583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184000,4641410850,7730,7730,7730,7730,17112
|
|
20240318,183900,4641410850,7730,7730,7730,7730,0
|
|
20240318,183800,4641410850,7730,7730,7730,7730,0
|
|
20240318,183700,4641410850,7730,7730,7730,7730,0
|
|
20240318,183600,4641410850,7730,7730,7730,7730,0
|
|
20240318,183500,4641410850,7730,7730,7730,7730,0
|
|
20240318,183400,4641410850,7730,7730,7730,7730,0
|
|
20240318,183300,4641410850,7730,7730,7730,7730,0
|
|
20240318,183200,4641410850,7730,7730,7730,7730,0
|
|
20240318,183100,4641410850,7730,7730,7730,7730,0
|
|
20240318,183000,4641410850,7730,7730,7730,7730,0
|
|
20240318,182900,4641410850,7730,7730,7730,7730,0
|
|
20240318,182800,4641410850,7730,7730,7730,7730,0
|
|
20240318,182700,4641410850,7730,7730,7730,7730,0
|
|
20240318,182600,4641410850,7730,7730,7730,7730,0
|
|
20240318,182500,4641410850,7730,7730,7730,7730,0
|
|
20240318,182400,4641410850,7730,7730,7730,7730,0
|
|
20240318,182300,4641410850,7730,7730,7730,7730,0
|
|
20240318,182200,4641410850,7730,7730,7730,7730,0
|
|
20240318,182100,4641410850,7730,7730,7730,7730,0
|
|
20240318,182000,4641410850,7730,7730,7730,7730,0
|
|
20240318,181900,4641410850,7730,7730,7730,7730,0
|
|
20240318,181800,4641410850,7730,7730,7730,7730,0
|
|
20240318,181700,4641410850,7730,7730,7730,7730,0
|
|
20240318,181600,4641410850,7730,7730,7730,7730,0
|
|
20240318,181500,4641410850,7730,7730,7730,7730,0
|
|
20240318,181400,4641410850,7730,7730,7730,7730,0
|
|
20240318,181300,4641410850,7730,7730,7730,7730,0
|
|
20240318,181200,4641410850,7730,7730,7730,7730,0
|
|
20240318,181100,4641410850,7730,7730,7730,7730,0
|
|
20240318,181000,4641410850,7730,7730,7730,7730,17112
|
|
20240318,180900,4641410850,7730,7730,7730,7730,0
|
|
20240318,180800,4641410850,7730,7730,7730,7730,0
|
|
20240318,180700,4641410850,7730,7730,7730,7730,0
|
|
20240318,180600,4641410850,7730,7730,7730,7730,0
|
|
20240318,180500,4641410850,7730,7730,7730,7730,0
|
|
20240318,180400,4641410850,7730,7730,7730,7730,0
|
|
20240318,180300,4641410850,7730,7730,7730,7730,0
|
|
20240318,180200,4641410850,7730,7730,7730,7730,0
|
|
20240318,180100,4641410850,7730,7730,7730,7730,0
|
|
20240318,180000,4641410850,7730,7730,7730,7730,0
|
|
20240318,175900,4641410850,7730,7730,7730,7730,0
|
|
20240318,175800,4641410850,7730,7730,7730,7730,0
|
|
20240318,175700,4641410850,7730,7730,7730,7730,0
|
|
20240318,175600,4641410850,7730,7730,7730,7730,0
|
|
20240318,175500,4641410850,7730,7730,7730,7730,0
|
|
20240318,175400,4641410850,7730,7730,7730,7730,0
|
|
20240318,175300,4641410850,7730,7730,7730,7730,0
|
|
20240318,175200,4641410850,7730,7730,7730,7730,0
|
|
20240318,175100,4641410850,7730,7730,7730,7730,0
|
|
20240318,175000,4641410850,7730,7730,7730,7730,0
|
|
20240318,174900,4641410850,7730,7730,7730,7730,0
|
|
20240318,174800,4641410850,7730,7730,7730,7730,0
|
|
20240318,174700,4641410850,7730,7730,7730,7730,0
|
|
20240318,174600,4641410850,7730,7730,7730,7730,0
|
|
20240318,174500,4641410850,7730,7730,7730,7730,0
|
|
20240318,174400,4641410850,7730,7730,7730,7730,0
|
|
20240318,174300,4641410850,7730,7730,7730,7730,0
|
|
20240318,174200,4641410850,7730,7730,7730,7730,0
|
|
20240318,174100,4641410850,7730,7730,7730,7730,0
|
|
20240318,174000,4641410850,7730,7730,7730,7730,17112
|
|
20240318,173900,4641410850,7730,7730,7730,7730,0
|
|
20240318,173800,4641410850,7730,7730,7730,7730,0
|
|
20240318,173700,4641410850,7730,7730,7730,7730,0
|
|
20240318,173600,4641410850,7730,7730,7730,7730,0
|
|
20240318,173500,4641410850,7730,7730,7730,7730,0
|
|
20240318,173400,4641410850,7730,7730,7730,7730,0
|
|
20240318,173300,4641410850,7730,7730,7730,7730,0
|
|
20240318,173200,4641410850,7730,7730,7730,7730,0
|
|
20240318,173100,4641410850,7730,7730,7730,7730,0
|
|
20240318,173000,4641410850,7730,7730,7730,7730,0
|
|
20240318,172900,4641410850,7730,7730,7730,7730,0
|
|
20240318,172800,4641410850,7730,7730,7730,7730,0
|
|
20240318,172700,4641410850,7730,7730,7730,7730,0
