630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192700,3283383520,8390,8390,8390,8390,7673
|
|
20240318,192600,3283383520,8390,8390,8390,8390,0
|
|
20240318,192500,3283383520,8390,8390,8390,8390,0
|
|
20240318,192400,3283383520,8390,8390,8390,8390,0
|
|
20240318,192300,3283383520,8390,8390,8390,8390,0
|
|
20240318,192200,3283383520,8390,8390,8390,8390,0
|
|
20240318,192100,3283383520,8390,8390,8390,8390,0
|
|
20240318,192000,3283383520,8390,8390,8390,8390,0
|
|
20240318,191900,3283383520,8390,8390,8390,8390,0
|
|
20240318,191800,3283383520,8390,8390,8390,8390,0
|
|
20240318,191700,3283383520,8390,8390,8390,8390,0
|
|
20240318,191600,3283383520,8390,8390,8390,8390,0
|
|
20240318,191500,3283383520,8390,8390,8390,8390,0
|
|
20240318,191400,3283383520,8390,8390,8390,8390,0
|
|
20240318,191300,3283383520,8390,8390,8390,8390,0
|
|
20240318,191200,3283383520,8390,8390,8390,8390,0
|
|
20240318,191100,3283383520,8390,8390,8390,8390,0
|
|
20240318,191000,3283383520,8390,8390,8390,8390,0
|
|
20240318,190900,3283383520,8390,8390,8390,8390,0
|
|
20240318,190800,3283383520,8390,8390,8390,8390,0
|
|
20240318,190700,3283383520,8390,8390,8390,8390,0
|
|
20240318,190600,3283383520,8390,8390,8390,8390,0
|
|
20240318,190500,3283383520,8390,8390,8390,8390,0
|
|
20240318,190400,3283383520,8390,8390,8390,8390,0
|
|
20240318,190300,3283383520,8390,8390,8390,8390,0
|
|
20240318,190200,3283383520,8390,8390,8390,8390,0
|
|
20240318,190100,3283383520,8390,8390,8390,8390,0
|
|
20240318,190000,3283383520,8390,8390,8390,8390,0
|
|
20240318,185900,3283383520,8390,8390,8390,8390,0
|
|
20240318,185800,3283383520,8390,8390,8390,8390,0
|
|
20240318,185700,3283383520,8390,8390,8390,8390,7673
|
|
20240318,185600,3283383520,8390,8390,8390,8390,0
|
|
20240318,185500,3283383520,8390,8390,8390,8390,0
|
|
20240318,185400,3283383520,8390,8390,8390,8390,0
|
|
20240318,185300,3283383520,8390,8390,8390,8390,0
|
|
20240318,185200,3283383520,8390,8390,8390,8390,0
|
|
20240318,185100,3283383520,8390,8390,8390,8390,0
|
|
20240318,185000,3283383520,8390,8390,8390,8390,0
|
|
20240318,184900,3283383520,8390,8390,8390,8390,0
|
|
20240318,184800,3283383520,8390,8390,8390,8390,0
|
|
20240318,184700,3283383520,8390,8390,8390,8390,0
|
|
20240318,184600,3283383520,8390,8390,8390,8390,0
|
|
20240318,184500,3283383520,8390,8390,8390,8390,0
|
|
20240318,184400,3283383520,8390,8390,8390,8390,0
|
|
20240318,184300,3283383520,8390,8390,8390,8390,0
|
|
20240318,184200,3283383520,8390,8390,8390,8390,0
|
|
20240318,184100,3283383520,8390,8390,8390,8390,0
|
|
20240318,184000,3283383520,8390,8390,8390,8390,0
|
|
20240318,183900,3283383520,8390,8390,8390,8390,0
|
|
20240318,183800,3283383520,8390,8390,8390,8390,0
|
|
20240318,183700,3283383520,8390,8390,8390,8390,0
|
|
20240318,183600,3283383520,8390,8390,8390,8390,0
|
|
20240318,183500,3283383520,8390,8390,8390,8390,0
|
|
20240318,183400,3283383520,8390,8390,8390,8390,0
|
|
20240318,183300,3283383520,8390,8390,8390,8390,0
|
|
20240318,183200,3283383520,8390,8390,8390,8390,0
|
|
20240318,183100,3283383520,8390,8390,8390,8390,0
|
|
20240318,183000,3283383520,8390,8390,8390,8390,0
|
|
20240318,182900,3283383520,8390,8390,8390,8390,0
|
|
20240318,182800,3283383520,8390,8390,8390,8390,0
|
|
20240318,182700,3283383520,8390,8390,8390,8390,7673
|
|
20240318,182600,3283383520,8390,8390,8390,8390,0
|
|
20240318,182500,3283383520,8390,8390,8390,8390,0
|
|
20240318,182400,3283383520,8390,8390,8390,8390,0
|
|
20240318,182300,3283383520,8390,8390,8390,8390,0
|
|
20240318,182200,3283383520,8390,8390,8390,8390,0
|
|
20240318,182100,3283383520,8390,8390,8390,8390,0
|
|
20240318,182000,3283383520,8390,8390,8390,8390,0
|
|
20240318,181900,3283383520,8390,8390,8390,8390,0
|
|
20240318,181800,3283383520,8390,8390,8390,8390,0
|
|
20240318,181700,3283383520,8390,8390,8390,8390,0
|
|
20240318,181600,3283383520,8390,8390,8390,8390,0
|
|
20240318,181500,3283383520,8390,8390,8390,8390,0
|
|
20240318,181400,3283383520,8390,8390,8390,8390,0
|
|
20240318,181300,3283383520,8390,8390,8390,8390,0
|
|
20240318,181200,3283383520,8390,8390,8390,8390,0
|
|
20240318,181100,3283383520,8390,8390,8390,8390,0
|
|
20240318,181000,3283383520,8390,8390,8390,8390,0
|
|
20240318,180900,3283383520,8390,8390,8390,8390,0
|
|
