615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,191200,2065794355,4030,4030,4030,4030,7721
|
|
20240321,191100,2065794355,4030,4030,4030,4030,0
|
|
20240321,191000,2065794355,4030,4030,4030,4030,0
|
|
20240321,190900,2065794355,4030,4030,4030,4030,0
|
|
20240321,190800,2065794355,4030,4030,4030,4030,0
|
|
20240321,190700,2065794355,4030,4030,4030,4030,0
|
|
20240321,190600,2065794355,4030,4030,4030,4030,0
|
|
20240321,190500,2065794355,4030,4030,4030,4030,0
|
|
20240321,190400,2065794355,4030,4030,4030,4030,0
|
|
20240321,190300,2065794355,4030,4030,4030,4030,0
|
|
20240321,190200,2065794355,4030,4030,4030,4030,0
|
|
20240321,190100,2065794355,4030,4030,4030,4030,0
|
|
20240321,190000,2065794355,4030,4030,4030,4030,0
|
|
20240321,185900,2065794355,4030,4030,4030,4030,0
|
|
20240321,185800,2065794355,4030,4030,4030,4030,0
|
|
20240321,185700,2065794355,4030,4030,4030,4030,0
|
|
20240321,185600,2065794355,4030,4030,4030,4030,0
|
|
20240321,185500,2065794355,4030,4030,4030,4030,0
|
|
20240321,185400,2065794355,4030,4030,4030,4030,0
|
|
20240321,185300,2065794355,4030,4030,4030,4030,0
|
|
20240321,185200,2065794355,4030,4030,4030,4030,0
|
|
20240321,185100,2065794355,4030,4030,4030,4030,0
|
|
20240321,185000,2065794355,4030,4030,4030,4030,0
|
|
20240321,184900,2065794355,4030,4030,4030,4030,0
|
|
20240321,184800,2065794355,4030,4030,4030,4030,0
|
|
20240321,184700,2065794355,4030,4030,4030,4030,0
|
|
20240321,184600,2065794355,4030,4030,4030,4030,0
|
|
20240321,184500,2065794355,4030,4030,4030,4030,0
|
|
20240321,184400,2065794355,4030,4030,4030,4030,0
|
|
20240321,184300,2065794355,4030,4030,4030,4030,0
|
|
20240321,184200,2065794355,4030,4030,4030,4030,7721
|
|
20240321,184100,2065794355,4030,4030,4030,4030,0
|
|
20240321,184000,2065794355,4030,4030,4030,4030,0
|
|
20240321,183900,2065794355,4030,4030,4030,4030,0
|
|
20240321,183800,2065794355,4030,4030,4030,4030,0
|
|
20240321,183700,2065794355,4030,4030,4030,4030,0
|
|
20240321,183600,2065794355,4030,4030,4030,4030,0
|
|
20240321,183500,2065794355,4030,4030,4030,4030,0
|
|
20240321,183400,2065794355,4030,4030,4030,4030,0
|
|
20240321,183300,2065794355,4030,4030,4030,4030,0
|
|
20240321,183200,2065794355,4030,4030,4030,4030,0
|
|
20240321,183100,2065794355,4030,4030,4030,4030,0
|
|
20240321,183000,2065794355,4030,4030,4030,4030,0
|
|
20240321,182900,2065794355,4030,4030,4030,4030,0
|
|
20240321,182800,2065794355,4030,4030,4030,4030,0
|
|
20240321,182700,2065794355,4030,4030,4030,4030,0
|
|
20240321,182600,2065794355,4030,4030,4030,4030,0
|
|
20240321,182500,2065794355,4030,4030,4030,4030,0
|
|
20240321,182400,2065794355,4030,4030,4030,4030,0
|
|
20240321,182300,2065794355,4030,4030,4030,4030,0
|
|
20240321,182200,2065794355,4030,4030,4030,4030,0
|
|
20240321,182100,2065794355,4030,4030,4030,4030,0
|
|
20240321,182000,2065794355,4030,4030,4030,4030,0
|
|
20240321,181900,2065794355,4030,4030,4030,4030,0
|
|
20240321,181800,2065794355,4030,4030,4030,4030,0
|
|
20240321,181700,2065794355,4030,4030,4030,4030,0
|
|
20240321,181600,2065794355,4030,4030,4030,4030,0
|
|
20240321,181500,2065794355,4030,4030,4030,4030,0
|
|
20240321,181400,2065794355,4030,4030,4030,4030,0
|
|
20240321,181300,2065794355,4030,4030,4030,4030,0
|
|
20240321,181200,2065794355,4030,4030,4030,4030,7721
|
|
20240321,181100,2065794355,4030,4030,4030,4030,0
|
|
20240321,181000,2065794355,4030,4030,4030,4030,0
|
|
20240321,180900,2065794355,4030,4030,4030,4030,0
|
|
20240321,180800,2065794355,4030,4030,4030,4030,0
|
|
20240321,180700,2065794355,4030,4030,4030,4030,0
|
|
20240321,180600,2065794355,4030,4030,4030,4030,0
|
|
20240321,180500,2065794355,4030,4030,4030,4030,0
|
|
20240321,180400,2065794355,4030,4030,4030,4030,0
|
|
20240321,180300,2065794355,4030,4030,4030,4030,0
|
|
20240321,180200,2065794355,4030,4030,4030,4030,0
|
|
20240321,180100,2065794355,4030,4030,4030,4030,0
|
|
20240321,180000,2065794355,4030,4030,4030,4030,0
|
|
20240321,175900,2065794355,4030,4030,4030,4030,0
|
|
20240321,175800,2065794355,4030,4030,4030,4030,0
|
|
20240321,175700,2065794355,4030,4030,4030,4030,0
|
|
20240321,175600,2065794355,4030,4030,4030,4030,0
|
|