|
|
20240318,172600,4641410850,7730,7730,7730,7730,0
|
|
20240318,172500,4641410850,7730,7730,7730,7730,0
|
|
20240318,172400,4641410850,7730,7730,7730,7730,0
|
|
20240318,172300,4641410850,7730,7730,7730,7730,0
|
|
20240318,172200,4641410850,7730,7730,7730,7730,0
|
|
20240318,172100,4641410850,7730,7730,7730,7730,0
|
|
20240318,172000,4641410850,7730,7730,7730,7730,0
|
|
20240318,171900,4641410850,7730,7730,7730,7730,0
|
|
20240318,171800,4641410850,7730,7730,7730,7730,0
|
|
20240318,171700,4641410850,7730,7730,7730,7730,0
|
|
20240318,171600,4641410850,7730,7730,7730,7730,0
|
|
20240318,171500,4641410850,7730,7730,7730,7730,0
|
|
20240318,171400,4641410850,7730,7730,7730,7730,0
|
|
20240318,171300,4641410850,7730,7730,7730,7730,0
|
|
20240318,171200,4641410850,7730,7730,7730,7730,0
|
|
20240318,171100,4641410850,7730,7730,7730,7730,0
|
|
20240318,171000,4641410850,7730,7730,7730,7730,17112
|
|
20240318,170900,4641410850,7730,7730,7730,7730,0
|
|
20240318,170800,4641410850,7730,7730,7730,7730,0
|
|
20240318,170700,4641410850,7730,7730,7730,7730,0
|
|
20240318,170600,4641410850,7730,7730,7730,7730,0
|
|
20240318,170500,4641410850,7730,7730,7730,7730,0
|
|
20240318,170400,4641410850,7730,7730,7730,7730,0
|
|
20240318,170300,4641410850,7730,7730,7730,7730,0
|
|
20240318,170200,4641410850,7730,7730,7730,7730,0
|
|
20240318,170100,4641410850,7730,7730,7730,7730,0
|
|
20240318,170000,4641410850,7730,7730,7730,7730,0
|
|
20240318,165900,4641410850,7730,7730,7730,7730,0
|
|
20240318,165800,4641410850,7730,7730,7730,7730,0
|
|
20240318,165700,4641410850,7730,7730,7730,7730,0
|
|
20240318,165600,4641410850,7730,7730,7730,7730,0
|
|
20240318,165500,4641410850,7730,7730,7730,7730,0
|
|
20240318,165400,4641410850,7730,7730,7730,7730,0
|
|
20240318,165300,4641410850,7730,7730,7730,7730,0
|
|
20240318,165200,4641410850,7730,7730,7730,7730,0
|
|
20240318,165100,4641410850,7730,7730,7730,7730,0
|
|
20240318,165000,4641410850,7730,7730,7730,7730,0
|
|
20240318,164900,4641410850,7730,7730,7730,7730,0
|
|
20240318,164800,4641410850,7730,7730,7730,7730,0
|
|
20240318,164700,4641410850,7730,7730,7730,7730,0
|
|
20240318,164600,4641410850,7730,7730,7730,7730,0
|
|
20240318,164500,4641410850,7730,7730,7730,7730,0
|
|
20240318,164400,4641410850,7730,7730,7730,7730,0
|
|
20240318,164300,4641410850,7730,7730,7730,7730,0
|
|
20240318,164200,4641410850,7730,7730,7730,7730,0
|
|
20240318,164100,4641410850,7730,7730,7730,7730,0
|
|
20240318,164000,4641410850,7730,7730,7730,7730,17112
|
|
20240318,163900,4641410850,7730,7730,7730,7730,0
|
|
20240318,163800,4641410850,7730,7730,7730,7730,0
|
|
20240318,163700,4641410850,7730,7730,7730,7730,0
|
|
20240318,163600,4641410850,7730,7730,7730,7730,0
|
|
20240318,163500,4641410850,7730,7730,7730,7730,0
|
|
20240318,163400,4641410850,7730,7730,7730,7730,0
|
|
20240318,163300,4641410850,7730,7730,7730,7730,0
|
|
20240318,163200,4641410850,7730,7730,7730,7730,0
|
|
20240318,163100,4641410850,7730,7730,7730,7730,0
|
|
20240318,163000,4641410850,7730,7730,7730,7730,0
|
|
20240318,162900,4641410850,7730,7730,7730,7730,0
|
|
20240318,162800,4641410850,7730,7730,7730,7730,0
|
|
20240318,162700,4641410850,7730,7730,7730,7730,0
|
|
20240318,162600,4641410850,7730,7730,7730,7730,0
|
|
20240318,162500,4641410850,7730,7730,7730,7730,0
|
|
20240318,162400,4641410850,7730,7730,7730,7730,0
|
|
20240318,162300,4641410850,7730,7730,7730,7730,0
|
|
20240318,162200,4641410850,7730,7730,7730,7730,0
|
|
20240318,162100,4641410850,7730,7730,7730,7730,0
|
|
20240318,162000,4641410850,7730,7730,7730,7730,0
|
|
20240318,161900,4641410850,7730,7730,7730,7730,0
|
|
20240318,161800,4641410850,7730,7730,7730,7730,0
|
|
20240318,161700,4641410850,7730,7730,7730,7730,0
|
|
20240318,161600,4641410850,7730,7730,7730,7730,0
|
|
20240318,161500,4641410850,7730,7730,7730,7730,0
|
|
20240318,161400,4641410850,7730,7730,7730,7730,0
|
|
20240318,161300,4641410850,7730,7730,7730,7730,0