20240318,180800,3283383520,8390,8390,8390,8390,0
|
|
20240318,180700,3283383520,8390,8390,8390,8390,0
|
|
20240318,180600,3283383520,8390,8390,8390,8390,0
|
|
20240318,180500,3283383520,8390,8390,8390,8390,0
|
|
20240318,180400,3283383520,8390,8390,8390,8390,0
|
|
20240318,180300,3283383520,8390,8390,8390,8390,0
|
|
20240318,180200,3283383520,8390,8390,8390,8390,0
|
|
20240318,180100,3283383520,8390,8390,8390,8390,0
|
|
20240318,180000,3283383520,8390,8390,8390,8390,0
|
|
20240318,175900,3283383520,8390,8390,8390,8390,0
|
|
20240318,175800,3283383520,8390,8390,8390,8390,0
|
|
20240318,175700,3283383520,8390,8390,8390,8390,7673
|
|
20240318,175600,3283383520,8390,8390,8390,8390,0
|
|
20240318,175500,3283383520,8390,8390,8390,8390,0
|
|
20240318,175400,3283383520,8390,8390,8390,8390,0
|
|
20240318,175300,3283383520,8390,8390,8390,8390,0
|
|
20240318,175200,3283383520,8390,8390,8390,8390,0
|
|
20240318,175100,3283383520,8390,8390,8390,8390,0
|
|
20240318,175000,3283383520,8390,8390,8390,8390,0
|
|
20240318,174900,3283383520,8390,8390,8390,8390,0
|
|
20240318,174800,3283383520,8390,8390,8390,8390,0
|
|
20240318,174700,3283383520,8390,8390,8390,8390,0
|
|
20240318,174600,3283383520,8390,8390,8390,8390,0
|
|
20240318,174500,3283383520,8390,8390,8390,8390,0
|
|
20240318,174400,3283383520,8390,8390,8390,8390,0
|
|
20240318,174300,3283383520,8390,8390,8390,8390,0
|
|
20240318,174200,3283383520,8390,8390,8390,8390,0
|
|
20240318,174100,3283383520,8390,8390,8390,8390,0
|
|
20240318,174000,3283383520,8390,8390,8390,8390,0
|
|
20240318,173900,3283383520,8390,8390,8390,8390,0
|
|
20240318,173800,3283383520,8390,8390,8390,8390,0
|
|
20240318,173700,3283383520,8390,8390,8390,8390,0
|
|
20240318,173600,3283383520,8390,8390,8390,8390,0
|
|
20240318,173500,3283383520,8390,8390,8390,8390,0
|
|
20240318,173400,3283383520,8390,8390,8390,8390,0
|
|
20240318,173300,3283383520,8390,8390,8390,8390,0
|
|
20240318,173200,3283383520,8390,8390,8390,8390,0
|
|
20240318,173100,3283383520,8390,8390,8390,8390,0
|
|
20240318,173000,3283383520,8390,8390,8390,8390,0
|
|
20240318,172900,3283383520,8390,8390,8390,8390,0
|
|
20240318,172800,3283383520,8390,8390,8390,8390,0
|
|
20240318,172700,3283383520,8390,8390,8390,8390,7673
|
|
20240318,172600,3283383520,8390,8390,8390,8390,0
|
|
20240318,172500,3283383520,8390,8390,8390,8390,0
|
|
20240318,172400,3283383520,8390,8390,8390,8390,0
|
|
20240318,172300,3283383520,8390,8390,8390,8390,0
|
|
20240318,172200,3283383520,8390,8390,8390,8390,0
|
|
20240318,172100,3283383520,8390,8390,8390,8390,0
|
|
20240318,172000,3283383520,8390,8390,8390,8390,0
|
|
20240318,171900,3283383520,8390,8390,8390,8390,0
|
|
20240318,171800,3283383520,8390,8390,8390,8390,0
|
|
20240318,171700,3283383520,8390,8390,8390,8390,0
|
|
20240318,171600,3283383520,8390,8390,8390,8390,0
|
|
20240318,171500,3283383520,8390,8390,8390,8390,0
|
|
20240318,171400,3283383520,8390,8390,8390,8390,0
|
|
20240318,171300,3283383520,8390,8390,8390,8390,0
|
|
20240318,171200,3283383520,8390,8390,8390,8390,0
|
|
20240318,171100,3283383520,8390,8390,8390,8390,0
|
|
20240318,171000,3283383520,8390,8390,8390,8390,0
|
|
20240318,170900,3283383520,8390,8390,8390,8390,0
|
|
20240318,170800,3283383520,8390,8390,8390,8390,0
|
|
20240318,170700,3283383520,8390,8390,8390,8390,0
|
|
20240318,170600,3283383520,8390,8390,8390,8390,0
|
|
20240318,170500,3283383520,8390,8390,8390,8390,0
|
|
20240318,170400,3283383520,8390,8390,8390,8390,0
|
|
20240318,170300,3283383520,8390,8390,8390,8390,0
|
|
20240318,170200,3283383520,8390,8390,8390,8390,0
|
|
20240318,170100,3283383520,8390,8390,8390,8390,0
|
|
20240318,170000,3283383520,8390,8390,8390,8390,0
|
|
20240318,165900,3283383520,8390,8390,8390,8390,0
|
|
20240318,165800,3283383520,8390,8390,8390,8390,0
|
|
20240318,165700,3283383520,8390,8390,8390,8390,7673
|
|
20240318,165600,3283383520,8390,8390,8390,8390,0
|
|
20240318,165500,3283383520,8390,8390,8390,8390,0
|
|
20240318,165400,3283383520,8390,8390,8390,8390,0
|
|
20240318,165300,3283383520,8390,8390,8390,8390,0
|
|
20240318,165200,3283383520,8390,8390,8390,8390,0
|
|
20240318,165100,3283383520,8390,8390,8390,8390,0
|
|
20240318,165000,3283383520,8390,8390,8390,8390,0
|
|
20240318,164900,3283383520,8390,8390,8390,8390,0
|
|
20240318,164800,3283383520,8390,8390,8390,8390,0
