672 lines
36 KiB
CSV
672 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,200900,5904704610,18220,18220,18220,18220,2768
|
|
20240307,200800,5904704610,18220,18220,18220,18220,0
|
|
20240307,200700,5904704610,18220,18220,18220,18220,0
|
|
20240307,200600,5904704610,18220,18220,18220,18220,0
|
|
20240307,200500,5904704610,18220,18220,18220,18220,0
|
|
20240307,200400,5904704610,18220,18220,18220,18220,0
|
|
20240307,200300,5904704610,18220,18220,18220,18220,0
|
|
20240307,200200,5904704610,18220,18220,18220,18220,0
|
|
20240307,200100,5904704610,18220,18220,18220,18220,0
|
|
20240307,200000,5904704610,18220,18220,18220,18220,0
|
|
20240307,195900,5904704610,18220,18220,18220,18220,0
|
|
20240307,195800,5904704610,18220,18220,18220,18220,0
|
|
20240307,195700,5904704610,18220,18220,18220,18220,0
|
|
20240307,195600,5904704610,18220,18220,18220,18220,0
|
|
20240307,195500,5904704610,18220,18220,18220,18220,0
|
|
20240307,195400,5904704610,18220,18220,18220,18220,0
|
|
20240307,195300,5904704610,18220,18220,18220,18220,0
|
|
20240307,195200,5904704610,18220,18220,18220,18220,0
|
|
20240307,195100,5904704610,18220,18220,18220,18220,0
|
|
20240307,195000,5904704610,18220,18220,18220,18220,0
|
|
20240307,194900,5904704610,18220,18220,18220,18220,0
|
|
20240307,194800,5904704610,18220,18220,18220,18220,0
|
|
20240307,194700,5904704610,18220,18220,18220,18220,0
|
|
20240307,194600,5904704610,18220,18220,18220,18220,0
|
|
20240307,194500,5904704610,18220,18220,18220,18220,0
|
|
20240307,194400,5904704610,18220,18220,18220,18220,0
|
|
20240307,194300,5904704610,18220,18220,18220,18220,0
|
|
20240307,194200,5904704610,18220,18220,18220,18220,0
|
|
20240307,194100,5904704610,18220,18220,18220,18220,0
|
|
20240307,194000,5904704610,18220,18220,18220,18220,0
|
|
20240307,193900,5904704610,18220,18220,18220,18220,2768
|
|
20240307,193800,5904704610,18220,18220,18220,18220,0
|
|
20240307,193700,5904704610,18220,18220,18220,18220,0
|
|
20240307,193600,5904704610,18220,18220,18220,18220,0
|
|
20240307,193500,5904704610,18220,18220,18220,18220,0
|
|
20240307,193400,5904704610,18220,18220,18220,18220,0
|
|
20240307,193300,5904704610,18220,18220,18220,18220,0
|
|
20240307,193200,5904704610,18220,18220,18220,18220,0
|
|
20240307,193100,5904704610,18220,18220,18220,18220,0
|
|
20240307,193000,5904704610,18220,18220,18220,18220,0
|
|
20240307,192900,5904704610,18220,18220,18220,18220,0
|
|
20240307,192800,5904704610,18220,18220,18220,18220,0
|
|
20240307,192700,5904704610,18220,18220,18220,18220,0
|
|
20240307,192600,5904704610,18220,18220,18220,18220,0
|
|
20240307,192500,5904704610,18220,18220,18220,18220,0
|
|
20240307,192400,5904704610,18220,18220,18220,18220,0
|
|
20240307,192300,5904704610,18220,18220,18220,18220,0
|
|
20240307,192200,5904704610,18220,18220,18220,18220,0
|
|
20240307,192100,5904704610,18220,18220,18220,18220,0
|
|
20240307,192000,5904704610,18220,18220,18220,18220,0
|
|
20240307,191900,5904704610,18220,18220,18220,18220,0
|
|
20240307,191800,5904704610,18220,18220,18220,18220,0
|
|
20240307,191700,5904704610,18220,18220,18220,18220,0
|
|
20240307,191600,5904704610,18220,18220,18220,18220,0
|
|
20240307,191500,5904704610,18220,18220,18220,18220,0
|
|
20240307,191400,5904704610,18220,18220,18220,18220,0
|
|
20240307,191300,5904704610,18220,18220,18220,18220,0
|
|
20240307,191200,5904704610,18220,18220,18220,18220,0
|
|
20240307,191100,5904704610,18220,18220,18220,18220,0
|
|
20240307,191000,5904704610,18220,18220,18220,18220,0
|
|
20240307,190900,5904704610,18220,18220,18220,18220,2768
|
|
20240307,190800,5904704610,18220,18220,18220,18220,0
|
|
20240307,190700,5904704610,18220,18220,18220,18220,0
|
|
20240307,190600,5904704610,18220,18220,18220,18220,0
|
|
20240307,190500,5904704610,18220,18220,18220,18220,0
|
|
20240307,190400,5904704610,18220,18220,18220,18220,0
|
|
20240307,190300,5904704610,18220,18220,18220,18220,0
|
|
20240307,190200,5904704610,18220,18220,18220,18220,0
|
|
20240307,190100,5904704610,18220,18220,18220,18220,0
|
|
20240307,190000,5904704610,18220,18220,18220,18220,0
|
|
20240307,185900,5904704610,18220,18220,18220,18220,0
|
|
20240307,185800,5904704610,18220,18220,18220,18220,0
|
|
20240307,185700,5904704610,18220,18220,18220,18220,0
|
|
20240307,185600,5904704610,18220,18220,18220,18220,0
|
|
20240307,185500,5904704610,18220,18220,18220,18220,0
|
|
20240307,185400,5904704610,18220,18220,18220,18220,0
|
|
20240307,185300,5904704610,18220,18220,18220,18220,0
|
|
20240307,185200,5904704610,18220,18220,18220,18220,0
|
|
20240307,185100,5904704610,18220,18220,18220,18220,0
|
|
20240307,185000,5904704610,18220,18220,18220,18220,0
|
|
20240307,184900,5904704610,18220,18220,18220,18220,0
|
|
20240307,184800,5904704610,18220,18220,18220,18220,0
|
|
20240307,184700,5904704610,18220,18220,18220,18220,0
|
|
20240307,184600,5904704610,18220,18220,18220,18220,0
|
|