|
|
20240318,161200,4641410850,7730,7730,7730,7730,0
|
|
20240318,161100,4641410850,7730,7730,7730,7730,0
|
|
20240318,161000,4641410850,7730,7730,7730,7730,17112
|
|
20240318,160900,4641410850,7730,7730,7730,7730,0
|
|
20240318,160800,4641410850,7730,7730,7730,7730,0
|
|
20240318,160700,4641410850,7730,7730,7730,7730,0
|
|
20240318,160600,4641410850,7730,7730,7730,7730,0
|
|
20240318,160500,4641410850,7730,7730,7730,7730,0
|
|
20240318,160400,4641410850,7730,7730,7730,7730,0
|
|
20240318,160300,4641410850,7730,7730,7730,7730,0
|
|
20240318,160200,4641410850,7730,7730,7730,7730,0
|
|
20240318,160100,4641410850,7730,7730,7730,7730,0
|
|
20240318,160000,4641410850,7730,7730,7730,7730,0
|
|
20240318,155900,4641410850,7730,7730,7730,7730,0
|
|
20240318,155800,4641410850,7730,7730,7730,7730,0
|
|
20240318,155700,4641410850,7730,7730,7730,7730,0
|
|
20240318,155600,4641410850,7730,7730,7730,7730,0
|
|
20240318,155500,4641410850,7730,7730,7730,7730,0
|
|
20240318,155400,4641410850,7730,7730,7730,7730,0
|
|
20240318,155300,4641410850,7730,7730,7730,7730,0
|
|
20240318,155200,4641410850,7730,7730,7730,7730,0
|
|
20240318,155100,4641410850,7730,7730,7730,7730,0
|
|
20240318,155000,4641410850,7730,7730,7730,7730,0
|
|
20240318,154900,4641410850,7730,7730,7730,7730,0
|
|
20240318,154800,4641410850,7730,7730,7730,7730,0
|
|
20240318,154700,4641410850,7730,7730,7730,7730,0
|
|
20240318,154600,4641410850,7730,7730,7730,7730,0
|
|
20240318,154500,4641410850,7730,7730,7730,7730,0
|
|
20240318,154400,4641410850,7730,7730,7730,7730,0
|
|
20240318,154300,4641410850,7730,7730,7730,7730,0
|
|
20240318,154200,4641410850,7730,7730,7730,7730,0
|
|
20240318,154100,4641410850,7730,7730,7730,7730,0
|
|
20240318,154000,4641410850,7730,7730,7730,7730,17112
|
|
20240318,153900,4641410850,7730,7730,7730,7730,0
|
|
20240318,153800,4641410850,7730,7730,7730,7730,0
|
|
20240318,153700,4641410850,7730,7730,7730,7730,0
|
|
20240318,153600,4641410850,7730,7730,7730,7730,0
|
|
20240318,153500,4641410850,7730,7730,7730,7730,0
|
|
20240318,153400,4641410850,7730,7730,7730,7730,0
|
|
20240318,153300,4641410850,7730,7730,7730,7730,0
|
|
20240318,153200,4641410850,7730,7730,7730,7730,0
|
|
20240318,153100,4641410850,7730,7730,7730,7730,0
|
|
20240318,153000,4641410850,7730,7730,7730,7730,17112
|
|
20240318,152900,4509135090,7740,7740,7740,7740,0
|
|
20240318,152800,4509135090,7740,7740,7740,7740,0
|
|
20240318,152700,4509135090,7740,7740,7740,7740,0
|
|
20240318,152600,4509135090,7740,7740,7740,7740,0
|
|
20240318,152500,4509135090,7740,7740,7740,7740,0
|
|
20240318,152400,4509135090,7740,7740,7740,7740,0
|
|
20240318,152300,4509135090,7740,7740,7740,7740,0
|
|
20240318,152200,4509135090,7740,7740,7740,7740,0
|
|
20240318,152100,4509135090,7740,7740,7740,7740,0
|
|
20240318,152000,4509135090,7740,7740,7740,7740,0
|
|
20240318,151900,4509135090,7740,7730,7750,7730,557
|
|
20240318,151800,4504824320,7740,7740,7750,7730,2516
|
|
20240318,151700,4485359350,7740,7740,7750,7730,170
|
|
20240318,151600,4484043030,7730,7730,7750,7730,662
|
|
20240318,151500,4478920650,7730,7720,7750,7720,656
|
|
20240318,151400,4473848650,7720,7710,7730,7710,5349
|
|
20240318,151300,4432559750,7710,7720,7730,7710,4364
|
|
20240318,151200,4398863550,7720,7720,7730,7710,2354
|
|
20240318,151100,4380690710,7720,7720,7720,7720,2652
|
|
20240318,151000,4360217270,7710,7720,7720,7710,2727
|
|
20240318,150900,4339164990,7720,7720,7730,7710,2143
|
|
20240318,150800,4322621030,7710,7720,7730,7710,2869
|
|
20240318,150700,4300470930,7730,7720,7730,7720,3386
|
|
20240318,150600,4274327140,7720,7730,7730,7720,3303
|
|
20240318,150500,4248815850,7730,7720,7730,7720,3282
|
|
20240318,150400,4223478250,7730,7720,7730,7720,2510
|
|
20240318,150300,4204094420,7730,7720,7730,7720,1434
|
|
20240318,150200,4193020120,7720,7720,7730,7720,2638
|
|
20240318,150100,4172645260,7730,7720,7740,7720,2299
|
|
20240318,150000,4154878620,7730,7720,7730,7720,2011
|
|