20240321,175500,2065794355,4030,4030,4030,4030,0
|
|
20240321,175400,2065794355,4030,4030,4030,4030,0
|
|
20240321,175300,2065794355,4030,4030,4030,4030,0
|
|
20240321,175200,2065794355,4030,4030,4030,4030,0
|
|
20240321,175100,2065794355,4030,4030,4030,4030,0
|
|
20240321,175000,2065794355,4030,4030,4030,4030,0
|
|
20240321,174900,2065794355,4030,4030,4030,4030,0
|
|
20240321,174800,2065794355,4030,4030,4030,4030,0
|
|
20240321,174700,2065794355,4030,4030,4030,4030,0
|
|
20240321,174600,2065794355,4030,4030,4030,4030,0
|
|
20240321,174500,2065794355,4030,4030,4030,4030,0
|
|
20240321,174400,2065794355,4030,4030,4030,4030,0
|
|
20240321,174300,2065794355,4030,4030,4030,4030,0
|
|
20240321,174200,2065794355,4030,4030,4030,4030,7721
|
|
20240321,174100,2065794355,4030,4030,4030,4030,0
|
|
20240321,174000,2065794355,4030,4030,4030,4030,0
|
|
20240321,173900,2065794355,4030,4030,4030,4030,0
|
|
20240321,173800,2065794355,4030,4030,4030,4030,0
|
|
20240321,173700,2065794355,4030,4030,4030,4030,0
|
|
20240321,173600,2065794355,4030,4030,4030,4030,0
|
|
20240321,173500,2065794355,4030,4030,4030,4030,0
|
|
20240321,173400,2065794355,4030,4030,4030,4030,0
|
|
20240321,173300,2065794355,4030,4030,4030,4030,0
|
|
20240321,173200,2065794355,4030,4030,4030,4030,0
|
|
20240321,173100,2065794355,4030,4030,4030,4030,0
|
|
20240321,173000,2065794355,4030,4030,4030,4030,0
|
|
20240321,172900,2065794355,4030,4030,4030,4030,0
|
|
20240321,172800,2065794355,4030,4030,4030,4030,0
|
|
20240321,172700,2065794355,4030,4030,4030,4030,0
|
|
20240321,172600,2065794355,4030,4030,4030,4030,0
|
|
20240321,172500,2065794355,4030,4030,4030,4030,0
|
|
20240321,172400,2065794355,4030,4030,4030,4030,0
|
|
20240321,172300,2065794355,4030,4030,4030,4030,0
|
|
20240321,172200,2065794355,4030,4030,4030,4030,0
|
|
20240321,172100,2065794355,4030,4030,4030,4030,0
|
|
20240321,172000,2065794355,4030,4030,4030,4030,0
|
|
20240321,171900,2065794355,4030,4030,4030,4030,0
|
|
20240321,171800,2065794355,4030,4030,4030,4030,0
|
|
20240321,171700,2065794355,4030,4030,4030,4030,0
|
|
20240321,171600,2065794355,4030,4030,4030,4030,0
|
|
20240321,171500,2065794355,4030,4030,4030,4030,0
|
|
20240321,171400,2065794355,4030,4030,4030,4030,0
|
|
20240321,171300,2065794355,4030,4030,4030,4030,0
|
|
20240321,171200,2065794355,4030,4030,4030,4030,7721
|
|
20240321,171100,2065794355,4030,4030,4030,4030,0
|
|
20240321,171000,2065794355,4030,4030,4030,4030,0
|
|
20240321,170900,2065794355,4030,4030,4030,4030,0
|
|
20240321,170800,2065794355,4030,4030,4030,4030,0
|
|
20240321,170700,2065794355,4030,4030,4030,4030,0
|
|
20240321,170600,2065794355,4030,4030,4030,4030,0
|
|
20240321,170500,2065794355,4030,4030,4030,4030,0
|
|
20240321,170400,2065794355,4030,4030,4030,4030,0
|
|
20240321,170300,2065794355,4030,4030,4030,4030,0
|
|
20240321,170200,2065794355,4030,4030,4030,4030,0
|
|
20240321,170100,2065794355,4030,4030,4030,4030,0
|
|
20240321,170000,2065794355,4030,4030,4030,4030,0
|
|
20240321,165900,2065794355,4030,4030,4030,4030,0
|
|
20240321,165800,2065794355,4030,4030,4030,4030,0
|
|
20240321,165700,2065794355,4030,4030,4030,4030,0
|
|
20240321,165600,2065794355,4030,4030,4030,4030,0
|
|
20240321,165500,2065794355,4030,4030,4030,4030,0
|
|
20240321,165400,2065794355,4030,4030,4030,4030,0
|
|
20240321,165300,2065794355,4030,4030,4030,4030,0
|
|
20240321,165200,2065794355,4030,4030,4030,4030,0
|
|
20240321,165100,2065794355,4030,4030,4030,4030,0
|
|
20240321,165000,2065794355,4030,4030,4030,4030,0
|
|
20240321,164900,2065794355,4030,4030,4030,4030,0
|
|
20240321,164800,2065794355,4030,4030,4030,4030,0
|
|
20240321,164700,2065794355,4030,4030,4030,4030,0
|
|
20240321,164600,2065794355,4030,4030,4030,4030,0
|
|
20240321,164500,2065794355,4030,4030,4030,4030,0
|
|
20240321,164400,2065794355,4030,4030,4030,4030,0
|
|
20240321,164300,2065794355,4030,4030,4030,4030,0
|
|
20240321,164200,2065794355,4030,4030,4030,4030,7721
|
|
20240321,164100,2065794355,4030,4030,4030,4030,0
|
|
20240321,164000,2065794355,4030,4030,4030,4030,0
|
|
20240321,163900,2065794355,4030,4030,4030,4030,0
|
|
20240321,163800,2065794355,4030,4030,4030,4030,0
|
|
20240321,163700,2065794355,4030,4030,4030,4030,0