|
|
20240318,164700,3283383520,8390,8390,8390,8390,0
|
|
20240318,164600,3283383520,8390,8390,8390,8390,0
|
|
20240318,164500,3283383520,8390,8390,8390,8390,0
|
|
20240318,164400,3283383520,8390,8390,8390,8390,0
|
|
20240318,164300,3283383520,8390,8390,8390,8390,0
|
|
20240318,164200,3283383520,8390,8390,8390,8390,0
|
|
20240318,164100,3283383520,8390,8390,8390,8390,0
|
|
20240318,164000,3283383520,8390,8390,8390,8390,0
|
|
20240318,163900,3283383520,8390,8390,8390,8390,0
|
|
20240318,163800,3283383520,8390,8390,8390,8390,0
|
|
20240318,163700,3283383520,8390,8390,8390,8390,0
|
|
20240318,163600,3283383520,8390,8390,8390,8390,0
|
|
20240318,163500,3283383520,8390,8390,8390,8390,0
|
|
20240318,163400,3283383520,8390,8390,8390,8390,0
|
|
20240318,163300,3283383520,8390,8390,8390,8390,0
|
|
20240318,163200,3283383520,8390,8390,8390,8390,0
|
|
20240318,163100,3283383520,8390,8390,8390,8390,0
|
|
20240318,163000,3283383520,8390,8390,8390,8390,0
|
|
20240318,162900,3283383520,8390,8390,8390,8390,0
|
|
20240318,162800,3283383520,8390,8390,8390,8390,0
|
|
20240318,162700,3283383520,8390,8390,8390,8390,7673
|
|
20240318,162600,3283383520,8390,8390,8390,8390,0
|
|
20240318,162500,3283383520,8390,8390,8390,8390,0
|
|
20240318,162400,3283383520,8390,8390,8390,8390,0
|
|
20240318,162300,3283383520,8390,8390,8390,8390,0
|
|
20240318,162200,3283383520,8390,8390,8390,8390,0
|
|
20240318,162100,3283383520,8390,8390,8390,8390,0
|
|
20240318,162000,3283383520,8390,8390,8390,8390,0
|
|
20240318,161900,3283383520,8390,8390,8390,8390,0
|
|
20240318,161800,3283383520,8390,8390,8390,8390,0
|
|
20240318,161700,3283383520,8390,8390,8390,8390,0
|
|
20240318,161600,3283383520,8390,8390,8390,8390,0
|
|
20240318,161500,3283383520,8390,8390,8390,8390,0
|
|
20240318,161400,3283383520,8390,8390,8390,8390,0
|
|
20240318,161300,3283383520,8390,8390,8390,8390,0
|
|
20240318,161200,3283383520,8390,8390,8390,8390,0
|
|
20240318,161100,3283383520,8390,8390,8390,8390,0
|
|
20240318,161000,3283383520,8390,8390,8390,8390,0
|
|
20240318,160900,3283383520,8390,8390,8390,8390,0
|
|
20240318,160800,3283383520,8390,8390,8390,8390,0
|
|
20240318,160700,3283383520,8390,8390,8390,8390,0
|
|
20240318,160600,3283383520,8390,8390,8390,8390,0
|
|
20240318,160500,3283383520,8390,8390,8390,8390,0
|
|
20240318,160400,3283383520,8390,8390,8390,8390,0
|
|
20240318,160300,3283383520,8390,8390,8390,8390,0
|
|
20240318,160200,3283383520,8390,8390,8390,8390,0
|
|
20240318,160100,3283383520,8390,8390,8390,8390,0
|
|
20240318,160000,3283383520,8390,8390,8390,8390,0
|
|
20240318,155900,3283383520,8390,8390,8390,8390,0
|
|
20240318,155800,3283383520,8390,8390,8390,8390,0
|
|
20240318,155700,3283383520,8390,8390,8390,8390,7673
|
|
20240318,155600,3283383520,8390,8390,8390,8390,0
|
|
20240318,155500,3283383520,8390,8390,8390,8390,0
|
|
20240318,155400,3283383520,8390,8390,8390,8390,0
|
|
20240318,155300,3283383520,8390,8390,8390,8390,0
|
|
20240318,155200,3283383520,8390,8390,8390,8390,0
|
|
20240318,155100,3283383520,8390,8390,8390,8390,0
|
|
20240318,155000,3283383520,8390,8390,8390,8390,0
|
|
20240318,154900,3283383520,8390,8390,8390,8390,0
|
|
20240318,154800,3283383520,8390,8390,8390,8390,0
|
|
20240318,154700,3283383520,8390,8390,8390,8390,0
|
|
20240318,154600,3283383520,8390,8390,8390,8390,0
|
|
20240318,154500,3283383520,8390,8390,8390,8390,0
|
|
20240318,154400,3283383520,8390,8390,8390,8390,0
|
|
20240318,154300,3283383520,8390,8390,8390,8390,0
|
|
20240318,154200,3283383520,8390,8390,8390,8390,0
|
|
20240318,154100,3283383520,8390,8390,8390,8390,0
|
|
20240318,154000,3283383520,8390,8390,8390,8390,0
|
|
20240318,153900,3283383520,8390,8390,8390,8390,0
|
|
20240318,153800,3283383520,8390,8390,8390,8390,0
|
|
20240318,153700,3283383520,8390,8390,8390,8390,0
|
|
20240318,153600,3283383520,8390,8390,8390,8390,0
|
|
20240318,153500,3283383520,8390,8390,8390,8390,0
|
|
20240318,153400,3283383520,8390,8390,8390,8390,0
|
|
20240318,153300,3283383520,8390,8390,8390,8390,0
|
|
20240318,153200,3283383520,8390,8390,8390,8390,0
|
|
20240318,153100,3283383520,8390,8390,8390,8390,0
|
|
20240318,153000,3283383520,8390,8390,8390,8390,7673
|
|
20240318,152900,3219007050,8390,8390,8390,8390,0
|
|
20240318,152800,3219007050,8390,8390,8390,8390,0