20240318,145900,4139342750,7720,7720,7730,7720,1964
|
|
20240318,145800,4124176120,7720,7730,7740,7720,1526
|
|
20240318,145700,4112387660,7740,7730,7740,7720,4269
|
|
20240318,145600,4079414070,7720,7730,7740,7720,2356
|
|
20240318,145500,4061207350,7740,7740,7740,7720,3563
|
|
20240318,145400,4033681750,7740,7730,7740,7720,2215
|
|
20240318,145300,4016553660,7730,7730,7740,7730,3108
|
|
20240318,145200,3992527770,7740,7740,7750,7730,2339
|
|
20240318,145100,3974422090,7750,7750,7750,7740,2630
|
|
20240318,145000,3954052160,7750,7740,7750,7740,2540
|
|
20240318,144900,3934378490,7750,7730,7750,7730,2254
|
|
20240318,144800,3916935150,7740,7720,7740,7720,2579
|
|
20240318,144700,3897013050,7720,7710,7740,7710,2364
|
|
20240318,144600,3878755960,7710,7710,7730,7710,5650
|
|
20240318,144500,3835141080,7720,7710,7720,7710,1407
|
|
20240318,144400,3824290450,7720,7720,7720,7710,2938
|
|
20240318,144300,3801615600,7720,7720,7730,7720,5961
|
|
20240318,144200,3755595170,7720,7720,7730,7720,2396
|
|
20240318,144100,3737092400,7720,7720,7730,7720,2305
|
|
20240318,144000,3719290810,7720,7720,7730,7720,2287
|
|
20240318,143900,3701634530,7720,7730,7740,7720,2489
|
|
20240318,143800,3682405660,7740,7730,7740,7730,2329
|
|
20240318,143700,3664401210,7720,7720,7730,7720,2075
|
|
20240318,143600,3648374280,7720,7730,7740,7720,1590
|
|
20240318,143500,3636090940,7730,7730,7730,7720,3484
|
|
20240318,143400,3609166850,7730,7730,7740,7730,3067
|
|
20240318,143300,3585458820,7730,7740,7740,7730,2275
|
|
20240318,143200,3567870870,7730,7730,7740,7730,2416
|
|
20240318,143100,3549193020,7740,7730,7740,7730,2221
|
|
20240318,143000,3532023870,7740,7730,7740,7730,4218
|
|
20240318,142900,3499404170,7740,7750,7750,7730,1908
|
|
20240318,142800,3484634420,7750,7740,7750,7740,634
|
|
20240318,142700,3479724000,7740,7730,7750,7720,2551
|
|
20240318,142600,3459997820,7730,7730,7730,7720,2668
|
|
20240318,142500,3439397870,7730,7730,7730,7720,985
|
|
20240318,142400,3431790910,7730,7730,7730,7720,2505
|
|
20240318,142300,3412434700,7730,7720,7730,7720,2672
|
|
20240318,142200,3391805390,7720,7720,7730,7720,2141
|
|
20240318,142100,3375273480,7730,7720,7730,7720,1667
|
|
20240318,142000,3362402470,7720,7720,7730,7720,3162
|
|
20240318,141900,3337980260,7720,7720,7730,7720,2104
|
|
20240318,141800,3321736400,7720,7720,7730,7720,2138
|
|
20240318,141700,3305230730,7720,7720,7730,7720,2949
|
|
20240318,141600,3282463630,7720,7730,7730,7720,1554
|
|
20240318,141500,3270459510,7730,7730,7740,7720,1868
|
|
20240318,141400,3256023060,7730,7720,7730,7710,10154
|
|
20240318,141300,3177634340,7710,7720,7720,7710,3518
|
|
20240318,141200,3150476280,7710,7710,7720,7710,1555
|
|
20240318,141100,3138471800,7710,7720,7720,7710,527
|
|
20240318,141000,3134403690,7720,7710,7720,7710,1918
|
|
20240318,140900,3119615550,7710,7710,7720,7710,1735
|
|
20240318,140800,3106232520,7710,7710,7720,7710,1956
|
|
20240318,140700,3091146010,7710,7710,7720,7710,219
|
|
20240318,140600,3089456780,7720,7720,7720,7710,682
|
|
20240318,140500,3084194500,7710,7720,7720,7710,871
|
|
20240318,140400,3077470690,7720,7720,7730,7720,3824
|
|
20240318,140300,3047947410,7720,7720,7730,7720,2404
|
|
20240318,140200,3029384080,7730,7740,7740,7720,2901
|
|
20240318,140100,3006966450,7740,7720,7740,7720,1911
|
|
20240318,140000,2992197400,7720,7720,7730,7720,3307
|
|
20240318,135900,2966664410,7730,7720,7730,7720,2094
|
|
20240318,135800,2950491620,7730,7730,7740,7720,3815
|
|
20240318,135700,2921015810,7740,7740,7740,7730,1777
|
|
20240318,135600,2907270980,7740,7730,7740,7730,1630
|
|
20240318,135500,2894666060,7740,7720,7740,7720,3225
|
|
20240318,135400,2869721860,7720,7730,7730,7720,3298
|
|
20240318,135300,2844249580,7730,7730,7730,7720,786
|
|
20240318,135200,2838174510,7730,7720,7730,7720,3740
|
|
20240318,135100,2809287710,7720,7730,7730,7720,5281
|
|
20240318,135000,2768513320,7730,7730,7740,7720,3612
|
|
20240318,134900,2740592370,7730,7740,7740,7730,3191
|