20240307,184500,5904704610,18220,18220,18220,18220,0
|
|
20240307,184400,5904704610,18220,18220,18220,18220,0
|
|
20240307,184300,5904704610,18220,18220,18220,18220,0
|
|
20240307,184200,5904704610,18220,18220,18220,18220,0
|
|
20240307,184100,5904704610,18220,18220,18220,18220,0
|
|
20240307,184000,5904704610,18220,18220,18220,18220,0
|
|
20240307,183900,5904704610,18220,18220,18220,18220,2768
|
|
20240307,183800,5904704610,18220,18220,18220,18220,0
|
|
20240307,183700,5904704610,18220,18220,18220,18220,0
|
|
20240307,183600,5904704610,18220,18220,18220,18220,0
|
|
20240307,183500,5904704610,18220,18220,18220,18220,0
|
|
20240307,183400,5904704610,18220,18220,18220,18220,0
|
|
20240307,183300,5904704610,18220,18220,18220,18220,0
|
|
20240307,183200,5904704610,18220,18220,18220,18220,0
|
|
20240307,183100,5904704610,18220,18220,18220,18220,0
|
|
20240307,183000,5904704610,18220,18220,18220,18220,0
|
|
20240307,182900,5904704610,18220,18220,18220,18220,0
|
|
20240307,182800,5904704610,18220,18220,18220,18220,0
|
|
20240307,182700,5904704610,18220,18220,18220,18220,0
|
|
20240307,182600,5904704610,18220,18220,18220,18220,0
|
|
20240307,182500,5904704610,18220,18220,18220,18220,0
|
|
20240307,182400,5904704610,18220,18220,18220,18220,0
|
|
20240307,182300,5904704610,18220,18220,18220,18220,0
|
|
20240307,182200,5904704610,18220,18220,18220,18220,0
|
|
20240307,182100,5904704610,18220,18220,18220,18220,0
|
|
20240307,182000,5904704610,18220,18220,18220,18220,0
|
|
20240307,181900,5904704610,18220,18220,18220,18220,0
|
|
20240307,181800,5904704610,18220,18220,18220,18220,0
|
|
20240307,181700,5904704610,18220,18220,18220,18220,0
|
|
20240307,181600,5904704610,18220,18220,18220,18220,0
|
|
20240307,181500,5904704610,18220,18220,18220,18220,0
|
|
20240307,181400,5904704610,18220,18220,18220,18220,0
|
|
20240307,181300,5904704610,18220,18220,18220,18220,0
|
|
20240307,181200,5904704610,18220,18220,18220,18220,0
|
|
20240307,181100,5904704610,18220,18220,18220,18220,0
|
|
20240307,181000,5904704610,18220,18220,18220,18220,0
|
|
20240307,180900,5904704610,18220,18220,18220,18220,2768
|
|
20240307,180800,5904704610,18220,18220,18220,18220,0
|
|
20240307,180700,5904704610,18220,18220,18220,18220,0
|
|
20240307,180600,5904704610,18220,18220,18220,18220,0
|
|
20240307,180500,5904704610,18220,18220,18220,18220,0
|
|
20240307,180400,5904704610,18220,18220,18220,18220,0
|
|
20240307,180300,5904704610,18220,18220,18220,18220,0
|
|
20240307,180200,5904704610,18220,18220,18220,18220,0
|
|
20240307,180100,5904704610,18220,18220,18220,18220,0
|
|
20240307,180000,5904704610,18220,18220,18220,18220,0
|
|
20240307,175900,5904704610,18220,18220,18220,18220,0
|
|
20240307,175800,5904704610,18220,18220,18220,18220,0
|
|
20240307,175700,5904704610,18220,18220,18220,18220,0
|
|
20240307,175600,5904704610,18220,18220,18220,18220,0
|
|
20240307,175500,5904704610,18220,18220,18220,18220,0
|
|
20240307,175400,5904704610,18220,18220,18220,18220,0
|
|
20240307,175300,5904704610,18220,18220,18220,18220,0
|
|
20240307,175200,5904704610,18220,18220,18220,18220,0
|
|
20240307,175100,5904704610,18220,18220,18220,18220,0
|
|
20240307,175000,5904704610,18220,18220,18220,18220,0
|
|
20240307,174900,5904704610,18220,18220,18220,18220,0
|
|
20240307,174800,5904704610,18220,18220,18220,18220,0
|
|
20240307,174700,5904704610,18220,18220,18220,18220,0
|
|
20240307,174600,5904704610,18220,18220,18220,18220,0
|
|
20240307,174500,5904704610,18220,18220,18220,18220,0
|
|
20240307,174400,5904704610,18220,18220,18220,18220,0
|
|
20240307,174300,5904704610,18220,18220,18220,18220,0
|
|
20240307,174200,5904704610,18220,18220,18220,18220,0
|
|
20240307,174100,5904704610,18220,18220,18220,18220,0
|
|
20240307,174000,5904704610,18220,18220,18220,18220,0
|
|
20240307,173900,5904704610,18220,18220,18220,18220,2768
|
|
20240307,173800,5904704610,18220,18220,18220,18220,0
|
|
20240307,173700,5904704610,18220,18220,18220,18220,0
|
|
20240307,173600,5904704610,18220,18220,18220,18220,0
|
|
20240307,173500,5904704610,18220,18220,18220,18220,0
|
|
20240307,173400,5904704610,18220,18220,18220,18220,0
|
|
20240307,173300,5904704610,18220,18220,18220,18220,0
|
|
20240307,173200,5904704610,18220,18220,18220,18220,0
|
|
20240307,173100,5904704610,18220,18220,18220,18220,0
|
|
20240307,173000,5904704610,18220,18220,18220,18220,0
|
|
20240307,172900,5904704610,18220,18220,18220,18220,0
|
|
20240307,172800,5904704610,18220,18220,18220,18220,0
|
|
20240307,172700,5904704610,18220,18220,18220,18220,0
|
|
20240307,172600,5904704610,18220,18220,18220,18220,0
|
|
20240307,172500,5904704610,18220,18220,18220,18220,0
|
|
20240307,172400,5904704610,18220,18220,18220,18220,0
|
|
20240307,172300,5904704610,18220,18220,18220,18220,0
|
|
20240307,172200,5904704610,18220,18220,18220,18220,0
|
|
20240307,172100,5904704610,18220,18220,18220,18220,0
|
|
20240307,172000,5904704610,18220,18220,18220,18220,0