|
|
20240321,163600,2065794355,4030,4030,4030,4030,0
|
|
20240321,163500,2065794355,4030,4030,4030,4030,0
|
|
20240321,163400,2065794355,4030,4030,4030,4030,0
|
|
20240321,163300,2065794355,4030,4030,4030,4030,0
|
|
20240321,163200,2065794355,4030,4030,4030,4030,0
|
|
20240321,163100,2065794355,4030,4030,4030,4030,0
|
|
20240321,163000,2065794355,4030,4030,4030,4030,0
|
|
20240321,162900,2065794355,4030,4030,4030,4030,0
|
|
20240321,162800,2065794355,4030,4030,4030,4030,0
|
|
20240321,162700,2065794355,4030,4030,4030,4030,0
|
|
20240321,162600,2065794355,4030,4030,4030,4030,0
|
|
20240321,162500,2065794355,4030,4030,4030,4030,0
|
|
20240321,162400,2065794355,4030,4030,4030,4030,0
|
|
20240321,162300,2065794355,4030,4030,4030,4030,0
|
|
20240321,162200,2065794355,4030,4030,4030,4030,0
|
|
20240321,162100,2065794355,4030,4030,4030,4030,0
|
|
20240321,162000,2065794355,4030,4030,4030,4030,0
|
|
20240321,161900,2065794355,4030,4030,4030,4030,0
|
|
20240321,161800,2065794355,4030,4030,4030,4030,0
|
|
20240321,161700,2065794355,4030,4030,4030,4030,0
|
|
20240321,161600,2065794355,4030,4030,4030,4030,0
|
|
20240321,161500,2065794355,4030,4030,4030,4030,0
|
|
20240321,161400,2065794355,4030,4030,4030,4030,0
|
|
20240321,161300,2065794355,4030,4030,4030,4030,0
|
|
20240321,161200,2065794355,4030,4030,4030,4030,7721
|
|
20240321,161100,2065794355,4030,4030,4030,4030,0
|
|
20240321,161000,2065794355,4030,4030,4030,4030,0
|
|
20240321,160900,2065794355,4030,4030,4030,4030,0
|
|
20240321,160800,2065794355,4030,4030,4030,4030,0
|
|
20240321,160700,2065794355,4030,4030,4030,4030,0
|
|
20240321,160600,2065794355,4030,4030,4030,4030,0
|
|
20240321,160500,2065794355,4030,4030,4030,4030,0
|
|
20240321,160400,2065794355,4030,4030,4030,4030,0
|
|
20240321,160300,2065794355,4030,4030,4030,4030,0
|
|
20240321,160200,2065794355,4030,4030,4030,4030,0
|
|
20240321,160100,2065794355,4030,4030,4030,4030,0
|
|
20240321,160000,2065794355,4030,4030,4030,4030,0
|
|
20240321,155900,2065794355,4030,4030,4030,4030,0
|
|
20240321,155800,2065794355,4030,4030,4030,4030,0
|
|
20240321,155700,2065794355,4030,4030,4030,4030,0
|
|
20240321,155600,2065794355,4030,4030,4030,4030,0
|
|
20240321,155500,2065794355,4030,4030,4030,4030,0
|
|
20240321,155400,2065794355,4030,4030,4030,4030,0
|
|
20240321,155300,2065794355,4030,4030,4030,4030,0
|
|
20240321,155200,2065794355,4030,4030,4030,4030,0
|
|
20240321,155100,2065794355,4030,4030,4030,4030,0
|
|
20240321,155000,2065794355,4030,4030,4030,4030,0
|
|
20240321,154900,2065794355,4030,4030,4030,4030,0
|
|
20240321,154800,2065794355,4030,4030,4030,4030,0
|
|
20240321,154700,2065794355,4030,4030,4030,4030,0
|
|
20240321,154600,2065794355,4030,4030,4030,4030,0
|
|
20240321,154500,2065794355,4030,4030,4030,4030,0
|
|
20240321,154400,2065794355,4030,4030,4030,4030,0
|
|
20240321,154300,2065794355,4030,4030,4030,4030,0
|
|
20240321,154200,2065794355,4030,4030,4030,4030,7721
|
|
20240321,154100,2065794355,4030,4030,4030,4030,0
|
|
20240321,154000,2065794355,4030,4030,4030,4030,0
|
|
20240321,153900,2065794355,4030,4030,4030,4030,0
|
|
20240321,153800,2065794355,4030,4030,4030,4030,0
|
|
20240321,153700,2065794355,4030,4030,4030,4030,0
|
|
20240321,153600,2065794355,4030,4030,4030,4030,0
|
|
20240321,153500,2065794355,4030,4030,4030,4030,0
|
|
20240321,153400,2065794355,4030,4030,4030,4030,0
|
|
20240321,153300,2065794355,4030,4030,4030,4030,0
|
|
20240321,153200,2065794355,4030,4030,4030,4030,0
|
|
20240321,153100,2065794355,4030,4030,4030,4030,0
|
|
20240321,153000,2065794355,4030,4030,4030,4030,7721
|
|
20240321,152900,2034678725,4020,4020,4020,4020,0
|
|
20240321,152800,2034678725,4020,4020,4020,4020,0
|
|
20240321,152700,2034678725,4020,4020,4020,4020,0
|
|
20240321,152600,2034678725,4020,4020,4020,4020,0
|
|
20240321,152500,2034678725,4020,4020,4020,4020,0
|
|
20240321,152400,2034678725,4020,4020,4020,4020,0
|
|
20240321,152300,2034678725,4020,4020,4020,4020,0
|
|
20240321,152200,2034678725,4020,4020,4020,4020,0
|
|
20240321,152100,2034678725,4020,4020,4020,4020,0
|
|
20240321,152000,2034678725,4020,4020,4020,4020,0
|
|
20240321,151900,2034678725,4020,4040,4050,4020,2666
