
|
20240307,121700,2414039855,3045,3045,3050,3035,8382
|
|
20240307,121600,2388550160,3050,3045,3050,3045,5001
|
|
20240307,121500,2373322110,3050,3050,3050,3050,565
|
|
20240307,121400,2371598860,3050,3050,3050,3050,1766
|
|
20240307,121300,2366212560,3050,3055,3055,3050,2013
|
|
20240307,121200,2360062910,3055,3050,3055,3050,5762
|
|
20240307,121100,2342485655,3060,3055,3060,3055,390
|
|
20240307,121000,2341293700,3060,3055,3060,3055,450
|
|
20240307,120900,2339918945,3055,3055,3055,3050,551
|
|
20240307,120800,2338236995,3050,3065,3065,3050,4127
|
|
20240307,120700,2325647075,3050,3060,3065,3050,18104
|
|
20240307,120600,2270299815,3065,3065,3065,3065,169
|
|
20240307,120500,2269781830,3065,3070,3070,3065,2519
|
|
20240307,120400,2262055425,3070,3070,3075,3070,1715
|
|
20240307,120300,2256790370,3070,3070,3070,3070,301
|
|
20240307,120200,2255866300,3065,3065,3065,3065,0
|
|
20240307,120100,2255866300,3065,3065,3065,3065,0
|
|
20240307,120000,2255866300,3065,3065,3065,3065,514
|
|
20240307,115900,2254290890,3065,3065,3075,3065,1291
|
|
20240307,115800,2250333965,3060,3060,3060,3060,200
|
|
20240307,115700,2249721965,3060,3060,3070,3060,241
|
|
20240307,115600,2248982335,3075,3075,3075,3075,1
|
|
20240307,115500,2248979260,3060,3070,3070,3060,80
|
|
20240307,115400,2248734445,3080,3060,3085,3060,171
|
|
20240307,115300,2248211070,3060,3070,3075,3040,21156
|
|
20240307,115200,2183732380,3050,3075,3075,3050,23214
|
|
20240307,115100,2112872855,3070,3075,3085,3065,1835
|
|
20240307,115000,2107239595,3075,3080,3085,3060,43860
|
|
20240307,114900,1972774905,3080,3080,3080,3080,1183
|
|
20240307,114800,1969131265,3080,3080,3080,3080,0
|
|
20240307,114700,1969131265,3080,3080,3080,3080,1206
|
|
20240307,114600,1965416785,3080,3080,3080,3080,1528
|
|
20240307,114500,1960710545,3080,3085,3085,3080,104
|
|
20240307,114400,1960390220,3085,3085,3085,3085,1
|
|
20240307,114300,1960387135,3080,3080,3080,3080,252
|
|
20240307,114200,1959610975,3080,3075,3080,3070,2267
|
|
20240307,114100,1952649940,3080,3075,3080,3075,6192
|
|
20240307,114000,1933604030,3085,3075,3085,3075,281
|
|
20240307,113900,1932738435,3095,3085,3095,3075,2175
|
|
20240307,113800,1926041150,3100,3100,3100,3100,1
|
|
20240307,113700,1926038050,3090,3090,3100,3090,3603
|
|
20240307,113600,1914885105,3100,3100,3100,3100,1
|
|
20240307,113500,1914882005,3100,3090,3100,3085,378
|
|
20240307,113400,1913715130,3090,3090,3090,3090,1
|
|
20240307,113300,1913712040,3100,3100,3100,3100,0
|
|
20240307,113200,1913712040,3100,3090,3100,3080,1696
|
|
20240307,113100,1908484700,3090,3100,3100,3090,1953
|
|
20240307,113000,1902447050,3105,3100,3105,3100,973
|
|
20240307,112900,1899430740,3100,3095,3105,3095,9637
|
|
20240307,112800,1869555100,3095,3090,3095,3090,4652
|
|
20240307,112700,1855180410,3090,3090,3090,3085,144
|
|
20240307,112600,1854736105,3085,3085,3090,3075,912
|
|
20240307,112500,1851927575,3080,3085,3085,3080,2763
|
|
20240307,112400,1843416760,3090,3090,3090,3070,9847
|
|
20240307,112300,1813130590,3090,3085,3090,3085,504
|
|
20240307,112200,1811575740,3090,3085,3090,3080,3603
|
|
20240307,112100,1800470465,3085,3080,3085,3080,1374
|
|
20240307,112000,1796237440,3085,3085,3085,3085,347
|
|
20240307,111900,1795166945,3085,3085,3085,3085,2396
|
|
20240307,111800,1787775285,3090,3085,3090,3085,438
|
|
20240307,111700,1786424035,3090,3090,3090,3090,2
|
|
20240307,111600,1786417855,3085,3080,3090,3080,1512
|
|
20240307,111500,1781754325,3085,3085,3085,3080,1605
|
|
20240307,111400,1776808415,3085,3085,3090,3085,1572
|
|
20240307,111300,1771958785,3090,3090,3090,3090,647
|
|
20240307,111200,1769959555,3090,3085,3090,3085,736
|
|