|
|
20240307,171900,5904704610,18220,18220,18220,18220,0
|
|
20240307,171800,5904704610,18220,18220,18220,18220,0
|
|
20240307,171700,5904704610,18220,18220,18220,18220,0
|
|
20240307,171600,5904704610,18220,18220,18220,18220,0
|
|
20240307,171500,5904704610,18220,18220,18220,18220,0
|
|
20240307,171400,5904704610,18220,18220,18220,18220,0
|
|
20240307,171300,5904704610,18220,18220,18220,18220,0
|
|
20240307,171200,5904704610,18220,18220,18220,18220,0
|
|
20240307,171100,5904704610,18220,18220,18220,18220,0
|
|
20240307,171000,5904704610,18220,18220,18220,18220,0
|
|
20240307,170900,5904704610,18220,18220,18220,18220,2768
|
|
20240307,170800,5904704610,18220,18220,18220,18220,0
|
|
20240307,170700,5904704610,18220,18220,18220,18220,0
|
|
20240307,170600,5904704610,18220,18220,18220,18220,0
|
|
20240307,170500,5904704610,18220,18220,18220,18220,0
|
|
20240307,170400,5904704610,18220,18220,18220,18220,0
|
|
20240307,170300,5904704610,18220,18220,18220,18220,0
|
|
20240307,170200,5904704610,18220,18220,18220,18220,0
|
|
20240307,170100,5904704610,18220,18220,18220,18220,0
|
|
20240307,170000,5904704610,18220,18220,18220,18220,0
|
|
20240307,165900,5904704610,18220,18220,18220,18220,0
|
|
20240307,165800,5904704610,18220,18220,18220,18220,0
|
|
20240307,165700,5904704610,18220,18220,18220,18220,0
|
|
20240307,165600,5904704610,18220,18220,18220,18220,0
|
|
20240307,165500,5904704610,18220,18220,18220,18220,0
|
|
20240307,165400,5904704610,18220,18220,18220,18220,0
|
|
20240307,165300,5904704610,18220,18220,18220,18220,0
|
|
20240307,165200,5904704610,18220,18220,18220,18220,0
|
|
20240307,165100,5904704610,18220,18220,18220,18220,0
|
|
20240307,165000,5904704610,18220,18220,18220,18220,0
|
|
20240307,164900,5904704610,18220,18220,18220,18220,0
|
|
20240307,164800,5904704610,18220,18220,18220,18220,0
|
|
20240307,164700,5904704610,18220,18220,18220,18220,0
|
|
20240307,164600,5904704610,18220,18220,18220,18220,0
|
|
20240307,164500,5904704610,18220,18220,18220,18220,0
|
|
20240307,164400,5904704610,18220,18220,18220,18220,0
|
|
20240307,164300,5904704610,18220,18220,18220,18220,0
|
|
20240307,164200,5904704610,18220,18220,18220,18220,0
|
|
20240307,164100,5904704610,18220,18220,18220,18220,0
|
|
20240307,164000,5904704610,18220,18220,18220,18220,0
|
|
20240307,163900,5904704610,18220,18220,18220,18220,2768
|
|
20240307,163800,5904704610,18220,18220,18220,18220,0
|
|
20240307,163700,5904704610,18220,18220,18220,18220,0
|
|
20240307,163600,5904704610,18220,18220,18220,18220,0
|
|
20240307,163500,5904704610,18220,18220,18220,18220,0
|
|
20240307,163400,5904704610,18220,18220,18220,18220,0
|
|
20240307,163300,5904704610,18220,18220,18220,18220,0
|
|
20240307,163200,5904704610,18220,18220,18220,18220,0
|
|
20240307,163100,5904704610,18220,18220,18220,18220,0
|
|
20240307,163000,5904704610,18220,18220,18220,18220,0
|
|
20240307,162900,5904704610,18220,18220,18220,18220,0
|
|
20240307,162800,5904704610,18220,18220,18220,18220,0
|
|
20240307,162700,5904704610,18220,18220,18220,18220,0
|
|
20240307,162600,5904704610,18220,18220,18220,18220,0
|
|
20240307,162500,5904704610,18220,18220,18220,18220,0
|
|
20240307,162400,5904704610,18220,18220,18220,18220,0
|
|
20240307,162300,5904704610,18220,18220,18220,18220,0
|
|
20240307,162200,5904704610,18220,18220,18220,18220,0
|
|
20240307,162100,5904704610,18220,18220,18220,18220,0
|
|
20240307,162000,5904704610,18220,18220,18220,18220,0
|
|
20240307,161900,5904704610,18220,18220,18220,18220,0
|
|
20240307,161800,5904704610,18220,18220,18220,18220,0
|
|
20240307,161700,5904704610,18220,18220,18220,18220,0
|
|
20240307,161600,5904704610,18220,18220,18220,18220,0
|
|
20240307,161500,5904704610,18220,18220,18220,18220,0
|
|
20240307,161400,5904704610,18220,18220,18220,18220,0
|
|
20240307,161300,5904704610,18220,18220,18220,18220,0
|
|
20240307,161200,5904704610,18220,18220,18220,18220,0
|
|
20240307,161100,5904704610,18220,18220,18220,18220,0
|
|
20240307,161000,5904704610,18220,18220,18220,18220,0
|
|
20240307,160900,5904704610,18220,18220,18220,18220,2768
|
|
20240307,160800,5904704610,18220,18220,18220,18220,0
|
|
20240307,160700,5904704610,18220,18220,18220,18220,0
|
|
20240307,160600,5904704610,18220,18220,18220,18220,0
|
|
20240307,160500,5904704610,18220,18220,18220,18220,0
|
|
20240307,160400,5904704610,18220,18220,18220,18220,0
|
|
20240307,160300,5904704610,18220,18220,18220,18220,0
|
|
20240307,160200,5904704610,18220,18220,18220,18220,0
|
|
20240307,160100,5904704610,18220,18220,18220,18220,0
|
|
20240307,160000,5904704610,18220,18220,18220,18220,0
|
|
20240307,155900,5904704610,18220,18220,18220,18220,0
|
|
20240307,155800,5904704610,18220,18220,18220,18220,0
|
|
20240307,155700,5904704610,18220,18220,18220,18220,0
|
|
20240307,155600,5904704610,18220,18220,18220,18220,0
|
|
20240307,155500,5904704610,18220,18220,18220,18220,0
|
|