|
|
20240321,151800,2023945465,4050,4025,4055,4025,1168
|
|
20240321,151700,2019230635,4025,4065,4065,4020,17516
|
|
20240321,151600,1948538900,4075,4060,4075,4060,320
|
|
20240321,151500,1947236095,4060,4065,4065,4060,1347
|
|
20240321,151400,1941762135,4065,4065,4065,4065,0
|
|
20240321,151300,1941762135,4065,4070,4070,4065,139
|
|
20240321,151200,1941197050,4070,4060,4070,4060,112
|
|
20240321,151100,1940741840,4070,4070,4070,4070,11
|
|
20240321,151000,1940697070,4060,4065,4065,4060,1534
|
|
20240321,150900,1934465390,4070,4070,4070,4070,862
|
|
20240321,150800,1930957050,4075,4080,4080,4075,45
|
|
20240321,150700,1930773475,4080,4080,4080,4080,0
|
|
20240321,150600,1930773475,4080,4080,4080,4080,2
|
|
20240321,150500,1930765315,4080,4075,4080,4070,2180
|
|
20240321,150400,1921889225,4075,4075,4075,4075,51
|
|
20240321,150300,1921681400,4080,4080,4080,4080,842
|
|
20240321,150200,1918246040,4080,4080,4080,4070,545
|
|
20240321,150100,1916023970,4075,4075,4075,4075,439
|
|
20240321,150000,1914235045,4080,4080,4080,4080,188
|
|
20240321,145900,1913468005,4080,4080,4080,4080,222
|
|
20240321,145800,1912562245,4080,4080,4080,4080,346
|
|
20240321,145700,1911150565,4080,4080,4080,4075,573
|
|
20240321,145600,1908813875,4080,4080,4080,4080,171
|
|
20240321,145500,1908116195,4080,4080,4080,4080,343
|
|
20240321,145400,1906716755,4080,4080,4080,4080,294
|
|
20240321,145300,1905517235,4080,4075,4080,4075,1320
|
|
20240321,145200,1900135285,4075,4075,4075,4075,472
|
|
20240321,145100,1898211885,4075,4075,4075,4070,1955
|
|
20240321,145000,1890252245,4075,4070,4075,4070,458
|
|
20240321,144900,1888386465,4075,4075,4075,4075,201
|
|
20240321,144800,1887567390,4075,4070,4075,4070,479
|
|
20240321,144700,1885616145,4070,4070,4075,4070,1289
|
|
20240321,144600,1880369055,4070,4075,4080,4070,1666
|
|
20240321,144500,1873579255,4080,4080,4080,4075,451
|
|
20240321,144400,1871739570,4080,4080,4080,4080,393
|
|
20240321,144300,1870136130,4080,4080,4080,4080,221
|
|
20240321,144200,1869234450,4080,4080,4080,4080,252
|
|
20240321,144100,1868206290,4080,4075,4080,4070,769
|
|
20240321,144000,1865070780,4080,4080,4080,4080,343
|
|
20240321,143900,1863671340,4080,4085,4085,4080,728
|
|
20240321,143800,1860700245,4080,4080,4080,4080,116
|
|
20240321,143700,1860226965,4080,4080,4080,4080,368
|
|
20240321,143600,1858725525,4080,4080,4080,4080,171
|
|
20240321,143500,1858027845,4080,4080,4085,4080,344
|
|
20240321,143400,1856623465,4080,4080,4080,4075,210
|
|
20240321,143300,1855766760,4085,4080,4085,4080,465
|
|
20240321,143200,1853868700,4085,4090,4090,4080,466
|
|
20240321,143100,1851965490,4085,4085,4085,4085,272
|
|
20240321,143000,1850854370,4085,4085,4090,4080,564
|
|
20240321,142900,1848550275,4090,4085,4090,4075,119
|
|
20240321,142800,1848065205,4090,4080,4090,4080,794
|
|
20240321,142700,1844823095,4090,4080,4090,4080,618
|
|
20240321,142600,1842300780,4090,4090,4090,4090,486
|
|
20240321,142500,1840313040,4085,4085,4085,4085,29
|
|
20240321,142400,1840194575,4085,4090,4090,4085,565
|
|
20240321,142300,1837885650,4085,4085,4090,4085,226
|
|
20240321,142200,1836962420,4080,4080,4080,4075,347
|
|
20240321,142100,1835546680,4080,4085,4090,4080,351
|
|
20240321,142000,1834113725,4090,4085,4090,4085,176
|
|
20240321,141900,1833394745,4090,4085,4090,4080,1649
|
|
20240321,141800,1826658615,4080,4085,4085,4080,409
|
|
20240321,141700,1824989820,4080,4085,4085,4080,393
|
|
20240321,141600,1823385525,4085,4085,4085,4085,11
|
|
20240321,141500,1823340590,4080,4080,4080,4080,706
|
|
20240321,141400,1820460110,4080,4085,4090,4080,731
|
|
20240321,141300,1817474120,4075,4085,4090,4075,5265
|
|
20240321,141200,1795995720,4090,4090,4090,4090,1083
|
|
20240321,141100,1791566250,4090,4085,4090,4085,286
|
|
20240321,141000,1790396515,4090,4090,4090,4090,342
|
|
20240321,140900,1788997735,4090,4090,4090,4090,172
|
|
20240321,140800,1788294255,4090,4090,4090,4090,766
|
|
20240321,140700,1785161315,4090,4090,4090,4090,977
|
|
20240321,140600,1781165385,4090,4080,4090,4080,1922
|
|
20240321,140500,1773313185,4080,4080,4085,4080,453
|
|
20240321,140400,1771464090,4080,4085,4085,4080,308
|
|