|
20240318,134800,2715924940,7740,7740,7740,7730,1162
|
|
20240318,134700,2706934080,7740,7730,7750,7730,2119
|
|
20240318,134600,2690542250,7730,7730,7730,7720,3019
|
|
20240318,134500,2667212660,7730,7740,7750,7730,2895
|
|
20240318,134400,2644821040,7740,7740,7750,7730,3082
|
|
20240318,134300,2620959950,7740,7760,7760,7740,2219
|
|
20240318,134200,2603776560,7750,7760,7760,7750,9378
|
|
20240318,134100,2531082990,7760,7790,7790,7760,1512
|
|
20240318,134000,2519338090,7770,7760,7770,7760,2596
|
|
20240318,133900,2499181390,7760,7760,7770,7750,2593
|
|
20240318,133800,2479049390,7770,7760,7770,7760,3051
|
|
20240318,133700,2455370650,7770,7780,7780,7760,3326
|
|
20240318,133600,2429538450,7780,7780,7780,7770,1034
|
|
20240318,133500,2421499980,7780,7770,7780,7770,2588
|
|
20240318,133400,2401391030,7770,7770,7780,7770,6270
|
|
20240318,133300,2352673020,7770,7780,7780,7770,306
|
|
20240318,133200,2350292510,7780,7780,7780,7780,768
|
|
20240318,133100,2344317470,7780,7780,7780,7770,3059
|
|
20240318,133000,2320539120,7780,7780,7790,7780,2598
|
|
20240318,132900,2300324340,7780,7780,7790,7780,1345
|
|
20240318,132800,2289859780,7780,7780,7790,7780,39
|
|
20240318,132700,2289556260,7790,7780,7790,7770,9726
|
|
20240318,132600,2213947940,7790,7790,7790,7780,1507
|
|
20240318,132500,2202208430,7790,7800,7800,7790,1993
|
|
20240318,132400,2186678700,7790,7790,7800,7790,1260
|
|
20240318,132300,2176863140,7790,7800,7800,7790,1441
|
|
20240318,132200,2165627920,7800,7800,7800,7790,578
|
|
20240318,132100,2161119550,7790,7810,7810,7790,4073
|
|
20240318,132000,2129351040,7810,7800,7810,7800,1731
|
|
20240318,131900,2115843870,7800,7820,7820,7800,2571
|
|
20240318,131800,2095778740,7820,7810,7820,7810,2439
|
|
20240318,131700,2076723840,7810,7820,7820,7810,2575
|
|
20240318,131600,2056610840,7820,7830,7830,7820,1557
|
|
20240318,131500,2044426700,7830,7830,7840,7820,12694
|
|
20240318,131400,1945145140,7830,7830,7830,7830,2006
|
|
20240318,131300,1929438160,7830,7830,7840,7830,4457
|
|
20240318,131200,1894539700,7840,7840,7840,7830,119
|
|
20240318,131100,1893606760,7830,7840,7850,7830,2529
|
|
20240318,131000,1873779380,7840,7840,7850,7840,1450
|
|
20240318,130900,1862406750,7840,7860,7860,7840,3351
|
|
20240318,130800,1836130880,7850,7850,7860,7850,2218
|
|
20240318,130700,1818719450,7850,7860,7860,7850,1048
|
|
20240318,130600,1810491180,7860,7850,7860,7850,89
|
|
20240318,130500,1809791650,7850,7860,7860,7850,5130
|
|
20240318,130400,1769469890,7870,7870,7870,7860,34
|
|
20240318,130300,1769202360,7870,7870,7870,7870,74
|
|
20240318,130200,1768619980,7870,7870,7870,7860,3188
|
|
20240318,130100,1743530430,7870,7870,7870,7870,5
|
|
20240318,130000,1743491080,7880,7870,7880,7870,692
|
|
20240318,125900,1738044620,7870,7870,7880,7870,27
|
|
20240318,125800,1737832020,7870,7860,7870,7860,10194
|
|
20240318,125700,1657607150,7860,7870,7870,7860,7
|
|
20240318,125600,1657552070,7860,7860,7870,7860,1536
|
|
20240318,125500,1645471250,7860,7860,7870,7860,1381
|
|
20240318,125400,1634615590,7860,7860,7860,7860,5
|
|
20240318,125300,1634576290,7860,7870,7870,7860,28
|
|
20240318,125200,1634356190,7870,7860,7870,7860,1029
|
|
20240318,125100,1626268060,7860,7860,7860,7860,24
|
|
20240318,125000,1626079420,7860,7870,7870,7860,36
|
|
20240318,124900,1625796340,7870,7860,7870,7860,4
|
|
20240318,124800,1625764880,7860,7860,7860,7860,3
|
|
20240318,124700,1625741300,7860,7860,7870,7860,8
|
|
20240318,124600,1625678400,7860,7860,7860,7860,5
|
|
20240318,124500,1625639100,7870,7860,7870,7860,75
|
|
20240318,124400,1625049230,7860,7870,7870,7860,423
|
|
20240318,124300,1621720250,7870,7870,7870,7870,2333
|
|
20240318,124200,1603359540,7880,7870,7880,7870,841
|
|
20240318,124100,1596740860,7870,7870,7880,7870,2083
|
|
20240318,124000,1580347260,7870,7870,7880,7870,270
|
|
20240318,123900,1578221790,7870,7870,7870,7870,72
|
|
20240318,123800,1577655150,7870,7870,7870,7870,11
|
|
