591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184800,4378321060,8080,8080,8080,8080,57883
|
|
20240318,184700,4378321060,8080,8080,8080,8080,0
|
|
20240318,184600,4378321060,8080,8080,8080,8080,0
|
|
20240318,184500,4378321060,8080,8080,8080,8080,0
|
|
20240318,184400,4378321060,8080,8080,8080,8080,0
|
|
20240318,184300,4378321060,8080,8080,8080,8080,0
|
|
20240318,184200,4378321060,8080,8080,8080,8080,0
|
|
20240318,184100,4378321060,8080,8080,8080,8080,0
|
|
20240318,184000,4378321060,8080,8080,8080,8080,0
|
|
20240318,183900,4378321060,8080,8080,8080,8080,0
|
|
20240318,183800,4378321060,8080,8080,8080,8080,0
|
|
20240318,183700,4378321060,8080,8080,8080,8080,0
|
|
20240318,183600,4378321060,8080,8080,8080,8080,0
|
|
20240318,183500,4378321060,8080,8080,8080,8080,0
|
|
20240318,183400,4378321060,8080,8080,8080,8080,0
|
|
20240318,183300,4378321060,8080,8080,8080,8080,0
|
|
20240318,183200,4378321060,8080,8080,8080,8080,0
|
|
20240318,183100,4378321060,8080,8080,8080,8080,0
|
|
20240318,183000,4378321060,8080,8080,8080,8080,0
|
|
20240318,182900,4378321060,8080,8080,8080,8080,0
|
|
20240318,182800,4378321060,8080,8080,8080,8080,0
|
|
20240318,182700,4378321060,8080,8080,8080,8080,0
|
|
20240318,182600,4378321060,8080,8080,8080,8080,0
|
|
20240318,182500,4378321060,8080,8080,8080,8080,0
|
|
20240318,182400,4378321060,8080,8080,8080,8080,0
|
|
20240318,182300,4378321060,8080,8080,8080,8080,0
|
|
20240318,182200,4378321060,8080,8080,8080,8080,0
|
|
20240318,182100,4378321060,8080,8080,8080,8080,0
|
|
20240318,182000,4378321060,8080,8080,8080,8080,0
|
|
20240318,181900,4378321060,8080,8080,8080,8080,0
|
|
20240318,181800,4378321060,8080,8080,8080,8080,57883
|
|
20240318,181700,4378321060,8080,8080,8080,8080,0
|
|
20240318,181600,4378321060,8080,8080,8080,8080,0
|
|
20240318,181500,4378321060,8080,8080,8080,8080,0
|
|
20240318,181400,4378321060,8080,8080,8080,8080,0
|
|
20240318,181300,4378321060,8080,8080,8080,8080,0
|
|
20240318,181200,4378321060,8080,8080,8080,8080,0
|
|
20240318,181100,4378321060,8080,8080,8080,8080,0
|
|
20240318,181000,4378321060,8080,8080,8080,8080,0
|
|
20240318,180900,4378321060,8080,8080,8080,8080,0
|
|
20240318,180800,4378321060,8080,8080,8080,8080,0
|
|
20240318,180700,4378321060,8080,8080,8080,8080,0
|
|
20240318,180600,4378321060,8080,8080,8080,8080,0
|
|
20240318,180500,4378321060,8080,8080,8080,8080,0
|
|
20240318,180400,4378321060,8080,8080,8080,8080,0
|
|
20240318,180300,4378321060,8080,8080,8080,8080,0
|
|
20240318,180200,4378321060,8080,8080,8080,8080,0
|
|
20240318,180100,4378321060,8080,8080,8080,8080,0
|
|
20240318,180000,4378321060,8080,8080,8080,8080,0
|
|
20240318,175900,4378321060,8080,8080,8080,8080,0
|
|
20240318,175800,4378321060,8080,8080,8080,8080,0
|
|
20240318,175700,4378321060,8080,8080,8080,8080,0
|
|
20240318,175600,4378321060,8080,8080,8080,8080,0
|
|
20240318,175500,4378321060,8080,8080,8080,8080,0
|
|
20240318,175400,4378321060,8080,8080,8080,8080,0
|
|
20240318,175300,4378321060,8080,8080,8080,8080,0
|
|
20240318,175200,4378321060,8080,8080,8080,8080,0
|
|
20240318,175100,4378321060,8080,8080,8080,8080,0
|
|
20240318,175000,4378321060,8080,8080,8080,8080,0
|
|
20240318,174900,4378321060,8080,8080,8080,8080,0
|
|