20240321,140300,1770206250,4085,4085,4085,4085,530
|
|
20240321,140200,1768041200,4085,4080,4085,4080,321
|
|
20240321,140100,1766730665,4080,4080,4080,4080,314
|
|
20240321,140000,1765449545,4080,4075,4080,4075,928
|
|
20240321,135900,1761663455,4070,4070,4070,4070,40
|
|
20240321,135800,1761500655,4080,4080,4080,4080,312
|
|
20240321,135700,1760227695,4080,4080,4080,4080,344
|
|
20240321,135600,1758824175,4080,4080,4080,4060,1055
|
|
20240321,135500,1754535535,4080,4080,4085,4080,337
|
|
20240321,135400,1753160565,4080,4080,4080,4080,303
|
|
20240321,135300,1751924325,4080,4075,4080,4075,647
|
|
20240321,135200,1749285615,4075,4070,4075,4070,634
|
|
20240321,135100,1746702715,4070,4070,4070,4070,171
|
|
20240321,135000,1746006745,4070,4075,4075,4070,534
|
|
20240321,134900,1743831705,4070,4065,4070,4065,329
|
|
20240321,134800,1742492725,4075,4075,4075,4075,1
|
|
20240321,134700,1742488650,4075,4075,4075,4055,1315
|
|
20240321,134600,1737135095,4075,4075,4075,4075,841
|
|
20240321,134500,1733708020,4075,4065,4075,4065,728
|
|
20240321,134400,1730745045,4070,4065,4070,4065,75
|
|
20240321,134300,1730439805,4060,4065,4070,4060,515
|
|
20240321,134200,1728344860,4060,4065,4065,4060,790
|
|
20240321,134100,1725133960,4060,4055,4060,4055,1449
|
|
20240321,134000,1719255360,4060,4050,4060,4050,710
|
|
20240321,133900,1716375495,4050,4060,4065,4050,11899
|
|
20240321,133800,1668149450,4065,4070,4070,4065,7543
|
|
20240321,133700,1637486300,4065,4075,4075,4065,1552
|
|
20240321,133600,1631171070,4080,4080,4080,4080,176
|
|
20240321,133500,1630452990,4070,4080,4080,4070,2337
|
|
20240321,133400,1620926085,4085,4075,4085,4075,1341
|
|
20240321,133300,1615454785,4075,4080,4080,4075,218
|
|
20240321,133200,1614565390,4080,4075,4080,4075,11
|
|
20240321,133100,1614520560,4080,4080,4080,4075,397
|
|
20240321,133000,1612901000,4080,4080,4080,4080,8
|
|
20240321,132900,1612868360,4085,4085,4085,4080,1199
|
|
20240321,132800,1607974745,4075,4085,4085,4075,136
|
|
20240321,132700,1607419285,4080,4080,4080,4080,71
|
|
20240321,132600,1607129605,4080,4075,4080,4075,31
|
|
20240321,132500,1607003135,4080,4080,4080,4080,321
|
|
20240321,132400,1605693455,4080,4080,4080,4080,22
|
|
20240321,132300,1605603695,4080,4080,4080,4080,200
|
|
20240321,132200,1604787695,4080,4080,4080,4080,107
|
|
20240321,132100,1604351135,4080,4080,4080,4080,6
|
|
20240321,132000,1604326655,4080,4080,4080,4080,5
|
|
20240321,131900,1604306255,4080,4070,4080,4070,202
|
|
20240321,131800,1603484105,4080,4070,4080,4070,21
|
|
20240321,131700,1603398625,4070,4075,4080,4070,802
|
|
20240321,131600,1600131500,4075,4075,4075,4075,21
|
|
20240321,131500,1600045925,4075,4075,4075,4075,68
|
|
20240321,131400,1599768825,4075,4075,4075,4075,12
|
|
20240321,131300,1599719925,4075,4075,4075,4075,753
|
|
20240321,131200,1596651450,4075,4075,4075,4075,10
|
|
20240321,131100,1596610700,4080,4080,4080,4080,24
|
|
20240321,131000,1596512780,4080,4075,4080,4075,110
|
|
20240321,130900,1596064480,4075,4080,4080,4075,103
|
|
20240321,130800,1595644740,4080,4080,4080,4080,50
|
|
20240321,130700,1595440740,4075,4075,4075,4075,0
|
|
20240321,130600,1595440740,4075,4075,4075,4075,810
|
|
20240321,130500,1592139990,4070,4070,4070,4070,3
|
|
20240321,130400,1592127780,4070,4070,4070,4070,15
|
|
20240321,130300,1592066730,4070,4075,4075,4070,87
|
|
20240321,130200,1591712320,4075,4075,4075,4070,1008
|
|
20240321,130100,1587609720,4075,4070,4075,4070,2172
|
|
20240321,130000,1578769675,4070,4070,4070,4070,523
|
|
20240321,125900,1576641065,4075,4075,4075,4075,7
|
|
20240321,125800,1576612540,4070,4070,4070,4070,20
|
|
20240321,125700,1576531140,4075,4075,4075,4075,0
|
|
20240321,125600,1576531140,4075,4075,4075,4070,2067
|
|
20240321,125500,1568117800,4075,4075,4075,4075,0
|
|
20240321,125400,1568117800,4075,4075,4075,4075,45
|
|
20240321,125300,1567934425,4075,4075,4075,4075,45
|
|
20240321,125200,1567751050,4080,4080,4080,4080,500
|
|
20240321,125100,1565711050,4070,4075,4075,4070,100
|
|
20240321,125000,1565303930,4080,4070,4080,4070,615
|
|
20240321,124900,1562800860,4070,4075,4075,4070,1868
|
|
20240321,124800,1555196405,4080,4080,4080,4075,71
|
|