20240318,123700,1577568580,7870,7870,7880,7870,229
|
|
20240318,123600,1575765300,7880,7870,7880,7870,229
|
|
20240318,123500,1573962840,7870,7870,7880,7870,24
|
|
20240318,123400,1573773950,7870,7880,7880,7870,28
|
|
20240318,123300,1573553370,7870,7870,7880,7870,3
|
|
20240318,123200,1573529750,7870,7880,7880,7870,11
|
|
20240318,123100,1573443120,7880,7870,7880,7870,51
|
|
20240318,123000,1573041400,7870,7880,7880,7870,153
|
|
20240318,122900,1571836900,7870,7870,7880,7870,862
|
|
20240318,122800,1565046480,7870,7870,7870,7870,109
|
|
20240318,122700,1564188650,7880,7870,7880,7870,52
|
|
20240318,122600,1563779170,7880,7870,7880,7870,565
|
|
20240318,122500,1559332110,7870,7870,7870,7870,8054
|
|
20240318,122400,1495947130,7870,7870,7870,7870,0
|
|
20240318,122300,1495947130,7870,7870,7880,7870,138
|
|
20240318,122200,1494859730,7880,7870,7880,7870,41
|
|
20240318,122100,1494536810,7870,7880,7880,7870,18
|
|
20240318,122000,1494394990,7880,7880,7880,7870,275
|
|
20240318,121900,1492228030,7870,7870,7870,7870,23
|
|
20240318,121800,1492047020,7870,7880,7880,7870,209
|
|
20240318,121700,1490401030,7880,7880,7880,7880,331
|
|
20240318,121600,1487792750,7880,7880,7890,7880,11
|
|
20240318,121500,1487706040,7880,7880,7880,7880,331
|
|
20240318,121400,1485097760,7890,7890,7890,7880,1432
|
|
20240318,121300,1473799450,7890,7870,7890,7870,343
|
|
20240318,121200,1471096600,7880,7870,7880,7870,1513
|
|
20240318,121100,1459174190,7870,7880,7880,7870,208
|
|
20240318,121000,1457537220,7880,7880,7880,7870,1835
|
|
20240318,120900,1443077470,7870,7870,7880,7870,643
|
|
20240318,120800,1438011020,7870,7870,7870,7870,39
|
|
20240318,120700,1437704090,7870,7870,7870,7860,150
|
|
20240318,120600,1436523600,7870,7860,7870,7860,1833
|
|
20240318,120500,1422097920,7860,7870,7870,7860,15
|
|
20240318,120400,1421979890,7860,7860,7860,7860,7
|
|
20240318,120300,1421924870,7860,7860,7860,7860,4
|
|
20240318,120200,1421893430,7860,7860,7870,7860,5
|
|
20240318,120100,1421854110,7860,7860,7860,7860,15
|
|
20240318,120000,1421736210,7860,7870,7870,7860,411
|
|
20240318,115900,1418505630,7860,7860,7870,7860,16
|
|
20240318,115800,1418379770,7860,7860,7860,7860,3
|
|
20240318,115700,1418356190,7860,7860,7870,7860,44
|
|
20240318,115600,1418009950,7860,7860,7860,7860,37
|
|
20240318,115500,1417719130,7860,7860,7870,7860,108
|
|
20240318,115400,1416869250,7860,7860,7860,7860,3
|
|
20240318,115300,1416845670,7860,7860,7860,7860,72
|
|
20240318,115200,1416279750,7860,7860,7860,7860,213
|
|
20240318,115100,1414605570,7860,7860,7860,7860,93
|
|
20240318,115000,1413874590,7860,7870,7870,7860,17
|
|
20240318,114900,1413740850,7860,7860,7860,7860,101
|
|
20240318,114800,1412946990,7860,7870,7870,7860,460
|
|
20240318,114700,1409330830,7860,7870,7870,7860,340
|
|
20240318,114600,1406657320,7860,7870,7870,7860,1902
|
|
20240318,114500,1391688590,7860,7860,7860,7860,6
|
|
20240318,114400,1391641430,7870,7860,7870,7860,19
|
|
20240318,114300,1391491990,7860,7860,7870,7860,42
|
|
20240318,114200,1391161750,7860,7860,7860,7860,4
|
|
20240318,114100,1391130310,7860,7870,7870,7860,432
|
|
20240318,114000,1387730510,7870,7870,7870,7870,23
|
|
20240318,113900,1387549500,7860,7860,7870,7860,637
|
|
20240318,113800,1382542590,7870,7860,7870,7860,173
|
|
20240318,113700,1381182520,7860,7860,7860,7860,1
|
|
20240318,113600,1381174660,7860,7860,7860,7860,914
|
|
20240318,113500,1373990620,7860,7860,7870,7860,454
|
|
20240318,113400,1370417710,7870,7860,7870,7860,224
|
|
20240318,113300,1368654970,7860,7860,7870,7860,7
|
|
20240318,113200,1368599910,7860,7860,7860,7850,2097
|
|
20240318,113100,1352117520,7850,7860,7860,7850,36
|
|
20240318,113000,1351834610,7850,7860,7860,7850,15
|
|
20240318,112900,1351716740,7860,7850,7860,7850,1110
|
|
20240318,112800,1343002240,7850,7850,7850,7850,4
|
|
20240318,112700,1342970840,7850,7850,7860,7850,105
|
|
20240318,112600,1342146570,7860,7850,7860,7850,23
|
|
20240318,112500,1341965920,7850,7850,7850,7850,522
|
|