|
|
20240318,152700,3219007050,8390,8390,8390,8390,0
|
|
20240318,152600,3219007050,8390,8390,8390,8390,0
|
|
20240318,152500,3219007050,8390,8390,8390,8390,0
|
|
20240318,152400,3219007050,8390,8390,8390,8390,0
|
|
20240318,152300,3219007050,8390,8390,8390,8390,0
|
|
20240318,152200,3219007050,8390,8390,8390,8390,0
|
|
20240318,152100,3219007050,8390,8390,8390,8390,0
|
|
20240318,152000,3219007050,8390,8390,8390,8390,0
|
|
20240318,151900,3219007050,8390,8380,8390,8380,1207
|
|
20240318,151800,3208890390,8400,8400,8400,8380,166
|
|
20240318,151700,3207497290,8400,8380,8400,8380,2595
|
|
20240318,151600,3185737260,8370,8380,8380,8370,1623
|
|
20240318,151500,3172138530,8370,8370,8370,8360,1136
|
|
20240318,151400,3162630220,8360,8370,8370,8360,461
|
|
20240318,151300,3158775230,8360,8370,8370,8360,442
|
|
20240318,151200,3155078490,8360,8360,8360,8360,496
|
|
20240318,151100,3150931930,8360,8360,8360,8360,544
|
|
20240318,151000,3146384090,8360,8370,8370,8350,1012
|
|
20240318,150900,3137922060,8360,8360,8370,8360,102
|
|
20240318,150800,3137068340,8360,8360,8360,8360,0
|
|
20240318,150700,3137068340,8360,8360,8360,8360,70
|
|
20240318,150600,3136483140,8370,8360,8370,8360,172
|
|
20240318,150500,3135044220,8360,8370,8370,8360,415
|
|
20240318,150400,3131574320,8370,8360,8370,8360,725
|
|
20240318,150300,3125506240,8360,8350,8360,8350,86
|
|
20240318,150200,3124787340,8350,8360,8360,8350,947
|
|
20240318,150100,3116879880,8350,8360,8360,8350,279
|
|
20240318,150000,3114550220,8380,8360,8380,8350,340
|
|
20240318,145900,3111708320,8350,8350,8360,8350,570
|
|
20240318,145800,3106948120,8350,8360,8360,8350,1458
|
|
20240318,145700,3094773810,8360,8360,8360,8360,1468
|
|
20240318,145600,3082501330,8360,8360,8360,8360,77
|
|
20240318,145500,3081857610,8380,8380,8380,8380,20
|
|
20240318,145400,3081690010,8390,8390,8390,8390,50
|
|
20240318,145300,3081270510,8340,8340,8340,8340,200
|
|
20240318,145200,3079602510,8340,8340,8340,8340,171
|
|
20240318,145100,3078176370,8330,8340,8340,8330,128
|
|
20240318,145000,3077109720,8390,8350,8400,8350,3550
|
|
20240318,144900,3047335770,8350,8350,8350,8350,168
|
|
20240318,144800,3045932970,8350,8340,8360,8340,731
|
|
20240318,144700,3039830900,8340,8340,8340,8340,1388
|
|
20240318,144600,3028254980,8340,8330,8340,8330,112
|
|
20240318,144500,3027321420,8340,8320,8340,8320,297
|
|
20240318,144400,3024848370,8330,8330,8330,8330,500
|
|
20240318,144300,3020683370,8320,8320,8320,8320,50
|
|
20240318,144200,3020267370,8330,8340,8340,8330,45
|
|
20240318,144100,3019892270,8340,8320,8340,8320,295
|
|
20240318,144000,3017434900,8320,8330,8330,8320,102
|
|
20240318,143900,3016585270,8330,8340,8340,8330,149
|
|
20240318,143800,3015343100,8320,8330,8340,8320,900
|
|
20240318,143700,3007839930,8340,8340,8340,8340,134
|
|
20240318,143600,3006722370,8340,8340,8340,8340,126
|
|
20240318,143500,3005671530,8340,8340,8340,8320,322
|
|
20240318,143400,3002986450,8310,8320,8340,8300,582
|
|
20240318,143300,2998147010,8330,8300,8330,8300,31
|
|
20240318,143200,2997889680,8300,8360,8360,8290,21676
|
|
20240318,143100,2817855070,8360,8360,8360,8360,739
|
|
20240318,143000,2811677030,8360,8360,8360,8360,100
|
|
20240318,142900,2810841030,8360,8360,8360,8360,20
|
|
20240318,142800,2810673830,8380,8380,8380,8380,112
|
|
20240318,142700,2809735270,8350,8350,8350,8350,3615
|
|
20240318,142600,2779550020,8350,8350,8350,8350,1502
|
|
20240318,142500,2767008320,8350,8340,8350,8340,723
|
|
20240318,142400,2760977230,8320,8320,8320,8320,717
|
|
20240318,142300,2755011790,8320,8320,8320,8320,184
|
|
20240318,142200,2753480910,8320,8320,8320,8320,125
|
|
20240318,142100,2752440910,8330,8340,8340,8330,287
|
|
20240318,142000,2750049200,8340,8340,8340,8340,30
|
|
20240318,141900,2749799000,8340,8340,8340,8340,150
|
|
20240318,141800,2748548000,8340,8340,8340,8340,482
|
|
20240318,141700,2744528120,8330,8330,8330,8330,4
|
|
20240318,141600,2744494800,8320,8330,8330,8320,191
|
|
20240318,141500,2742905670,8330,8330,8330,8320,4015
|
|
20240318,141400,2709498090,8330,8330,8330,8320,1044
|
|
20240318,141300,2700811570,8330,8320,8330,8320,6
|
|
20240318,141200,2700761600,8320,8320,8320,8320,210
|
|
20240318,141100,2699014400,8320,8320,8330,8320,1073
|
|
20240318,141000,2690084030,8320,8320,8320,8320,0