20240307,111100,1767688985,3085,3080,3085,3075,526
|
|
20240307,111000,1766068875,3085,3085,3085,3075,132
|
|
20240307,110900,1765661810,3085,3085,3085,3075,1514
|
|
20240307,110800,1761000565,3090,3080,3090,3080,2
|
|
20240307,110700,1760994395,3080,3090,3090,3075,3839
|
|
20240307,110600,1749175175,3090,3090,3090,3090,10
|
|
20240307,110500,1749144275,3090,3080,3090,3080,99
|
|
20240307,110400,1748839335,3090,3090,3090,3090,261
|
|
20240307,110300,1748032845,3090,3075,3090,3075,1033
|
|
20240307,110200,1744856185,3080,3080,3080,3075,238
|
|
20240307,110100,1744124240,3080,3080,3080,3080,4418
|
|
20240307,110000,1730516800,3095,3075,3095,3075,2046
|
|
20240307,105900,1724212590,3070,3075,3075,3070,213
|
|
20240307,105800,1723557920,3080,3080,3080,3070,2184
|
|
20240307,105700,1716842920,3080,3075,3080,3075,1295
|
|
20240307,105600,1712860275,3075,3075,3080,3070,7191
|
|
20240307,105500,1690758625,3080,3080,3080,3080,877
|
|
20240307,105400,1688057465,3085,3085,3095,3085,556
|
|
20240307,105300,1686342165,3085,3085,3085,3085,0
|
|
20240307,105200,1686342165,3085,3085,3095,3085,2489
|
|
20240307,105100,1678653720,3080,3080,3080,3080,1060
|
|
20240307,105000,1675388920,3080,3080,3085,3080,1013
|
|
20240307,104900,1672268875,3080,3080,3080,3080,1727
|
|
20240307,104800,1666949715,3075,3090,3090,3070,12272
|
|
20240307,104700,1629234875,3080,3090,3090,3080,21
|
|
20240307,104600,1629170135,3080,3090,3100,3080,14353
|
|
20240307,104500,1584911595,3100,3095,3100,3090,2135
|
|
20240307,104400,1578306290,3100,3090,3100,3090,4720
|
|
20240307,104300,1563707300,3100,3105,3105,3090,7719
|
|
20240307,104200,1539783230,3120,3110,3120,3105,413
|
|
20240307,104100,1538499200,3110,3115,3120,3110,1006
|
|
20240307,104000,1535367945,3120,3120,3120,3115,230
|
|
20240307,103900,1534651405,3115,3125,3125,3115,5018
|
|
20240307,103800,1519020220,3130,3120,3135,3110,18118
|
|
20240307,103700,1462494080,3120,3125,3125,3120,381
|
|
20240307,103600,1461305325,3120,3115,3125,3105,8547
|
|
20240307,103500,1434694595,3125,3115,3125,3115,1095
|
|
20240307,103400,1431279240,3120,3120,3125,3115,190
|
|
20240307,103300,1430686840,3125,3125,3125,3115,42
|
|
20240307,103200,1430555990,3110,3125,3125,3110,389
|
|
20240307,103100,1429345900,3125,3125,3125,3110,231
|
|
20240307,103000,1428624400,3125,3125,3125,3100,2758
|
|
20240307,102900,1420051835,3125,3120,3125,3120,487
|
|
20240307,102800,1418531875,3120,3110,3120,3110,1389
|
|
20240307,102700,1414209560,3110,3110,3110,3110,0
|
|
20240307,102600,1414209560,3110,3100,3110,3100,288
|
|
20240307,102500,1413315565,3105,3105,3105,3100,681
|
|
20240307,102400,1411203650,3110,3110,3110,3110,1200
|
|
20240307,102300,1407471650,3110,3110,3110,3100,2502
|
|
20240307,102200,1399705440,3110,3115,3115,3100,1023
|
|
20240307,102100,1396533980,3110,3110,3115,3100,1561
|
|
20240307,102000,1391687370,3115,3110,3115,3110,381
|
|
20240307,101900,1390502105,3115,3115,3120,3115,1572
|
|
20240307,101800,1385602715,3125,3125,3125,3125,1842
|
|
20240307,101700,1379846465,3125,3110,3125,3110,7428
|
|
20240307,101600,1356673535,3115,3110,3115,3110,3283
|
|
20240307,101500,1346447015,3110,3105,3115,3100,107
|
|
20240307,101400,1346115200,3100,3110,3120,3100,2812
|
|
20240307,101300,1337394210,3110,3115,3115,3110,1308
|
|
20240307,101200,1333323000,3120,3120,3120,3100,2445
|
|
20240307,101100,1325718280,3120,3120,3120,3120,777
|
|
20240307,101000,1323294040,3115,3110,3115,3110,1685
|
|
20240307,100900,1318046235,3110,3110,3110,3110,396
|
|
20240307,100800,1316814675,3095,3110,3110,3095,523
|
|
20240307,100700,1315195690,3110,3110,3110,3095,31
|
|
20240307,100600,1315099355,3095,3105,3105,3095,5145