20240321,124700,1554906970,4080,4080,4080,4080,11
|
|
20240321,124600,1554862090,4080,4080,4080,4080,5
|
|
20240321,124500,1554841690,4080,4075,4080,4075,901
|
|
20240321,124400,1551169570,4080,4075,4080,4075,59
|
|
20240321,124300,1550929045,4075,4080,4080,4075,1900
|
|
20240321,124200,1543177295,4080,4080,4080,4080,8
|
|
20240321,124100,1543144655,4080,4080,4080,4080,11
|
|
20240321,124000,1543099775,4075,4075,4075,4075,49
|
|
20240321,123900,1542900100,4075,4075,4075,4070,121
|
|
20240321,123800,1542407275,4080,4075,4080,4070,428
|
|
20240321,123700,1540663320,4075,4070,4075,4070,97
|
|
20240321,123600,1540268070,4075,4075,4075,4075,4
|
|
20240321,123500,1540251770,4075,4070,4075,4070,174
|
|
20240321,123400,1539542725,4070,4075,4075,4070,8
|
|
20240321,123300,1539510130,4070,4075,4075,4070,43
|
|
20240321,123200,1539334915,4075,4075,4075,4075,61
|
|
20240321,123100,1539086340,4070,4070,4070,4070,100
|
|
20240321,123000,1538679340,4070,4070,4070,4070,11
|
|
20240321,122900,1538634570,4075,4075,4075,4075,12
|
|
20240321,122800,1538585670,4070,4070,4070,4070,716
|
|
20240321,122700,1535671550,4075,4075,4075,4075,54
|
|
20240321,122600,1535451500,4075,4075,4075,4070,435
|
|
20240321,122500,1533680725,4075,4075,4075,4075,0
|
|
20240321,122400,1533680725,4075,4070,4075,4070,488
|
|
20240321,122300,1531693380,4070,4065,4070,4065,250
|
|
20240321,122200,1530676180,4070,4070,4070,4070,188
|
|
20240321,122100,1529911020,4070,4070,4070,4065,3580
|
|
20240321,122000,1515355200,4070,4065,4075,4065,312
|
|
20240321,121900,1514085465,4070,4070,4070,4065,652
|
|
20240321,121800,1511431985,4070,4070,4070,4070,198
|
|
20240321,121700,1510626125,4070,4075,4075,4070,12353
|
|
20240321,121600,1460349385,4075,4075,4075,4075,362
|
|
20240321,121500,1458874235,4075,4070,4080,4070,398
|
|
20240321,121400,1457252660,4070,4075,4080,4070,2807
|
|
20240321,121300,1445814155,4080,4080,4080,4080,6
|
|
20240321,121200,1445789675,4080,4080,4080,4080,402
|
|
20240321,121100,1444149515,4080,4080,4080,4080,7
|
|
20240321,121000,1444120955,4090,4080,4090,4075,1103
|
|
20240321,120900,1439626210,4090,4080,4090,4075,262
|
|
20240321,120800,1438557685,4080,4080,4080,4080,0
|
|
20240321,120700,1438557685,4080,4080,4080,4080,1
|
|
20240321,120600,1438553605,4090,4080,4090,4080,70
|
|
20240321,120500,1438267995,4090,4090,4090,4090,2
|
|
20240321,120400,1438259815,4090,4075,4090,4075,23
|
|
20240321,120300,1438165820,4080,4080,4080,4080,1660
|
|
20240321,120200,1431393020,4080,4085,4085,4080,34
|
|
20240321,120100,1431254230,4085,4085,4085,4080,392
|
|
20240321,120000,1429652920,4085,4080,4085,4080,11
|
|
20240321,115900,1429607990,4080,4080,4080,4080,250
|
|
20240321,115800,1428587990,4080,4080,4080,4080,330
|
|
20240321,115700,1427241590,4085,4085,4085,4085,1
|
|
20240321,115600,1427237505,4085,4085,4085,4085,3
|
|
20240321,115500,1427225250,4080,4080,4095,4080,5
|
|
20240321,115400,1427204835,4095,4095,4095,4095,0
|
|
20240321,115300,1427204835,4095,4085,4095,4080,613
|
|
20240321,115200,1424696530,4085,4085,4085,4085,10
|
|
20240321,115100,1424655680,4085,4085,4085,4080,626
|
|
20240321,115000,1422098970,4080,4085,4085,4080,279
|
|
20240321,114900,1420959915,4095,4095,4095,4095,0
|
|
20240321,114800,1420959915,4095,4095,4095,4090,65
|
|
20240321,114700,1420693745,4095,4090,4095,4090,254
|
|
20240321,114600,1419653625,4095,4095,4095,4095,0
|
|
20240321,114500,1419653625,4095,4095,4095,4090,608
|
|
20240321,114400,1417166770,4095,4090,4095,4090,986
|
|
20240321,114300,1413134025,4090,4075,4090,4070,585
|
|
20240321,114200,1410751745,4075,4090,4090,4075,2155
|
|
20240321,114100,1401966280,4095,4095,4095,4095,1
|
|
20240321,114000,1401962185,4095,4095,4095,4095,17
|
|
20240321,113900,1401892570,4090,4095,4095,4090,18
|
|
20240321,113800,1401818885,4095,4095,4095,4095,146
|
|
20240321,113700,1401221015,4095,4095,4095,4095,2
|
|
20240321,113600,1401212825,4105,4100,4105,4095,1985
|
|
20240321,113500,1393077665,4100,4100,4100,4090,1577
|
|
20240321,113400,1386623305,4100,4105,4105,4100,481
|
|
20240321,113300,1384651145,4105,4105,4105,4105,0
|
|
20240321,113200,1384651145,4105,4115,4115,4105,900
|
|