20240307,155400,5904704610,18220,18220,18220,18220,0
|
|
20240307,155300,5904704610,18220,18220,18220,18220,0
|
|
20240307,155200,5904704610,18220,18220,18220,18220,0
|
|
20240307,155100,5904704610,18220,18220,18220,18220,0
|
|
20240307,155000,5904704610,18220,18220,18220,18220,0
|
|
20240307,154900,5904704610,18220,18220,18220,18220,0
|
|
20240307,154800,5904704610,18220,18220,18220,18220,0
|
|
20240307,154700,5904704610,18220,18220,18220,18220,0
|
|
20240307,154600,5904704610,18220,18220,18220,18220,0
|
|
20240307,154500,5904704610,18220,18220,18220,18220,0
|
|
20240307,154400,5904704610,18220,18220,18220,18220,0
|
|
20240307,154300,5904704610,18220,18220,18220,18220,0
|
|
20240307,154200,5904704610,18220,18220,18220,18220,0
|
|
20240307,154100,5904704610,18220,18220,18220,18220,0
|
|
20240307,154000,5904704610,18220,18220,18220,18220,0
|
|
20240307,153900,5904704610,18220,18220,18220,18220,2768
|
|
20240307,153800,5904704610,18220,18220,18220,18220,0
|
|
20240307,153700,5904704610,18220,18220,18220,18220,0
|
|
20240307,153600,5904704610,18220,18220,18220,18220,0
|
|
20240307,153500,5904704610,18220,18220,18220,18220,0
|
|
20240307,153400,5904704610,18220,18220,18220,18220,0
|
|
20240307,153300,5904704610,18220,18220,18220,18220,0
|
|
20240307,153200,5904704610,18220,18220,18220,18220,0
|
|
20240307,153100,5904704610,18220,18220,18220,18220,0
|
|
20240307,153000,5904704610,18220,18220,18220,18220,2768
|
|
20240307,152900,5854271650,18210,18210,18210,18210,0
|
|
20240307,152800,5854271650,18210,18210,18210,18210,0
|
|
20240307,152700,5854271650,18210,18210,18210,18210,0
|
|
20240307,152600,5854271650,18210,18210,18210,18210,0
|
|
20240307,152500,5854271650,18210,18210,18210,18210,0
|
|
20240307,152400,5854271650,18210,18210,18210,18210,0
|
|
20240307,152300,5854271650,18210,18210,18210,18210,0
|
|
20240307,152200,5854271650,18210,18210,18210,18210,0
|
|
20240307,152100,5854271650,18210,18210,18210,18210,0
|
|
20240307,152000,5854271650,18210,18210,18210,18210,0
|
|
20240307,151900,5854271650,18210,18220,18270,18210,760
|
|
20240307,151800,5840403470,18210,18210,18280,18190,841
|
|
20240307,151700,5825068890,18210,18280,18300,18180,1664
|
|
20240307,151600,5794738630,18200,18300,18310,18200,2584
|
|
20240307,151500,5747548640,18310,18290,18310,18250,4129
|
|
20240307,151400,5672049490,18310,18300,18310,18290,2951
|
|
20240307,151300,5618041600,18290,18300,18300,18270,2147
|
|
20240307,151200,5578775870,18300,18270,18300,18270,2651
|
|
20240307,151100,5530295860,18280,18280,18300,18270,3452
|
|
20240307,151000,5467172850,18280,18260,18280,18250,1937
|
|
20240307,150900,5431781640,18260,18240,18270,18240,2219
|
|
20240307,150800,5391274160,18240,18200,18240,18200,1756
|
|
20240307,150700,5359276830,18200,18190,18200,18180,1541
|
|
20240307,150600,5331244980,18180,18190,18200,18170,661
|
|
20240307,150500,5319226120,18190,18220,18220,18180,1327
|
|
20240307,150400,5295063950,18220,18210,18220,18200,852
|
|
20240307,150300,5279551470,18200,18190,18200,18190,899
|
|
20240307,150200,5263195730,18190,18160,18190,18160,1103
|
|
20240307,150100,5243144920,18150,18150,18180,18150,633
|
|
20240307,150000,5231652170,18150,18150,18170,18140,1226
|
|
20240307,145900,5209396630,18160,18170,18180,18140,1089
|
|
20240307,145800,5189620320,18170,18130,18180,18130,1261
|
|
20240307,145700,5166732520,18130,18180,18180,18130,971
|
|
20240307,145600,5149119090,18160,18150,18170,18130,1053
|
|
20240307,145500,5130013790,18150,18140,18150,18130,911
|
|
20240307,145400,5113491060,18140,18160,18160,18130,879
|
|
20240307,145300,5097549320,18150,18130,18160,18130,903
|
|
20240307,145200,5081169890,18140,18160,18170,18130,1155
|
|
20240307,145100,5060210490,18160,18170,18170,18160,1031
|
|
20240307,145000,5041482590,18160,18160,18180,18160,825
|
|
20240307,144900,5026496020,18160,18210,18210,18160,863
|
|
20240307,144800,5010802220,18220,18210,18230,18200,1036
|
|
20240307,144700,4991925710,18220,18230,18240,18220,589
|
|
20240307,144600,4981189550,18210,18240,18240,18200,1089
|
|
20240307,144500,4961336110,18240,18230,18250,18220,571
|
|
20240307,144400,4950924000,18230,18170,18230,18160,557
|
|
20240307,144300,4940793030,18170,18180,18180,18160,719
|
|
20240307,144200,4927727210,18180,18180,18200,18160,1781
|
|
20240307,144100,4895344640,18180,18180,18200,18180,1040
|
|
20240307,144000,4876427120,18180,18190,18200,18170,543
|
|
20240307,143900,4866553490,18190,18190,18200,18180,528
|
|
20240307,143800,4856952260,18190,18200,18200,18120,847
|
|
20240307,143700,4841562160,18200,18230,18240,18180,1062
|
|
20240307,143600,4822229580,18220,18260,18260,18210,574
|
|
20240307,143500,4811764900,18260,18250,18260,18220,698
|
|
20240307,143400,4799035220,18250,18240,18270,18240,883
|
|
20240307,143300,4782922340,18250,18230,18250,18230,772
|
|
20240307,143200,4768841300,18230,18250,18250,18210,854
|
|
20240307,143100,4753278010,18250,18220,18290,18200,1752