20240318,112400,1337868220,7850,7850,7850,7850,9
|
|
20240318,112300,1337797570,7850,7860,7860,7850,58
|
|
20240318,112200,1337341840,7850,7850,7860,7850,113
|
|
20240318,112100,1336453790,7850,7860,7860,7850,42
|
|
20240318,112000,1336123700,7860,7850,7860,7850,269
|
|
20240318,111900,1334010810,7840,7840,7850,7840,1642
|
|
20240318,111800,1321121150,7840,7850,7850,7840,21
|
|
20240318,111700,1320956350,7840,7840,7840,7840,24
|
|
20240318,111600,1320768190,7850,7840,7850,7840,1011
|
|
20240318,111500,1312841930,7840,7850,7850,7840,1016
|
|
20240318,111400,1304866370,7850,7850,7850,7840,313
|
|
20240318,111300,1302409350,7840,7850,7850,7840,9
|
|
20240318,111200,1302338740,7850,7850,7850,7840,118
|
|
20240318,111100,1301412490,7840,7850,7850,7840,1139
|
|
20240318,111000,1292472630,7840,7850,7850,7840,259
|
|
20240318,110900,1290439930,7850,7840,7850,7840,1252
|
|
20240318,110800,1280624120,7840,7840,7840,7840,101
|
|
20240318,110700,1279832280,7840,7840,7840,7840,1
|
|
20240318,110600,1279824440,7850,7840,7850,7840,16
|
|
20240318,110500,1279698880,7840,7840,7840,7840,4
|
|
20240318,110400,1279667520,7850,7840,7850,7840,183
|
|
20240318,110300,1278232760,7840,7850,7850,7840,1544
|
|
20240318,110200,1266112440,7850,7840,7850,7840,136
|
|
20240318,110100,1265046160,7840,7840,7840,7840,22
|
|
20240318,110000,1264873680,7840,7850,7850,7840,1752
|
|
20240318,105900,1251137870,7850,7840,7850,7840,65
|
|
20240318,105800,1250627750,7850,7840,7850,7840,269
|
|
20240318,105700,1248518680,7840,7840,7840,7840,149
|
|
20240318,105600,1247350520,7840,7850,7850,7840,1244
|
|
20240318,105500,1237585150,7850,7850,7850,7850,1
|
|
20240318,105400,1237577300,7860,7850,7860,7850,93
|
|
20240318,105300,1236846820,7850,7860,7860,7850,647
|
|
20240318,105200,1231766330,7850,7860,7860,7850,229
|
|
20240318,105100,1229966440,7860,7860,7860,7860,81
|
|
20240318,105000,1229329780,7850,7850,7850,7850,956
|
|
20240318,104900,1221825180,7850,7850,7850,7850,693
|
|
20240318,104800,1216385130,7850,7850,7850,7850,68
|
|
20240318,104700,1215851330,7840,7840,7840,7840,200
|
|
20240318,104600,1214283330,7840,7840,7840,7840,15
|
|
20240318,104500,1214165730,7850,7850,7850,7850,13
|
|
20240318,104400,1214063680,7850,7850,7850,7850,115
|
|
20240318,104300,1213160930,7850,7850,7850,7850,67
|
|
20240318,104200,1212634980,7850,7850,7850,7850,1136
|
|
20240318,104100,1203717380,7850,7840,7850,7830,3954
|
|
20240318,104000,1172713000,7840,7840,7840,7840,71
|
|
20240318,103900,1172156360,7830,7840,7840,7830,3484
|
|
20240318,103800,1144876540,7840,7850,7850,7830,465
|
|
20240318,103700,1141233220,7850,7840,7850,7830,430
|
|
20240318,103600,1137865370,7840,7850,7850,7840,7974
|
|
20240318,103500,1075339190,7850,7850,7850,7850,173
|
|
20240318,103400,1073981140,7850,7860,7860,7850,3266
|
|
20240318,103300,1048342990,7860,7860,7860,7860,3
|
|
20240318,103200,1048319410,7850,7860,7860,7850,259
|
|
20240318,103100,1046284140,7860,7860,7860,7860,591
|
|
20240318,103000,1041638880,7860,7860,7860,7860,24
|
|
20240318,102900,1041450240,7850,7860,7860,7850,18
|
|
20240318,102800,1041308770,7850,7850,7850,7850,50
|
|
20240318,102700,1040916270,7850,7850,7850,7850,30
|
|
20240318,102600,1040680770,7850,7850,7860,7850,1135
|
|
20240318,102500,1031764250,7860,7860,7860,7850,259
|
|
20240318,102400,1029729650,7850,7860,7860,7850,65
|
|
20240318,102300,1029218790,7850,7860,7860,7850,477
|
|
20240318,102200,1025473070,7850,7860,7860,7850,341
|
|
20240318,102100,1022795810,7860,7860,7860,7860,210
|
|
20240318,102000,1021145210,7850,7860,7860,7850,1168
|
|
20240318,101900,1011970590,7860,7860,7860,7850,480
|
|
20240318,101800,1008198330,7850,7870,7870,7850,305
|
|
20240318,101700,1005799000,7870,7880,7880,7870,82
|
|
20240318,101600,1005152940,7850,7890,7890,7850,13844
|
|
20240318,101500,896228080,7890,7880,7890,7880,1208
|
|
20240318,101400,886703540,7880,7880,7880,7880,568
|
|
20240318,101300,882227700,7880,7880,7880,7880,887
|
|