|
|
20240318,140900,2690084030,8320,8330,8330,8320,569
|
|
20240318,140800,2685347990,8330,8330,8330,8330,55
|
|
20240318,140700,2684889840,8320,8320,8320,8320,903
|
|
20240318,140600,2677376880,8320,8320,8320,8320,371
|
|
20240318,140500,2674290160,8320,8320,8320,8320,190
|
|
20240318,140400,2672709360,8320,8320,8320,8320,536
|
|
20240318,140300,2668249840,8310,8320,8320,8310,2
|
|
20240318,140200,2668233210,8320,8320,8320,8310,360
|
|
20240318,140100,2665238610,8320,8320,8320,8320,72
|
|
20240318,140000,2664639570,8310,8320,8320,8310,3
|
|
20240318,135900,2664614630,8310,8320,8320,8310,152
|
|
20240318,135800,2663350290,8320,8320,8330,8320,91
|
|
20240318,135700,2662593150,8320,8320,8320,8320,704
|
|
20240318,135600,2656735870,8320,8330,8330,8320,522
|
|
20240318,135500,2652388530,8330,8330,8340,8330,410
|
|
20240318,135400,2648969730,8320,8320,8320,8320,120
|
|
20240318,135300,2647971330,8320,8330,8330,8310,2477
|
|
20240318,135200,2627355600,8330,8340,8340,8330,222
|
|
20240318,135100,2625504320,8340,8330,8340,8320,915
|
|
20240318,135000,2617889370,8320,8330,8330,8320,185
|
|
20240318,134900,2616348920,8330,8330,8330,8330,1
|
|
20240318,134800,2616340590,8330,8330,8330,8330,154
|
|
20240318,134700,2615057770,8330,8330,8330,8330,110
|
|
20240318,134600,2614141470,8320,8320,8320,8320,287
|
|
20240318,134500,2611753630,8320,8320,8320,8320,599
|
|
20240318,134400,2606769950,8320,8340,8340,8320,6274
|
|
20240318,134300,2554534540,8340,8340,8340,8340,10
|
|
20240318,134200,2554451140,8340,8340,8340,8340,4
|
|
20240318,134100,2554417780,8340,8340,8340,8340,1560
|
|
20240318,134000,2541407380,8340,8340,8340,8340,1
|
|
20240318,133900,2541399040,8340,8340,8340,8340,0
|
|
20240318,133800,2541399040,8340,8350,8350,8340,1190
|
|
20240318,133700,2531462910,8350,8360,8360,8350,171
|
|
20240318,133600,2530034560,8360,8360,8360,8360,31
|
|
20240318,133500,2529775400,8360,8360,8360,8360,10
|
|
20240318,133400,2529691800,8380,8370,8380,8370,151
|
|
20240318,133300,2528427040,8370,8380,8380,8370,33
|
|
20240318,133200,2528150600,8350,8350,8350,8350,1167
|
|
20240318,133100,2518406150,8360,8360,8360,8360,65
|
|
20240318,133000,2517862750,8360,8380,8380,8360,4362
|
|
20240318,132900,2481385070,8380,8390,8400,8380,663
|
|
20240318,132800,2475825200,8390,8400,8400,8390,81
|
|
20240318,132700,2475145600,8400,8410,8410,8400,116
|
|
20240318,132600,2474171190,8400,8400,8400,8400,187
|
|
20240318,132500,2472600390,8400,8400,8400,8400,300
|
|
20240318,132400,2470080390,8400,8390,8400,8390,77
|
|
20240318,132300,2469434350,8380,8380,8380,8380,139
|
|
20240318,132200,2468269530,8380,8380,8380,8380,10
|
|
20240318,132100,2468185730,8380,8380,8380,8380,41
|
|
20240318,132000,2467842150,8380,8380,8390,8380,293
|
|
20240318,131900,2465386780,8380,8370,8380,8360,505
|
|
20240318,131800,2461162280,8370,8370,8370,8370,200
|
|
20240318,131700,2459488280,8360,8370,8370,8360,1410
|
|
20240318,131600,2447687430,8350,8350,8350,8350,305
|
|
20240318,131500,2445140680,8350,8350,8350,8350,6
|
|
20240318,131400,2445090580,8370,8370,8370,8370,203
|
|
20240318,131300,2443391470,8370,8370,8370,8370,501
|
|
20240318,131200,2439198100,8370,8370,8370,8370,50
|
|
20240318,131100,2438779600,8370,8370,8370,8370,0
|
|
20240318,131000,2438779600,8370,8370,8370,8370,184
|
|
20240318,130900,2437239520,8370,8360,8370,8350,179
|
|
20240318,130800,2435743810,8350,8350,8360,8350,843
|
|
20240318,130700,2428704430,8360,8360,8360,8360,65
|
|
20240318,130600,2428161030,8370,8370,8370,8370,337
|
|
20240318,130500,2425340340,8370,8370,8370,8360,78
|
|
20240318,130400,2424687630,8350,8350,8350,8350,3622
|
|
20240318,130300,2394443930,8340,8340,8340,8340,1
|
|
20240318,130200,2394435590,8340,8340,8340,8340,0
|
|
20240318,130100,2394435590,8340,8340,8340,8340,150
|
|
20240318,130000,2393184590,8350,8340,8350,8340,80
|
|
20240318,125900,2392517140,8340,8350,8350,8340,1094
|
|
20240318,125800,2383383180,8350,8350,8350,8350,14
|
|
20240318,125700,2383266280,8350,8350,8350,8340,268
|
|
20240318,125600,2381028720,8350,8350,8350,8350,1
|
|
20240318,125500,2381020370,8350,8350,8350,8350,153
|
|
20240318,125400,2379742820,8330,8330,8330,8330,3
|
|
20240318,125300,2379717830,8330,8330,8330,8330,398
|
|
20240318,125200,2376402490,8330,8330,8330,8330,0