|
|
20240307,143000,4721311990,18200,18140,18210,18140,2619
|
|
20240307,142900,4673690410,18140,18140,18140,18120,825
|
|
20240307,142800,4658734560,18130,18150,18180,18130,947
|
|
20240307,142700,4641555370,18140,18140,18150,18130,598
|
|
20240307,142600,4630709960,18140,18130,18150,18130,413
|
|
20240307,142500,4623218790,18130,18150,18160,18130,393
|
|
20240307,142400,4616086710,18150,18150,18160,18140,615
|
|
20240307,142300,4604928640,18140,18150,18170,18140,524
|
|
20240307,142200,4595420990,18150,18120,18150,18120,1599
|
|
20240307,142100,4566432460,18120,18100,18120,18100,546
|
|
20240307,142000,4556543860,18110,18130,18130,18100,369
|
|
20240307,141900,4549859400,18130,18120,18130,18100,643
|
|
20240307,141800,4538210200,18120,18120,18130,18100,578
|
|
20240307,141700,4527739300,18130,18140,18140,18110,1346
|
|
20240307,141600,4503355640,18130,18120,18140,18120,412
|
|
20240307,141500,4495886390,18120,18120,18130,18110,476
|
|
20240307,141400,4487261540,18120,18130,18140,18120,433
|
|
20240307,141300,4479411480,18130,18130,18150,18120,455
|
|
20240307,141200,4471161210,18130,18140,18150,18120,1534
|
|
20240307,141100,4443338710,18130,18140,18160,18130,568
|
|
20240307,141000,4433037550,18150,18120,18150,18120,455
|
|
20240307,140900,4424786830,18120,18120,18130,18110,519
|
|
20240307,140800,4415382950,18120,18120,18130,18110,495
|
|
20240307,140700,4406413120,18120,18120,18120,18110,413
|
|
20240307,140600,4398930730,18110,18110,18130,18100,499
|
|
20240307,140500,4389892530,18110,18110,18120,18100,397
|
|
20240307,140400,4382703510,18100,18110,18120,18100,601
|
|
20240307,140300,4371819060,18100,18140,18150,18100,5910
|
|
20240307,140200,4264767180,18150,18170,18170,18140,553
|
|
20240307,140100,4254730670,18150,18150,18160,18130,312
|
|
20240307,140000,4249066070,18150,18160,18170,18140,705
|
|
20240307,135900,4236269170,18150,18160,18160,18140,1105
|
|
20240307,135800,4216212420,18150,18180,18180,18150,551
|
|
20240307,135700,4206204590,18170,18150,18170,18150,588
|
|
20240307,135600,4195524200,18150,18150,18190,18150,433
|
|
20240307,135500,4187659540,18150,18150,18150,18140,479
|
|
20240307,135400,4178968790,18160,18140,18160,18130,544
|
|
20240307,135300,4169096700,18140,18130,18160,18120,773
|
|
20240307,135200,4155077390,18130,18130,18130,18120,491
|
|
20240307,135100,4146177990,18130,18130,18150,18120,918
|
|
20240307,135000,4129532520,18120,18150,18150,18100,1058
|
|
20240307,134900,4110353790,18100,18170,18170,18100,5136
|
|
20240307,134800,4017212300,18170,18160,18170,18150,1191
|
|
20240307,134700,3995584410,18150,18170,18170,18140,1890
|
|
20240307,134600,3961272340,18160,18240,18240,18160,3587
|
|
20240307,134500,3896037870,18240,18230,18240,18220,293
|
|
20240307,134400,3890696790,18220,18230,18230,18210,418
|
|
20240307,134300,3883080980,18220,18210,18240,18210,422
|
|
20240307,134200,3875389810,18210,18260,18260,18210,407
|
|
20240307,134100,3867971030,18250,18220,18270,18210,428
|
|
20240307,134000,3860169460,18210,18230,18250,18210,814
|
|
20240307,133900,3845334160,18220,18220,18220,18210,508
|
|
20240307,133800,3836080110,18210,18200,18220,18200,990
|
|
20240307,133700,3818051820,18210,18210,18220,18200,575
|
|
20240307,133600,3807582850,18210,18210,18220,18210,524
|
|
20240307,133500,3798039750,18210,18210,18230,18200,1084
|
|
20240307,133400,3778292840,18210,18220,18230,18210,631
|
|
20240307,133300,3766800240,18210,18220,18240,18210,844
|
|
20240307,133200,3751419430,18220,18260,18260,18220,927
|
|
20240307,133100,3734514090,18260,18230,18260,18230,542
|
|
20240307,133000,3724626470,18240,18230,18240,18230,589
|
|
20240307,132900,3713887730,18230,18210,18230,18160,1150
|
|
20240307,132800,3692960850,18220,18250,18250,18220,596
|
|
20240307,132700,3682094390,18260,18250,18260,18230,833
|
|
20240307,132600,3666892990,18250,18300,18300,18230,1124
|
|
20240307,132500,3646346880,18320,18130,18320,18120,1626
|
|
20240307,132400,3616822080,18230,18350,18370,18180,12999
|
|
20240307,132300,3378899440,18350,18420,18420,18350,2838
|
|
20240307,132200,3326721680,18430,18450,18450,18420,364
|
|
20240307,132100,3320010630,18430,18430,18450,18430,488
|
|
20240307,132000,3311012740,18430,18440,18440,18430,297
|
|
20240307,131900,3305537580,18430,18470,18480,18430,763
|
|
20240307,131800,3291457800,18470,18440,18470,18440,390
|
|
20240307,131700,3284261570,18450,18450,18450,18440,135
|
|
20240307,131600,3281770910,18440,18440,18450,18400,1083
|
|
20240307,131500,3261821630,18450,18450,18460,18440,331
|
|
20240307,131400,3255712670,18450,18480,18480,18450,210
|
|
20240307,131300,3251833050,18490,18450,18500,18440,168
|
|
20240307,131200,3248729300,18420,18480,18500,18420,906
|
|
20240307,131100,3232010290,18470,18450,18470,18450,347
|
|
20240307,131000,3225602880,18460,18460,18460,18450,209
|
|
20240307,130900,3221744900,18490,18490,18490,18420,987
|
|