20240321,113100,1380956635,4105,4110,4115,4100,1592
|
|
20240321,113000,1374418515,4110,4105,4110,4105,1643
|
|
20240321,112900,1367673925,4105,4095,4105,4095,114
|
|
20240321,112800,1367206335,4105,4095,4105,4095,111
|
|
20240321,112700,1366751680,4090,4095,4095,4090,300
|
|
20240321,112600,1365523680,4110,4110,4110,4110,0
|
|
20240321,112500,1365523680,4110,4110,4110,4105,203
|
|
20240321,112400,1364689855,4110,4095,4110,4095,551
|
|
20240321,112300,1362427585,4100,4100,4100,4100,1
|
|
20240321,112200,1362423485,4090,4105,4110,4090,243
|
|
20240321,112100,1361427280,4100,4105,4105,4095,737
|
|
20240321,112000,1358406950,4100,4110,4110,4100,993
|
|
20240321,111900,1354334575,4110,4105,4110,4100,2532
|
|
20240321,111800,1343935830,4115,4115,4120,4100,2004
|
|
20240321,111700,1335699750,4115,4090,4115,4090,23922
|
|
20240321,111600,1237584665,4095,4090,4095,4090,677
|
|
20240321,111500,1234815700,4090,4090,4095,4090,492
|
|
20240321,111400,1232803415,4090,4090,4090,4090,0
|
|
20240321,111300,1232803415,4090,4075,4090,4075,732
|
|
20240321,111200,1229810420,4075,4090,4090,4075,1000
|
|
20240321,111100,1225725900,4090,4090,4090,4085,1064
|
|
20240321,111000,1221374710,4090,4090,4090,4090,0
|
|
20240321,110900,1221374710,4090,4080,4090,4080,1009
|
|
20240321,110800,1217252960,4075,4070,4075,4070,719
|
|
20240321,110700,1214323425,4075,4075,4075,4075,0
|
|
20240321,110600,1214323425,4075,4075,4075,4075,28
|
|
20240321,110500,1214209325,4075,4075,4085,4075,422
|
|
20240321,110400,1212488945,4075,4075,4075,4075,350
|
|
20240321,110300,1211062695,4075,4075,4075,4075,21
|
|
20240321,110200,1210977120,4075,4075,4080,4075,59
|
|
20240321,110100,1210736665,4075,4075,4075,4075,0
|
|
20240321,110000,1210736665,4075,4075,4075,4075,489
|
|
20240321,105900,1208743990,4080,4075,4085,4075,1593
|
|
20240321,105800,1202246215,4085,4085,4085,4085,0
|
|
20240321,105700,1202246215,4085,4085,4085,4075,1520
|
|
20240321,105600,1196042565,4085,4095,4095,4085,402
|
|
20240321,105500,1194398695,4095,4090,4095,4090,2790
|
|
20240321,105400,1182985840,4090,4085,4090,4085,591
|
|
20240321,105300,1180571590,4080,4080,4080,4080,57
|
|
20240321,105200,1180339030,4080,4075,4080,4075,95
|
|
20240321,105100,1179951780,4075,4070,4075,4070,4159
|
|
20240321,105000,1163004355,4070,4075,4075,4070,97
|
|
20240321,104900,1162609085,4070,4070,4070,4070,269
|
|
20240321,104800,1161514255,4065,4065,4065,4065,591
|
|
20240321,104700,1159111840,4070,4070,4070,4065,434
|
|
20240321,104600,1157345745,4075,4070,4075,4070,754
|
|
20240321,104500,1154276945,4065,4070,4070,4065,442
|
|
20240321,104400,1152478505,4070,4070,4070,4070,3599
|
|
20240321,104300,1137830575,4070,4075,4075,4070,109
|
|
20240321,104200,1137386435,4075,4075,4075,4075,30
|
|
20240321,104100,1137264185,4075,4070,4075,4070,792
|
|
20240321,104000,1134040720,4070,4080,4080,4070,1429
|
|
20240321,103900,1128223700,4070,4070,4085,4070,2329
|
|
20240321,103800,1118744000,4070,4075,4075,4070,912
|
|
20240321,103700,1115031175,4085,4080,4085,4070,4665
|
|
20240321,103600,1096028740,4085,4085,4085,4080,652
|
|
20240321,103500,1093366350,4080,4090,4090,4080,449
|
|
20240321,103400,1091532775,4090,4080,4090,4080,195
|
|
20240321,103300,1090735500,4080,4085,4095,4080,1813
|
|
20240321,103200,1083325415,4100,4080,4100,4080,12628
|
|
20240321,103100,1031671920,4085,4085,4085,4080,1099
|
|
20240321,103000,1027183520,4080,4085,4085,4080,62
|
|
20240321,102900,1026930305,4080,4080,4080,4080,564
|
|
20240321,102800,1024629185,4085,4080,4085,4080,148
|
|
20240321,102700,1024025295,4080,4080,4080,4075,1700
|
|
20240321,102600,1017090195,4080,4075,4080,4075,391
|
|
20240321,102500,1015494940,4075,4070,4085,4070,431
|
|
20240321,102400,1013738155,4070,4075,4075,4070,2801
|
|
20240321,102300,1002324915,4075,4065,4075,4065,270
|
|
20240321,102200,1001227315,4065,4070,4070,4065,2511
|
|
20240321,102100,991007550,4065,4065,4065,4065,205
|
|
20240321,102000,990174225,4065,4065,4075,4065,1300
|
|
20240321,101900,984888375,4065,4065,4065,4065,518
|
|
20240321,101800,982782705,4070,4075,4075,4070,557
|
|
20240321,101700,980515700,4075,4070,4080,4065,4979
|
|
20240321,101600,960234670,4070,4070,4070,4065,794