|
|
20240318,125100,2376402490,8330,8360,8360,8330,3072
|
|
20240318,125000,2350771490,8360,8360,8360,8360,494
|
|
20240318,124900,2346641650,8370,8370,8370,8370,85
|
|
20240318,124800,2345930200,8370,8370,8370,8370,524
|
|
20240318,124700,2341544320,8370,8370,8370,8370,11
|
|
20240318,124600,2341452250,8370,8370,8370,8370,101
|
|
20240318,124500,2340606880,8370,8370,8370,8370,10
|
|
20240318,124400,2340523180,8370,8370,8370,8360,58
|
|
20240318,124300,2340038230,8370,8400,8400,8370,2198
|
|
20240318,124200,2321634370,8410,8410,8410,8410,394
|
|
20240318,124100,2318320830,8410,8370,8410,8370,3019
|
|
20240318,124000,2292960240,8370,8360,8370,8360,289
|
|
20240318,123900,2290543710,8350,8350,8350,8350,962
|
|
20240318,123800,2282511010,8350,8350,8350,8350,1
|
|
20240318,123700,2282502660,8340,8340,8340,8340,0
|
|
20240318,123600,2282502660,8340,8340,8340,8340,82
|
|
20240318,123500,2281818780,8340,8340,8340,8340,460
|
|
20240318,123400,2277982380,8340,8350,8350,8340,310
|
|
20240318,123300,2275393980,8350,8350,8350,8350,51
|
|
20240318,123200,2274968130,8330,8330,8330,8330,15
|
|
20240318,123100,2274843180,8330,8330,8330,8330,576
|
|
20240318,123000,2270045100,8330,8320,8330,8320,131
|
|
20240318,122900,2268953880,8320,8320,8320,8320,63
|
|
20240318,122800,2268429720,8320,8320,8320,8320,175
|
|
20240318,122700,2266973720,8310,8320,8330,8310,2930
|
|
20240318,122600,2242624840,8320,8320,8320,8320,47
|
|
20240318,122500,2242233800,8320,8320,8320,8320,1627
|
|
20240318,122400,2228697160,8330,8330,8330,8330,163
|
|
20240318,122300,2227339370,8330,8330,8330,8330,20
|
|
20240318,122200,2227172770,8330,8330,8330,8330,10
|
|
20240318,122100,2227089470,8330,8320,8330,8320,371
|
|
20240318,122000,2224002340,8320,8320,8320,8320,110
|
|
20240318,121900,2223087140,8320,8320,8320,8320,50
|
|
20240318,121800,2222671140,8320,8320,8320,8320,500
|
|
20240318,121700,2218511140,8330,8320,8330,8320,105
|
|
20240318,121600,2217636540,8320,8320,8320,8320,250
|
|
20240318,121500,2215556540,8320,8320,8320,8320,105
|
|
20240318,121400,2214682940,8320,8310,8320,8310,1566
|
|
20240318,121300,2201655050,8310,8320,8320,8310,85
|
|
20240318,121200,2200948600,8310,8310,8310,8310,400
|
|
20240318,121100,2197624600,8310,8310,8310,8310,200
|
|
20240318,121000,2195962600,8320,8320,8320,8310,325
|
|
20240318,120900,2193258610,8320,8310,8320,8310,845
|
|
20240318,120800,2186236100,8310,8310,8320,8310,2306
|
|
20240318,120700,2167073040,8320,8310,8320,8310,110
|
|
20240318,120600,2166158840,8320,8320,8320,8320,58
|
|
20240318,120500,2165676280,8320,8320,8320,8320,2244
|
|
20240318,120400,2147006200,8320,8320,8320,8320,100
|
|
20240318,120300,2146174200,8330,8330,8330,8330,70
|
|
20240318,120200,2145591100,8330,8330,8330,8330,852
|
|
20240318,120100,2138493940,8330,8330,8330,8330,191
|
|
20240318,120000,2136902910,8330,8330,8330,8330,300
|
|
20240318,115900,2134403910,8320,8320,8320,8320,0
|
|
20240318,115800,2134403910,8320,8340,8340,8320,1885
|
|
20240318,115700,2118703420,8330,8330,8340,8330,257
|
|
20240318,115600,2116562210,8330,8330,8330,8330,20
|
|
20240318,115500,2116395610,8330,8340,8340,8330,1733
|
|
20240318,115400,2101958660,8330,8340,8350,8330,1507
|
|
20240318,115300,2089390330,8350,8350,8350,8350,8
|
|
20240318,115200,2089323530,8340,8350,8350,8340,472
|
|
20240318,115100,2085382880,8350,8350,8350,8350,179
|
|
20240318,115000,2083888230,8350,8350,8350,8350,84
|
|
20240318,114900,2083186830,8350,8350,8350,8350,400
|
|
20240318,114800,2079846830,8350,8350,8350,8350,49
|
|
20240318,114700,2079437680,8350,8350,8350,8350,0
|
|
20240318,114600,2079437680,8350,8350,8360,8350,246
|
|
20240318,114500,2077383570,8360,8360,8360,8360,101
|
|
20240318,114400,2076539210,8360,8360,8360,8360,3
|
|
20240318,114300,2076514130,8360,8360,8360,8360,3
|
|
20240318,114200,2076489050,8350,8350,8350,8350,37
|
|
20240318,114100,2076180100,8350,8350,8350,8350,6
|
|
20240318,114000,2076130000,8350,8350,8350,8350,201
|
|
20240318,113900,2074451650,8350,8350,8350,8350,215
|
|
20240318,113800,2072656400,8350,8350,8350,8350,414
|
|
20240318,113700,2069199500,8350,8350,8350,8350,15
|
|
20240318,113600,2069074250,8350,8350,8350,8350,111
|
|
20240318,113500,2068147400,8340,8340,8350,8340,726
|
|
20240318,113400,2062092550,8340,8340,8340,8340,1