20240307,130800,3203535180,18480,18490,18520,18480,380
|
|
20240307,130700,3196506950,18490,18490,18510,18490,291
|
|
20240307,130600,3191125460,18480,18500,18500,18480,716
|
|
20240307,130500,3177889860,18500,18500,18510,18490,382
|
|
20240307,130400,3170821950,18500,18470,18500,18470,169
|
|
20240307,130300,3167698370,18480,18500,18500,18440,186
|
|
20240307,130200,3164262070,18440,18500,18510,18420,881
|
|
20240307,130100,3147994300,18470,18470,18500,18470,415
|
|
20240307,130000,3140322080,18480,18480,18480,18460,186
|
|
20240307,125900,3136886300,18510,18520,18530,18430,823
|
|
20240307,125800,3121682290,18520,18490,18520,18490,290
|
|
20240307,125700,3116316530,18500,18500,18510,18500,187
|
|
20240307,125600,3112856560,18460,18440,18520,18430,162
|
|
20240307,125500,3109862910,18430,18500,18540,18430,1183
|
|
20240307,125400,3088001670,18490,18490,18500,18490,237
|
|
20240307,125300,3083618910,18460,18520,18520,18460,333
|
|
20240307,125200,3077459070,18450,18540,18540,18450,1052
|
|
20240307,125100,3058000780,18540,18530,18540,18520,354
|
|
20240307,125000,3051441110,18530,18530,18530,18520,158
|
|
20240307,124900,3048513440,18530,18520,18530,18500,296
|
|
20240307,124800,3043032480,18450,18550,18560,18450,945
|
|
20240307,124700,3025565840,18550,18550,18550,18510,320
|
|
20240307,124600,3019632290,18550,18520,18550,18500,226
|
|
20240307,124500,3015444370,18560,18540,18560,18500,825
|
|
20240307,124400,3000166620,18520,18520,18530,18520,125
|
|
20240307,124300,2997850460,18530,18530,18540,18520,460
|
|
20240307,124200,2989327870,18530,18530,18530,18450,1127
|
|
20240307,124100,2968485140,18530,18540,18540,18510,412
|
|
20240307,124000,2960851490,18540,18480,18540,18480,111
|
|
20240307,123900,2958795350,18480,18560,18560,18470,120
|
|
20240307,123800,2956572410,18560,18530,18560,18450,991
|
|
20240307,123700,2938238850,18520,18540,18540,18480,229
|
|
20240307,123600,2933999200,18540,18550,18550,18470,396
|
|
20240307,123500,2926668940,18550,18570,18570,18430,1166
|
|
20240307,123400,2905102490,18570,18560,18570,18560,208
|
|
20240307,123300,2901240230,18550,18530,18570,18520,207
|
|
20240307,123200,2897402070,18600,18580,18600,18580,316
|
|
20240307,123100,2891529600,18470,18600,18600,18470,803
|
|
20240307,123000,2876636610,18590,18590,18590,18570,151
|
|
20240307,122900,2873831060,18590,18590,18590,18580,227
|
|
20240307,122800,2869612510,18610,18610,18620,18510,862
|
|
20240307,122700,2853614380,18610,18600,18610,18600,216
|
|
20240307,122600,2849595780,18580,18570,18580,18570,334
|
|
20240307,122500,2843392270,18580,18600,18600,18570,176
|
|
20240307,122400,2840119790,18500,18590,18620,18500,769
|
|
20240307,122300,2825847550,18590,18620,18620,18560,351
|
|
20240307,122200,2819326630,18620,18590,18620,18570,352
|
|
20240307,122100,2812776710,18500,18620,18620,18500,955
|
|
20240307,122000,2795077000,18620,18630,18630,18620,270
|
|
20240307,121900,2790049310,18630,18630,18630,18610,201
|
|
20240307,121800,2786306340,18630,18640,18640,18600,298
|
|
20240307,121700,2780755490,18550,18620,18640,18550,672
|
|
20240307,121600,2768254690,18630,18640,18640,18620,289
|
|
20240307,121500,2762868560,18610,18620,18640,18610,473
|
|
20240307,121400,2754058420,18630,18610,18630,18440,1373
|
|
20240307,121300,2728599260,18600,18590,18600,18590,263
|
|
20240307,121200,2723709360,18590,18560,18600,18560,369
|
|
20240307,121100,2716853070,18560,18590,18590,18450,527
|
|
20240307,121000,2707101310,18580,18570,18610,18570,333
|
|
20240307,120900,2700910440,18570,18570,18580,18560,289
|
|
20240307,120800,2695543460,18550,18540,18590,18530,207
|
|
20240307,120700,2691700640,18490,18620,18620,18460,997
|
|
20240307,120600,2673235160,18620,18580,18630,18580,347
|
|
20240307,120500,2666782220,18560,18560,18570,18550,227
|
|
20240307,120400,2662569090,18560,18580,18580,18480,622
|
|
20240307,120300,2651036340,18570,18570,18580,18570,309
|
|
20240307,120200,2645297270,18560,18560,18590,18550,209
|
|
20240307,120100,2641415470,18560,18510,18560,18500,37
|
|
20240307,120000,2640730410,18490,18610,18650,18480,1252
|
|
20240307,115900,2617503070,18610,18570,18640,18570,366
|
|
20240307,115800,2610701750,18520,18530,18590,18520,1147
|
|
20240307,115700,2589423200,18500,18530,18540,18470,763
|
|
20240307,115600,2575302510,18530,18510,18530,18510,276
|
|
20240307,115500,2570188990,18530,18550,18550,18530,117
|
|
20240307,115400,2568019530,18550,18510,18550,18510,517
|
|
20240307,115300,2558437700,18500,18540,18540,18490,771
|
|
20240307,115200,2544168940,18520,18550,18560,18520,322
|
|
20240307,115100,2538194830,18550,18540,18550,18530,274
|
|
20240307,115000,2533114840,18540,18550,18560,18500,952
|
|
20240307,114900,2515483720,18550,18540,18560,18540,338
|
|
20240307,114800,2509214680,18540,18540,18560,18530,355
|
|
20240307,114700,2502631930,18540,18570,18570,18500,981
|
|
20240307,114600,2484462830,18560,18560,18570,18550,482