20240318,101200,875238140,7880,7870,7880,7870,475
|
|
20240318,101100,871496160,7860,7850,7860,7850,397
|
|
20240318,101000,868375750,7860,7860,7860,7850,375
|
|
20240318,100900,865428660,7850,7850,7850,7850,82
|
|
20240318,100800,864784960,7850,7860,7860,7850,211
|
|
20240318,100700,863127610,7860,7860,7860,7860,732
|
|
20240318,100600,857374090,7850,7860,7870,7850,1446
|
|
20240318,100500,845996990,7860,7870,7870,7860,360
|
|
20240318,100400,843167120,7870,7860,7870,7860,69
|
|
20240318,100300,842624700,7870,7860,7870,7860,793
|
|
20240318,100200,836391710,7860,7860,7870,7860,299
|
|
20240318,100100,834041170,7870,7860,7870,7860,166
|
|
20240318,100000,832736400,7870,7850,7870,7850,1157
|
|
20240318,095900,823643120,7850,7860,7870,7850,1857
|
|
20240318,095800,809062140,7860,7870,7870,7860,110
|
|
20240318,095700,808197490,7870,7870,7870,7860,618
|
|
20240318,095600,803339450,7870,7860,7870,7860,719
|
|
20240318,095500,797685890,7860,7870,7870,7850,487
|
|
20240318,095400,793860080,7870,7870,7870,7860,187
|
|
20240318,095300,792388920,7870,7870,7870,7860,1749
|
|
20240318,095200,778632710,7880,7870,7880,7870,1383
|
|
20240318,095100,767745470,7880,7870,7880,7870,225
|
|
20240318,095000,765972480,7880,7880,7890,7870,1485
|
|
20240318,094900,754262900,7880,7890,7890,7880,1978
|
|
20240318,094800,738661130,7890,7890,7890,7880,47
|
|
20240318,094700,738290400,7890,7890,7890,7870,541
|
|
20240318,094600,734028090,7890,7880,7890,7870,1663
|
|
20240318,094500,720924140,7880,7880,7890,7880,1448
|
|
20240318,094400,709513830,7880,7870,7880,7870,2734
|
|
20240318,094300,687986070,7870,7860,7870,7860,170
|
|
20240318,094200,686648300,7860,7860,7860,7850,698
|
|
20240318,094100,681162410,7860,7850,7860,7850,995
|
|
20240318,094000,673346440,7850,7850,7850,7850,22
|
|
20240318,093900,673173740,7850,7860,7860,7850,933
|
|
20240318,093800,665849080,7860,7860,7870,7860,351
|
|
20240318,093700,663087220,7870,7850,7870,7840,411
|
|
20240318,093600,659863570,7850,7840,7850,7840,351
|
|
20240318,093500,657111520,7840,7840,7840,7840,1740
|
|
20240318,093400,643469920,7840,7840,7850,7830,1158
|
|
20240318,093300,634388240,7850,7860,7860,7840,8836
|
|
20240318,093200,565028930,7860,7850,7860,7850,3454
|
|
20240318,093100,537901950,7840,7850,7850,7840,321
|
|
20240318,093000,535384910,7840,7850,7850,7840,95
|
|
20240318,092900,534639770,7850,7840,7850,7840,141
|
|
20240318,092800,533534010,7840,7840,7850,7840,5650
|
|
20240318,092700,489224600,7830,7840,7840,7820,1398
|
|
20240318,092600,478279990,7840,7830,7840,7830,3207
|
|
20240318,092500,453169160,7830,7840,7840,7830,193
|
|
20240318,092400,451656190,7840,7830,7840,7830,723
|
|
20240318,092300,445991720,7840,7840,7840,7830,4296
|
|
20240318,092200,412313030,7840,7830,7840,7830,2042
|
|
20240318,092100,396304280,7840,7840,7840,7830,1964
|
|
20240318,092000,380907050,7830,7840,7840,7830,2890
|
|
20240318,091900,358250550,7840,7840,7840,7830,2350
|
|
20240318,091800,339826700,7840,7840,7840,7840,3760
|
|
20240318,091700,310348300,7840,7840,7840,7830,1432
|
|
20240318,091600,299132980,7830,7830,7840,7830,3477
|
|
20240318,091500,271897290,7840,7840,7840,7840,633
|
|
20240318,091400,266934570,7840,7830,7840,7830,241
|
|
20240318,091300,265045700,7830,7830,7840,7830,1785
|
|
20240318,091200,251067150,7830,7830,7840,7830,368
|
|
20240318,091100,248184550,7840,7850,7850,7830,3907
|
|
20240318,091000,217553020,7850,7850,7850,7840,888
|
|
20240318,090900,210586140,7840,7860,7860,7840,2905
|
|
20240318,090800,187787230,7860,7860,7870,7850,643
|
|
20240318,090700,182733020,7860,7870,7870,7860,1680
|
|
20240318,090600,169518040,7870,7860,7870,7860,548
|
|
20240318,090500,165206770,7860,7880,7880,7860,1041
|
|
20240318,090400,157010860,7880,7860,7880,7860,3859
|
|
20240318,090300,126637410,7860,7840,7870,7830,1957
|
|
20240318,090200,111286820,7840,7840,7840,7830,1110
|
|
20240318,090100,102584960,7840,7850,7870,7830,5451
|
|
20240318,090000,59826730,7850,7870,7890,7840,7581
|