|
|
20240318,113300,2062084210,8340,8350,8350,8340,643
|
|
20240318,113200,2056716160,8340,8350,8350,8340,144
|
|
20240318,113100,2055515150,8340,8340,8340,8340,761
|
|
20240318,113000,2049168410,8340,8340,8340,8340,158
|
|
20240318,112900,2047850690,8340,8350,8350,8340,222
|
|
20240318,112800,2045997990,8340,8350,8350,8340,180
|
|
20240318,112700,2044496690,8350,8350,8350,8340,399
|
|
20240318,112600,2041167930,8340,8360,8360,8340,259
|
|
20240318,112500,2039006660,8360,8360,8360,8350,2503
|
|
20240318,112400,2018104690,8360,8360,8360,8360,225
|
|
20240318,112300,2016223690,8360,8360,8360,8360,35
|
|
20240318,112200,2015931090,8350,8380,8380,8350,261
|
|
20240318,112100,2013751090,8380,8380,8380,8380,0
|
|
20240318,112000,2013751090,8380,8380,8380,8380,354
|
|
20240318,111900,2010784570,8390,8340,8390,8340,594
|
|
20240318,111800,2005821510,8340,8340,8340,8340,206
|
|
20240318,111700,2004103470,8340,8340,8340,8330,482
|
|
20240318,111600,2000084540,8330,8330,8330,8330,1
|
|
20240318,111500,2000076210,8330,8330,8330,8330,547
|
|
20240318,111400,1995519700,8330,8330,8330,8330,1021
|
|
20240318,111300,1987014770,8330,8340,8340,8330,1355
|
|
20240318,111200,1975720730,8340,8340,8340,8340,310
|
|
20240318,111100,1973135330,8340,8340,8340,8340,264
|
|
20240318,111000,1970933570,8340,8340,8340,8340,125
|
|
20240318,110900,1969891070,8340,8400,8400,8340,1612
|
|
20240318,110800,1956419050,8370,8340,8370,8340,278
|
|
20240318,110700,1954092430,8340,8370,8370,8340,4198
|
|
20240318,110600,1919051860,8360,8370,8370,8360,76
|
|
20240318,110500,1918415910,8370,8360,8370,8360,102
|
|
20240318,110400,1917562180,8360,8350,8360,8340,740
|
|
20240318,110300,1911383760,8340,8370,8380,8340,1094
|
|
20240318,110200,1902253460,8380,8390,8390,8380,1174
|
|
20240318,110100,1892410040,8390,8380,8390,8380,600
|
|
20240318,110000,1887378520,8380,8350,8380,8350,969
|
|
20240318,105900,1879259710,8350,8350,8350,8350,255
|
|
20240318,105800,1877130460,8350,8340,8350,8340,289
|
|
20240318,105700,1874719310,8340,8350,8350,8330,1288
|
|
20240318,105600,1863977030,8340,8350,8350,8340,3000
|
|
20240318,105500,1838956130,8350,8360,8360,8350,998
|
|
20240318,105400,1830617420,8360,8380,8380,8360,397
|
|
20240318,105300,1827298480,8380,8360,8380,8350,773
|
|
20240318,105200,1820825420,8380,8350,8380,8350,427
|
|
20240318,105100,1817258110,8350,8350,8360,8340,1074
|
|
20240318,105000,1808292110,8370,8350,8370,8340,1402
|
|
20240318,104900,1796577210,8350,8350,8350,8350,4055
|
|
20240318,104800,1762717960,8350,8370,8370,8350,108
|
|
20240318,104700,1761814780,8370,8360,8370,8350,595
|
|
20240318,104600,1756841350,8360,8370,8380,8360,1239
|
|
20240318,104500,1746481000,8380,8370,8380,8370,375
|
|
20240318,104400,1743341120,8370,8370,8380,8370,336
|
|
20240318,104300,1740528790,8370,8360,8370,8360,1371
|
|
20240318,104200,1729060930,8370,8360,8370,8360,135
|
|
20240318,104100,1727931520,8360,8370,8370,8360,945
|
|
20240318,104000,1720030240,8370,8370,8370,8370,518
|
|
20240318,103900,1715694580,8370,8400,8410,8370,2271
|
|
20240318,103800,1696604320,8370,8390,8410,8370,5988
|
|
20240318,103700,1646282350,8390,8390,8390,8390,319
|
|
20240318,103600,1643605940,8390,8390,8400,8390,186
|
|
20240318,103500,1642045350,8390,8380,8400,8380,2564
|
|
20240318,103400,1620513230,8380,8390,8390,8370,2038
|
|
20240318,103300,1603439550,8390,8390,8390,8390,1209
|
|
20240318,103200,1593296040,8390,8400,8400,8390,378
|
|
20240318,103100,1590121390,8410,8410,8410,8400,1906
|
|
20240318,103000,1574110900,8420,8400,8420,8400,218
|
|
20240318,102900,1572278500,8400,8410,8420,8400,1483
|
|
20240318,102800,1559808380,8410,8440,8440,8410,1209
|
|
20240318,102700,1549619390,8440,8450,8450,8440,296
|
|
20240318,102600,1547121130,8460,8460,8460,8460,143
|
|
20240318,102500,1545911350,8460,8460,8460,8460,10
|
|
20240318,102400,1545826750,8470,8500,8500,8470,200
|
|
20240318,102300,1544131610,8500,8500,8500,8490,2777
|
|
20240318,102200,1520527210,8500,8480,8500,8480,3016
|
|
20240318,102100,1494899670,8480,8460,8480,8460,1866
|
|
20240318,102000,1479101700,8460,8460,8460,8430,392
|
|
20240318,101900,1475785470,8460,8410,8460,8410,1521
|
|
20240318,101800,1462948910,8410,8410,8410,8410,211
|
|
20240318,101700,1461174400,8410,8410,8410,8410,476