|
|
20240307,114500,2475517400,18560,18570,18580,18550,391
|
|
20240307,114400,2468259660,18540,18590,18590,18540,160
|
|
20240307,114300,2465288410,18510,18620,18650,18510,1325
|
|
20240307,114200,2440703670,18610,18590,18610,18580,278
|
|
20240307,114100,2435533130,18600,18570,18620,18570,91
|
|
20240307,114000,2433840670,18580,18590,18640,18560,1114
|
|
20240307,113900,2413144220,18570,18570,18600,18570,217
|
|
20240307,113800,2409111590,18560,18590,18590,18560,412
|
|
20240307,113700,2401459130,18590,18570,18590,18550,766
|
|
20240307,113600,2387234690,18580,18580,18590,18570,823
|
|
20240307,113500,2371946940,18580,18600,18600,18580,152
|
|
20240307,113400,2369121670,18600,18590,18600,18590,361
|
|
20240307,113300,2362407080,18590,18600,18610,18570,1063
|
|
20240307,113200,2342658550,18600,18600,18610,18600,136
|
|
20240307,113100,2340128580,18600,18630,18630,18600,375
|
|
20240307,113000,2333150360,18590,18630,18630,18580,249
|
|
20240307,112900,2328517640,18580,18640,18640,18580,1104
|
|
20240307,112800,2307983970,18640,18650,18650,18610,365
|
|
20240307,112700,2301184490,18620,18650,18650,18590,117
|
|
20240307,112600,2299005340,18590,18640,18650,18580,793
|
|
20240307,112500,2284260790,18640,18610,18640,18610,443
|
|
20240307,112400,2276008120,18610,18600,18630,18590,213
|
|
20240307,112300,2272044450,18640,18650,18650,18580,444
|
|
20240307,112200,2263773910,18590,18650,18660,18590,876
|
|
20240307,112100,2247457190,18660,18660,18670,18650,90
|
|
20240307,112000,2245777770,18650,18660,18660,18650,88
|
|
20240307,111900,2244136200,18650,18660,18680,18590,1190
|
|
20240307,111800,2221956180,18660,18680,18680,18660,198
|
|
20240307,111700,2218258180,18680,18650,18690,18650,154
|
|
20240307,111600,2215381750,18650,18680,18690,18650,795
|
|
20240307,111500,2200544870,18680,18660,18700,18660,275
|
|
20240307,111400,2195405190,18660,18710,18710,18660,104
|
|
20240307,111300,2193463370,18730,18620,18730,18620,366
|
|
20240307,111200,2186631120,18650,18660,18670,18610,932
|
|
20240307,111100,2169247570,18670,18720,18720,18670,79
|
|
20240307,111000,2167772050,18660,18660,18720,18610,4255
|
|
20240307,110900,2088411610,18680,18690,18690,18650,797
|
|
20240307,110800,2073535280,18680,18690,18690,18680,244
|
|
20240307,110700,2068976950,18670,18670,18680,18670,106
|
|
20240307,110600,2066997160,18670,18660,18670,18660,48
|
|
20240307,110500,2066101280,18650,18750,18750,18650,1105
|
|
20240307,110400,2045472690,18700,18680,18700,18680,379
|
|
20240307,110300,2038386290,18690,18660,18690,18660,167
|
|
20240307,110200,2035267910,18660,18730,18740,18650,620
|
|
20240307,110100,2023687740,18680,18660,18690,18660,177
|
|
20240307,110000,2020381760,18660,18660,18670,18660,201
|
|
20240307,105900,2016630400,18660,18670,18750,18660,495
|
|
20240307,105800,2007384760,18670,18720,18730,18660,1840
|
|
20240307,105700,1972959340,18720,18750,18760,18720,281
|
|
20240307,105600,1967693590,18730,18760,18770,18730,128
|
|
20240307,105500,1965293070,18710,18720,18760,18710,765
|
|
20240307,105400,1950955970,18730,18710,18730,18710,115
|
|
20240307,105300,1948803350,18710,18700,18710,18690,205
|
|
20240307,105200,1944970170,18680,18710,18710,18680,900
|
|
20240307,105100,1928153730,18700,18700,18700,18700,21
|
|
20240307,105000,1927761030,18740,18690,18740,18690,176
|
|
20240307,104900,1924467070,18700,18690,18700,18690,359
|
|
20240307,104800,1917757060,18680,18700,18700,18680,663
|
|
20240307,104700,1905369710,18700,18700,18710,18690,176
|
|
20240307,104600,1902077990,18710,18700,18710,18700,26
|
|
20240307,104500,1901591540,18700,18730,18730,18680,913
|
|
20240307,104400,1884531000,18730,18740,18780,18730,97
|
|
20240307,104300,1882711620,18720,18740,18740,18720,143
|
|
20240307,104200,1880033320,18730,18730,18730,18730,5
|
|
20240307,104100,1879939670,18710,18720,18780,18710,617
|
|
20240307,104000,1868389660,18720,18730,18730,18710,188
|
|
20240307,103900,1864871200,18700,18700,18700,18700,0
|
|
20240307,103800,1864871200,18700,18760,18810,18680,866
|
|
20240307,103700,1848656920,18750,18750,18750,18750,131
|
|
20240307,103600,1846200670,18740,18700,18770,18700,403
|
|
20240307,103500,1838643900,18740,18680,18740,18680,175
|
|
20240307,103400,1835370040,18680,18700,18720,18680,699
|
|
20240307,103300,1822304160,18680,18690,18690,18680,513
|
|
20240307,103200,1812716780,18720,18720,18830,18690,2120
|
|
20240307,103100,1772907570,18710,18740,18740,18680,749
|
|
20240307,103000,1758908470,18700,18690,18730,18680,301
|
|
20240307,102900,1753280310,18690,18680,18690,18680,134
|
|
20240307,102800,1750776780,18680,18650,18680,18650,149
|
|
20240307,102700,1747995530,18650,18680,18680,18650,640
|
|
20240307,102600,1736053150,18700,18660,18700,18660,257
|
|
20240307,102500,1731251410,18660,18650,18680,18650,160
|
|
20240307,102400,1728266240,18610,18680,18690,18610,891
|
|
20240307,102300,1711659310,18680,18680,18680,18680,6