|
|
20240321,101500,957005640,4065,4065,4065,4065,842
|
|
20240321,101400,953582910,4070,4065,4070,4065,651
|
|
20240321,101300,950935210,4065,4070,4070,4065,736
|
|
20240321,101200,947940690,4070,4065,4075,4065,1619
|
|
20240321,101100,941351015,4065,4070,4070,4065,89
|
|
20240321,101000,940988980,4070,4065,4070,4065,647
|
|
20240321,100900,938356940,4070,4065,4070,4065,517
|
|
20240321,100800,936253000,4065,4060,4065,4060,1194
|
|
20240321,100700,931405260,4060,4065,4065,4060,1990
|
|
20240321,100600,923325380,4070,4070,4070,4070,290
|
|
20240321,100500,922145080,4075,4075,4075,4070,291
|
|
20240321,100400,920960535,4075,4065,4075,4065,71
|
|
20240321,100300,920671760,4075,4065,4075,4060,241
|
|
20240321,100200,919692020,4065,4070,4070,4065,132
|
|
20240321,100100,919154930,4070,4070,4070,4070,267
|
|
20240321,100000,918068240,4065,4075,4075,4065,1492
|
|
20240321,095900,911996125,4075,4075,4075,4075,215
|
|
20240321,095800,911120000,4070,4080,4080,4070,675
|
|
20240321,095700,908370550,4085,4065,4085,4060,15539
|
|
20240321,095600,845067335,4065,4060,4065,4060,7
|
|
20240321,095500,845038910,4055,4055,4060,4055,2452
|
|
20240321,095400,835091295,4055,4060,4060,4055,306
|
|
20240321,095300,833849080,4060,4065,4065,4060,669
|
|
20240321,095200,831132435,4065,4065,4065,4065,1085
|
|
20240321,095100,826721910,4070,4070,4070,4070,268
|
|
20240321,095000,825631150,4065,4070,4070,4065,268
|
|
20240321,094900,824541675,4070,4065,4070,4065,2522
|
|
20240321,094800,814289655,4060,4050,4060,4050,1284
|
|
20240321,094700,809082400,4055,4050,4055,4050,1012
|
|
20240321,094600,804981845,4050,4055,4055,4050,1445
|
|
20240321,094500,799123175,4055,4060,4060,4055,442
|
|
20240321,094400,797328720,4060,4060,4060,4055,1019
|
|
20240321,094300,793194670,4055,4070,4070,4055,1658
|
|
20240321,094200,786453250,4065,4080,4080,4060,2573
|
|
20240321,094100,775992970,4065,4080,4080,4065,1807
|
|
20240321,094000,768638500,4085,4085,4090,4070,2971
|
|
20240321,093900,756510760,4090,4090,4095,4090,827
|
|
20240321,093800,753127980,4090,4090,4095,4090,2571
|
|
20240321,093700,742612000,4090,4085,4095,4085,5293
|
|
20240321,093600,720966890,4090,4090,4095,4085,8611
|
|
20240321,093500,685718815,4090,4080,4090,4075,13857
|
|
20240321,093400,629136195,4080,4070,4080,4070,2824
|
|
20240321,093300,617622430,4075,4070,4075,4065,564
|
|
20240321,093200,615327320,4070,4060,4075,4060,7106
|
|
20240321,093100,586382930,4075,4050,4075,4050,14045
|
|
20240321,093000,529293035,4045,4060,4060,4045,3637
|
|
20240321,092900,514560310,4060,4055,4060,4050,935
|
|
20240321,092800,510768295,4055,4050,4055,4045,3501
|
|
20240321,092700,496589660,4055,4060,4060,4050,2917
|
|
20240321,092600,484760770,4060,4060,4060,4055,2593
|
|
20240321,092500,474240205,4060,4050,4060,4050,6710
|
|
20240321,092400,447050220,4050,4050,4050,4040,1805
|
|
20240321,092300,439741930,4050,4035,4050,4035,466
|
|
20240321,092200,437857800,4035,4050,4050,4035,2259
|
|
20240321,092100,428730065,4050,4045,4055,4045,1237
|
|
20240321,092000,423721565,4055,4040,4055,4040,8892
|
|
20240321,091900,387724390,4045,4040,4045,4035,699
|
|
20240321,091800,384900450,4040,4040,4040,4030,1091
|
|
20240321,091700,380498695,4040,4040,4045,4030,1681
|
|
20240321,091600,373709715,4045,4035,4045,4030,2253
|
|
20240321,091500,364621545,4035,4055,4055,4030,3905
|
|
20240321,091400,348862590,4055,4040,4060,4030,8688
|
|
20240321,091300,313684850,4040,4015,4040,4015,14954
|
|
20240321,091200,253519080,4010,4005,4010,4005,1012
|
|
20240321,091100,249462130,4015,4015,4020,4005,789
|
|
20240321,091000,246295115,4015,4000,4015,4000,1436
|
|
20240321,090900,240547680,4000,4010,4015,4000,3328
|
|
20240321,090800,227201765,4005,4030,4035,4005,5011
|
|
20240321,090700,207053755,4035,4025,4045,4025,1683
|
|
20240321,090600,200260175,4035,4045,4045,4025,1840
|
|
20240321,090500,192820010,4020,4060,4065,4020,11685
|
|
20240321,090400,145462650,4055,4035,4065,4035,9024
|
|
20240321,090300,108931410,4035,3985,4035,3985,16847
|
|
20240321,090200,41338680,3985,4000,4000,3985,1236
|
|
20240321,090100,36409160,4005,4000,4010,3980,2320
|
|
20240321,090000,27135035,4000,4000,4000,3975,6789
|