|
|
20240318,101600,1457171240,8410,8400,8410,8400,445
|
|
20240318,101500,1453430730,8390,8390,8410,8390,1440
|
|
20240318,101400,1441336880,8380,8380,8380,8380,194
|
|
20240318,101300,1439711160,8370,8370,8370,8360,906
|
|
20240318,101200,1432136650,8360,8400,8400,8360,735
|
|
20240318,101100,1425974600,8400,8380,8400,8380,336
|
|
20240318,101000,1423156170,8390,8390,8390,8390,426
|
|
20240318,100900,1419582030,8390,8390,8390,8390,6
|
|
20240318,100800,1419531690,8390,8360,8390,8350,380
|
|
20240318,100700,1416358120,8350,8390,8400,8350,1950
|
|
20240318,100600,1400054280,8400,8370,8400,8370,3431
|
|
20240318,100500,1371316630,8370,8370,8370,8360,131
|
|
20240318,100400,1370221280,8360,8370,8370,8360,2183
|
|
20240318,100300,1351958560,8370,8380,8380,8370,341
|
|
20240318,100200,1349103990,8380,8380,8380,8380,132
|
|
20240318,100100,1347997830,8380,8370,8380,8370,522
|
|
20240318,100000,1343628590,8380,8370,8380,8360,483
|
|
20240318,095900,1339587180,8370,8380,8380,8370,4041
|
|
20240318,095800,1305763960,8380,8390,8390,8370,497
|
|
20240318,095700,1301598950,8390,8380,8390,8380,783
|
|
20240318,095600,1295034580,8390,8390,8390,8390,230
|
|
20240318,095500,1293104880,8390,8390,8390,8390,236
|
|
20240318,095400,1291124840,8390,8390,8390,8380,486
|
|
20240318,095300,1287047600,8390,8390,8390,8390,37
|
|
20240318,095200,1286737170,8390,8400,8400,8390,232
|
|
20240318,095100,1284790450,8400,8390,8400,8390,284
|
|
20240318,095000,1282406860,8380,8390,8390,8380,370
|
|
20240318,094900,1279302940,8390,8380,8390,8370,753
|
|
20240318,094800,1272994990,8380,8380,8390,8380,306
|
|
20240318,094700,1270430610,8380,8380,8380,8380,167
|
|
20240318,094600,1269031150,8370,8380,8380,8370,189
|
|
20240318,094500,1267448480,8370,8370,8370,8370,2717
|
|
20240318,094400,1244707190,8380,8400,8400,8380,531
|
|
20240318,094300,1240254810,8400,8390,8410,8390,3443
|
|
20240318,094200,1211333960,8390,8380,8390,8380,226
|
|
20240318,094100,1209439080,8380,8360,8390,8360,1963
|
|
20240318,094000,1193016440,8360,8360,8360,8330,1251
|
|
20240318,093900,1182584490,8360,8350,8380,8350,6239
|
|
20240318,093800,1130473380,8340,8360,8370,8330,6364
|
|
20240318,093700,1077326180,8360,8390,8390,8360,5158
|
|
20240318,093600,1034156180,8390,8390,8390,8390,1591
|
|
20240318,093500,1020807690,8390,8400,8400,8390,1511
|
|
20240318,093400,1008130030,8400,8400,8400,8400,704
|
|
20240318,093300,1002216430,8400,8400,8410,8400,2364
|
|
20240318,093200,982354670,8400,8420,8420,8400,5671
|
|
20240318,093100,934684940,8420,8420,8430,8420,1686
|
|
20240318,093000,920488270,8420,8440,8450,8420,1873
|
|
20240318,092900,904701760,8450,8450,8450,8430,7486
|
|
20240318,092800,841517930,8460,8450,8460,8450,496
|
|
20240318,092700,837326610,8450,8450,8460,8450,327
|
|
20240318,092600,834561680,8450,8450,8450,8450,476
|
|
20240318,092500,830539480,8450,8440,8450,8440,741
|
|
20240318,092400,824282360,8440,8460,8470,8440,1798
|
|
20240318,092300,809091280,8460,8470,8470,8450,1084
|
|
20240318,092200,799919670,8470,8450,8470,8450,1369
|
|
20240318,092100,788350620,8440,8470,8470,8440,1740
|
|
20240318,092000,773637500,8470,8490,8500,8470,586
|
|
20240318,091900,768668130,8500,8510,8510,8500,3168
|
|
20240318,091800,741726920,8510,8520,8520,8510,896
|
|
20240318,091700,734100100,8520,8520,8520,8500,2960
|
|
20240318,091600,708905980,8530,8530,8530,8500,2970
|
|
20240318,091500,683593030,8530,8510,8540,8500,4722
|
|
20240318,091400,643338550,8500,8440,8520,8440,2695
|
|
20240318,091300,620436640,8440,8470,8500,8430,1916
|
|
20240318,091200,604169820,8430,8440,8470,8420,4486
|
|
20240318,091100,566323790,8440,8430,8450,8420,1128
|
|
20240318,091000,556816650,8420,8460,8470,8400,8930
|
|
20240318,090900,481367150,8470,8500,8500,8460,4017
|
|
20240318,090800,447251530,8500,8510,8520,8500,2786
|
|
20240318,090700,423544040,8510,8520,8520,8510,2350
|
|
20240318,090600,403533050,8510,8490,8540,8490,3738
|
|
20240318,090500,371740990,8490,8510,8520,8490,3766
|
|
20240318,090400,339717240,8520,8530,8550,8510,8738
|
|
20240318,090300,265111020,8530,8490,8530,8480,2433
|
|
20240318,090200,244449030,8490,8470,8500,8450,1730
|
|
20240318,090100,229807650,8470,8500,8540,8470,9720
|
|
20240318,090000,147195180,8500,8550,8550,8500,17243
|