|
|
20240307,102200,1711547230,18690,18650,18690,18650,71
|
|
20240307,102100,1710221220,18650,18710,18710,18640,1799
|
|
20240307,102000,1676637840,18710,18720,18720,18710,455
|
|
20240307,101900,1668121510,18710,18690,18710,18690,5
|
|
20240307,101800,1668028040,18680,18680,18680,18680,7
|
|
20240307,101700,1667897280,18650,18780,18780,18650,890
|
|
20240307,101600,1651281680,18780,18740,18790,18740,208
|
|
20240307,101500,1647378850,18740,18760,18760,18740,235
|
|
20240307,101400,1642972340,18750,18790,18790,18710,631
|
|
20240307,101300,1631128070,18790,18690,18790,18690,507
|
|
20240307,101200,1621620400,18680,18710,18710,18670,206
|
|
20240307,101100,1617767870,18710,18610,18720,18600,204
|
|
20240307,101000,1613966220,18610,18700,18700,18600,914
|
|
20240307,100900,1596925350,18770,18690,18770,18690,488
|
|
20240307,100800,1587788260,18690,18750,18750,18630,212
|
|
20240307,100700,1583828640,18670,18730,18780,18640,901
|
|
20240307,100600,1566997530,18730,18740,18800,18730,1208
|
|
20240307,100500,1544353810,18730,18610,18730,18610,882
|
|
20240307,100400,1527869140,18680,18640,18680,18510,1833
|
|
20240307,100300,1493669500,18520,18630,18630,18510,657
|
|
20240307,100200,1481480910,18650,18650,18650,18550,423
|
|
20240307,100100,1473606820,18600,18520,18600,18500,369
|
|
20240307,100000,1466764840,18520,18660,18660,18480,998
|
|
20240307,095900,1448264880,18650,18520,18650,18520,452
|
|
20240307,095800,1439845950,18510,18560,18610,18490,292
|
|
20240307,095700,1434430200,18470,18640,18640,18430,933
|
|
20240307,095600,1417160870,18650,18630,18680,18630,1377
|
|
20240307,095500,1391457830,18630,18600,18670,18570,570
|
|
20240307,095400,1380853720,18590,18490,18600,18490,2215
|
|
20240307,095300,1339754040,18480,18520,18520,18350,945
|
|
20240307,095200,1322324900,18520,18430,18550,18380,3891
|
|
20240307,095100,1250365890,18420,18350,18420,18340,274
|
|
20240307,095000,1245330250,18340,18360,18420,18330,1235
|
|
20240307,094900,1222661150,18360,18330,18450,18330,721
|
|
20240307,094800,1209431020,18320,18320,18340,18320,438
|
|
20240307,094700,1201405300,18320,18330,18340,18310,2193
|
|
20240307,094600,1161222380,18330,18380,18380,18330,4267
|
|
20240307,094500,1082898730,18380,18380,18390,18370,292
|
|
20240307,094400,1077534190,18380,18370,18380,18370,526
|
|
20240307,094300,1067869950,18380,18400,18400,18370,1179
|
|
20240307,094200,1046200650,18400,18390,18460,18390,527
|
|
20240307,094100,1036498830,18390,18370,18400,18370,541
|
|
20240307,094000,1026551170,18380,18370,18400,18360,861
|
|
20240307,093900,1010738950,18360,18360,18400,18360,1027
|
|
20240307,093800,991868500,18360,18370,18370,18360,573
|
|
20240307,093700,981347850,18360,18390,18390,18360,603
|
|
20240307,093600,970272610,18380,18380,18440,18380,685
|
|
20240307,093500,957674720,18380,18410,18410,18350,4864
|
|
20240307,093400,868281690,18410,18460,18460,18410,2616
|
|
20240307,093300,820095590,18470,18500,18500,18470,1231
|
|
20240307,093200,797337130,18500,18520,18520,18500,1176
|
|
20240307,093100,775568860,18530,18560,18570,18520,3080
|
|
20240307,093000,718453800,18560,18570,18570,18550,316
|
|
20240307,092900,712589190,18560,18600,18600,18550,1886
|
|
20240307,092800,677550300,18610,18600,18610,18600,747
|
|
20240307,092700,663655970,18600,18600,18610,18600,556
|
|
20240307,092600,653314150,18600,18620,18620,18600,2147
|
|
20240307,092500,613364730,18610,18720,18720,18610,5596
|
|
20240307,092400,508768760,18720,18750,18750,18720,1846
|
|
20240307,092300,474181880,18750,18760,18800,18750,858
|
|
20240307,092200,458087090,18760,18810,18810,18760,167
|
|
20240307,092100,454951520,18810,18810,18810,18800,23
|
|
20240307,092000,454519090,18810,18780,18810,18770,169
|
|
20240307,091900,451345310,18770,18760,18800,18750,309
|
|
20240307,091800,445547240,18810,18760,18810,18750,577
|
|
20240307,091700,434724530,18760,18780,18780,18760,1316
|
|
20240307,091600,410025200,18780,18810,18810,18780,1627
|
|
20240307,091500,379442830,18800,18880,18880,18800,6566
|
|
20240307,091400,255828200,18880,18870,18900,18870,48
|
|
20240307,091300,254922030,18900,18870,18900,18870,607
|
|
20240307,091200,243456710,18890,18880,18890,18870,741
|
|
20240307,091100,229469800,18880,18870,18880,18870,505
|
|
20240307,091000,219938400,18870,18930,18940,18860,7125
|
|
20240307,090900,85215910,18940,18950,18960,18930,302
|
|
20240307,090800,79494270,18950,18950,18950,18950,34
|
|
20240307,090700,78849970,18930,18950,19010,18930,39
|
|
20240307,090600,78110220,19010,18940,19010,18930,104
|
|
20240307,090500,76140120,18940,18920,19020,18920,45
|
|
20240307,090400,75288200,19020,19000,19020,18910,112
|
|
20240307,090300,73164600,18910,18930,19000,18910,372
|
|
20240307,090200,66115390,18930,18990,19000,18900,622
|
|
20240307,090100,54317270,18990,18970,18990,18820,1051
|
|
20240307,090000,34438640,18970,19140,19140,18970,1807
|