20240318,174800,4378321060,8080,8080,8080,8080,57883
|
|
20240318,174700,4378321060,8080,8080,8080,8080,0
|
|
20240318,174600,4378321060,8080,8080,8080,8080,0
|
|
20240318,174500,4378321060,8080,8080,8080,8080,0
|
|
20240318,174400,4378321060,8080,8080,8080,8080,0
|
|
20240318,174300,4378321060,8080,8080,8080,8080,0
|
|
20240318,174200,4378321060,8080,8080,8080,8080,0
|
|
20240318,174100,4378321060,8080,8080,8080,8080,0
|
|
20240318,174000,4378321060,8080,8080,8080,8080,0
|
|
20240318,173900,4378321060,8080,8080,8080,8080,0
|
|
20240318,173800,4378321060,8080,8080,8080,8080,0
|
|
20240318,173700,4378321060,8080,8080,8080,8080,0
|
|
20240318,173600,4378321060,8080,8080,8080,8080,0
|
|
20240318,173500,4378321060,8080,8080,8080,8080,0
|
|
20240318,173400,4378321060,8080,8080,8080,8080,0
|
|
20240318,173300,4378321060,8080,8080,8080,8080,0
|
|
20240318,173200,4378321060,8080,8080,8080,8080,0
|
|
20240318,173100,4378321060,8080,8080,8080,8080,0
|
|
20240318,173000,4378321060,8080,8080,8080,8080,0
|
|
20240318,172900,4378321060,8080,8080,8080,8080,0
|
|
20240318,172800,4378321060,8080,8080,8080,8080,0
|
|
20240318,172700,4378321060,8080,8080,8080,8080,0
|
|
20240318,172600,4378321060,8080,8080,8080,8080,0
|
|
20240318,172500,4378321060,8080,8080,8080,8080,0
|
|
20240318,172400,4378321060,8080,8080,8080,8080,0
|
|
20240318,172300,4378321060,8080,8080,8080,8080,0
|
|
20240318,172200,4378321060,8080,8080,8080,8080,0
|
|
20240318,172100,4378321060,8080,8080,8080,8080,0
|
|
20240318,172000,4378321060,8080,8080,8080,8080,0
|
|
20240318,171900,4378321060,8080,8080,8080,8080,0
|
|
20240318,171800,4378321060,8080,8080,8080,8080,57883
|
|
20240318,171700,4378321060,8080,8080,8080,8080,0
|
|
20240318,171600,4378321060,8080,8080,8080,8080,0
|
|
20240318,171500,4378321060,8080,8080,8080,8080,0
|
|
20240318,171400,4378321060,8080,8080,8080,8080,0
|
|
20240318,171300,4378321060,8080,8080,8080,8080,0
|
|
20240318,171200,4378321060,8080,8080,8080,8080,0
|
|
20240318,171100,4378321060,8080,8080,8080,8080,0
|
|
20240318,171000,4378321060,8080,8080,8080,8080,0
|
|
20240318,170900,4378321060,8080,8080,8080,8080,0
|
|
20240318,170800,4378321060,8080,8080,8080,8080,0
|
|
20240318,170700,4378321060,8080,8080,8080,8080,0
|
|
20240318,170600,4378321060,8080,8080,8080,8080,0
|
|
20240318,170500,4378321060,8080,8080,8080,8080,0
|
|
20240318,170400,4378321060,8080,8080,8080,8080,0
|
|
20240318,170300,4378321060,8080,8080,8080,8080,0
|
|
20240318,170200,4378321060,8080,8080,8080,8080,0
|
|
20240318,170100,4378321060,8080,8080,8080,8080,0
|
|
20240318,170000,4378321060,8080,8080,8080,8080,0
|
|
20240318,165900,4378321060,8080,8080,8080,8080,0
|
|
20240318,165800,4378321060,8080,8080,8080,8080,0
|
|
20240318,165700,4378321060,8080,8080,8080,8080,0
|
|
20240318,165600,4378321060,8080,8080,8080,8080,0
|
|
20240318,165500,4378321060,8080,8080,8080,8080,0
|
|
20240318,165400,4378321060,8080,8080,8080,8080,0
|
|
20240318,165300,4378321060,8080,8080,8080,8080,0
|
|
20240318,165200,4378321060,8080,8080,8080,8080,0
|
|
20240318,165100,4378321060,8080,8080,8080,8080,0
|
|
20240318,165000,4378321060,8080,8080,8080,8080,0
|
|
20240318,164900,4378321060,8080,8080,8080,8080,0
|
|
20240318,164800,4378321060,8080,8080,8080,8080,57883
|
|
20240318,164700,4378321060,8080,8080,8080,8080,0