|
|
20240307,100500,1299139245,3125,3125,3125,3125,0
|
|
20240307,100400,1299139245,3125,3100,3125,3100,13788
|
|
20240307,100300,1256231130,3100,3095,3105,3095,73
|
|
20240307,100200,1256004985,3095,3095,3095,3095,1115
|
|
20240307,100100,1252554060,3105,3100,3105,3095,1755
|
|
20240307,100000,1247105350,3105,3105,3105,3105,82
|
|
20240307,095900,1246850740,3085,3090,3105,3085,2554
|
|
20240307,095800,1238944040,3100,3100,3100,3100,501
|
|
20240307,095700,1237390940,3085,3090,3100,3085,2784
|
|
20240307,095600,1228777200,3090,3085,3090,3085,455
|
|
20240307,095500,1227373225,3085,3090,3090,3085,1201
|
|
20240307,095400,1223668125,3090,3090,3090,3090,1304
|
|
20240307,095300,1219638765,3100,3100,3100,3100,2
|
|
20240307,095200,1219632565,3090,3085,3090,3085,368
|
|
20240307,095100,1218496785,3085,3080,3085,3075,725
|
|
20240307,095000,1216263710,3075,3080,3080,3075,1980
|
|
20240307,094900,1210173675,3080,3075,3090,3075,409
|
|
20240307,094800,1208913785,3075,3095,3095,3075,3233
|
|
20240307,094700,1198959820,3095,3095,3095,3095,0
|
|
20240307,094600,1198959820,3095,3095,3095,3075,172
|
|
20240307,094500,1198430080,3095,3090,3095,3070,26079
|
|
20240307,094400,1118104130,3090,3090,3100,3090,3415
|
|
20240307,094300,1107551480,3100,3085,3100,3085,1063
|
|
20240307,094200,1104272080,3085,3085,3085,3085,218
|
|
20240307,094100,1103599550,3085,3085,3085,3085,3000
|
|
20240307,094000,1094344550,3085,3110,3110,3085,373
|
|
20240307,093900,1093186585,3110,3090,3110,3085,14190
|
|
20240307,093800,1049214480,3105,3105,3105,3085,4343
|
|
20240307,093700,1035751390,3110,3110,3110,3110,1428
|
|
20240307,093600,1031310310,3110,3095,3110,3095,25291
|
|
20240307,093500,952991060,3095,3095,3095,3095,899
|
|
20240307,093400,950208655,3085,3100,3100,3085,428
|
|
20240307,093300,948882035,3085,3095,3095,3080,4919
|
|
20240307,093200,933692895,3100,3105,3105,3100,2619
|
|
20240307,093100,925573050,3105,3105,3105,3105,400
|
|
20240307,093000,924331050,3110,3080,3110,3080,15080
|
|
20240307,092900,877612700,3080,3090,3090,3075,7593
|
|
20240307,092800,854214460,3095,3115,3115,3095,3463
|
|
20240307,092700,843485865,3090,3090,3090,3090,12654
|
|
20240307,092600,804385005,3120,3075,3135,3075,8625
|
|
20240307,092500,777569340,3075,3070,3075,3070,3758
|
|
20240307,092400,766014065,3075,3080,3080,3070,1498
|
|
20240307,092300,761411965,3070,3085,3085,3070,331
|
|
20240307,092200,760393245,3090,3095,3095,3090,87
|
|
20240307,092100,760124335,3095,3075,3095,3065,13100
|
|
20240307,092000,719902345,3080,3095,3095,3080,793
|
|
20240307,091900,717458855,3095,3070,3095,3070,3753
|
|
20240307,091800,705909515,3070,3065,3070,3050,24105
|
|
20240307,091700,632207975,3070,3080,3080,3070,14408
|
|
20240307,091600,587956545,3075,3080,3090,3075,15936
|
|
20240307,091500,538922655,3095,3085,3095,3075,963
|
|
20240307,091400,535954665,3085,3080,3085,3070,11006
|
|
20240307,091300,502134620,3080,3085,3085,3075,9247
|
|
20240307,091200,473647325,3085,3105,3130,3085,17776
|
|
20240307,091100,418626750,3100,3110,3130,3100,28920
|
|
20240307,091000,328913725,3115,3140,3140,3115,13280
|
|
20240307,090900,287444860,3145,3135,3145,3125,1535
|
|
20240307,090800,282631345,3135,3135,3145,3135,2707
|
|
20240307,090700,274141900,3120,3125,3135,3110,10899
|
|
20240307,090600,240193790,3125,3110,3125,3110,2235
|
|
20240307,090500,233220505,3130,3135,3135,3110,13871
|
|
20240307,090400,190072515,3135,3140,3140,3115,7571
|
|
20240307,090300,166457630,3140,3135,3140,3115,4858
|
|
20240307,090200,151229995,3110,3125,3180,3110,20200
|
|
20240307,090100,87757230,3110,3105,3130,3100,6174
|
|
20240307,090000,68565035,3100,3130,3135,3070,22001
|