|
|
20240318,164600,4378321060,8080,8080,8080,8080,0
|
|
20240318,164500,4378321060,8080,8080,8080,8080,0
|
|
20240318,164400,4378321060,8080,8080,8080,8080,0
|
|
20240318,164300,4378321060,8080,8080,8080,8080,0
|
|
20240318,164200,4378321060,8080,8080,8080,8080,0
|
|
20240318,164100,4378321060,8080,8080,8080,8080,0
|
|
20240318,164000,4378321060,8080,8080,8080,8080,0
|
|
20240318,163900,4378321060,8080,8080,8080,8080,0
|
|
20240318,163800,4378321060,8080,8080,8080,8080,0
|
|
20240318,163700,4378321060,8080,8080,8080,8080,0
|
|
20240318,163600,4378321060,8080,8080,8080,8080,0
|
|
20240318,163500,4378321060,8080,8080,8080,8080,0
|
|
20240318,163400,4378321060,8080,8080,8080,8080,0
|
|
20240318,163300,4378321060,8080,8080,8080,8080,0
|
|
20240318,163200,4378321060,8080,8080,8080,8080,0
|
|
20240318,163100,4378321060,8080,8080,8080,8080,0
|
|
20240318,163000,4378321060,8080,8080,8080,8080,0
|
|
20240318,162900,4378321060,8080,8080,8080,8080,0
|
|
20240318,162800,4378321060,8080,8080,8080,8080,0
|
|
20240318,162700,4378321060,8080,8080,8080,8080,0
|
|
20240318,162600,4378321060,8080,8080,8080,8080,0
|
|
20240318,162500,4378321060,8080,8080,8080,8080,0
|
|
20240318,162400,4378321060,8080,8080,8080,8080,0
|
|
20240318,162300,4378321060,8080,8080,8080,8080,0
|
|
20240318,162200,4378321060,8080,8080,8080,8080,0
|
|
20240318,162100,4378321060,8080,8080,8080,8080,0
|
|
20240318,162000,4378321060,8080,8080,8080,8080,0
|
|
20240318,161900,4378321060,8080,8080,8080,8080,0
|
|
20240318,161800,4378321060,8080,8080,8080,8080,57883
|
|
20240318,161700,4378321060,8080,8080,8080,8080,0
|
|
20240318,161600,4378321060,8080,8080,8080,8080,0
|
|
20240318,161500,4378321060,8080,8080,8080,8080,0
|
|
20240318,161400,4378321060,8080,8080,8080,8080,0
|
|
20240318,161300,4378321060,8080,8080,8080,8080,0
|
|
20240318,161200,4378321060,8080,8080,8080,8080,0
|
|
20240318,161100,4378321060,8080,8080,8080,8080,0
|
|
20240318,161000,4378321060,8080,8080,8080,8080,0
|
|
20240318,160900,4378321060,8080,8080,8080,8080,0
|
|
20240318,160800,4378321060,8080,8080,8080,8080,0
|
|
20240318,160700,4378321060,8080,8080,8080,8080,0
|
|
20240318,160600,4378321060,8080,8080,8080,8080,0
|
|
20240318,160500,4378321060,8080,8080,8080,8080,0
|
|
20240318,160400,4378321060,8080,8080,8080,8080,0
|
|
20240318,160300,4378321060,8080,8080,8080,8080,0
|
|
20240318,160200,4378321060,8080,8080,8080,8080,0
|
|
20240318,160100,4378321060,8080,8080,8080,8080,0
|
|
20240318,160000,4378321060,8080,8080,8080,8080,0
|
|
20240318,155900,4378321060,8080,8080,8080,8080,0
|
|
20240318,155800,4378321060,8080,8080,8080,8080,0
|
|
20240318,155700,4378321060,8080,8080,8080,8080,0
|
|
20240318,155600,4378321060,8080,8080,8080,8080,0
|
|
20240318,155500,4378321060,8080,8080,8080,8080,0
|
|
20240318,155400,4378321060,8080,8080,8080,8080,0
|
|
20240318,155300,4378321060,8080,8080,8080,8080,0
|
|
20240318,155200,4378321060,8080,8080,8080,8080,0
|
|
20240318,155100,4378321060,8080,8080,8080,8080,0
|
|
20240318,155000,4378321060,8080,8080,8080,8080,0
|
|
20240318,154900,4378321060,8080,8080,8080,8080,0
|
|
20240318,154800,4378321060,8080,8080,8080,8080,57883
|
|
20240318,154700,4378321060,8080,8080,8080,8080,0
|
|
20240318,154600,4378321060,8080,8080,8080,8080,0
|
|
20240318,154500,4378321060,8080,8080,8080,8080,0
|
|
20240318,154400,4378321060,8080,8080,8080,8080,0
|
|
20240318,154300,4378321060,8080,8080,8080,8080,0
|
|
20240318,154200,4378321060,8080,8080,8080,8080,0
|
|
20240318,154100,4378321060,8080,8080,8080,8080,0
|
|
20240318,154000,4378321060,8080,8080,8080,8080,0
|
|
20240318,153900,4378321060,8080,8080,8080,8080,0
|
|
20240318,153800,4378321060,8080,8080,8080,8080,0
|
|
20240318,153700,4378321060,8080,8080,8080,8080,0
|
|
20240318,153600,4378321060,8080,8080,8080,8080,0
|
|
20240318,153500,4378321060,8080,8080,8080,8080,0
|
|
20240318,153400,4378321060,8080,8080,8080,8080,0
|
|
20240318,153300,4378321060,8080,8080,8080,8080,0
|
|
20240318,153200,4378321060,8080,8080,8080,8080,0
|
|
20240318,153100,4378321060,8080,8080,8080,8080,0
|
|
20240318,153000,4378321060,8080,8080,8080,8080,57883
|
|
20240318,152900,3910626420,8120,8120,8120,8120,0
|
|
20240318,152800,3910626420,8120,8120,8120,8120,0
|
|
20240318,152700,3910626420,8120,8120,8120,8120,0
|
|
20240318,152600,3910626420,8120,8120,8120,8120,0
|
|
20240318,152500,3910626420,8120,8120,8120,8120,0
|
|
20240318,152400,3910626420,8120,8120,8120,8120,0
|
|
20240318,152300,3910626420,8120,8120,8120,8120,0
|
|
20240318,152200,3910626420,8120,8120,8120,8120,0
|
|
20240318,152100,3910626420,8120,8120,8120,8120,0
|
|
20240318,152000,3910626420,8120,8120,8120,8120,0
|
|
20240318,151900,3910626420,8120,8130,8140,8120,6571
|
|
20240318,151800,3857203580,8140,8130,8140,8130,598
|
|
20240318,151700,3852336940,8140,8130,8140,8130,4252
|
|
20240318,151600,3817729550,8130,8130,8140,8130,993
|
|
20240318,151500,3809651850,8130,8130,8140,8130,713
|
|
20240318,151400,3803851510,8140,8120,8140,8120,3832
|
|
20240318,151300,3772697970,8120,8130,8130,8120,798
|
|
20240318,151200,3766213410,8120,8120,8130,8120,3631
|
|
20240318,151100,3736699090,8130,8120,8130,8120,445
|
|
20240318,151000,3733084220,8120,8120,8130,8120,570
|
|
20240318,150900,3728455810,8120,8120,8130,8120,958
|
|
20240318,150800,3720674040,8120,8120,8130,8120,776
|
|
20240318,150700,3714372910,8130,8110,8130,8110,4459
|
|
20240318,150600,3678188400,8110,8110,8120,8110,745
|
|
20240318,150500,3672145420,8110,8110,8120,8110,448
|
|
20240318,150400,3668512130,8110,8120,8120,8110,4236
|
|
20240318,150300,3634119950,8130,8120,8130,8120,681
|
|
20240318,150200,3628590210,8120,8120,8130,8120,468
|
|
20240318,150100,3624790040,8120,8120,8130,8120,1751
|
|
20240318,150000,3610569160,8120,8110,8130,8110,3740
|
|
20240318,145900,3580196800,8120,8130,8130,8110,1724
|
|
20240318,145800,3566201160,8120,8110,8120,8110,1478
|
|
20240318,145700,3554202580,8120,8110,8120,8110,586
|
|
20240318,145600,3549448720,8110,8120,8130,8110,1445
|
|
20240318,145500,3537714980,8120,8120,8130,8110,1459
|
|
20240318,145400,3525863280,8120,8110,8130,8110,510
|
|
20240318,145300,3521722840,8110,8100,8130,8100,677
|
|
20240318,145200,3516225660,8100,8110,8120,8100,909
|
|
20240318,145100,3508847200,8120,8120,8130,8110,702
|
|
20240318,145000,3503146030,8120,8120,8140,8110,10534
|
|
20240318,144900,3417520870,8120,8120,8130,8120,1395
|
|
20240318,144800,3406184730,8120,8120,8130,8110,915
|
|
20240318,144700,3398760360,8120,8120,8130,8110,1230
|
|
20240318,144600,3388771890,8120,8110,8120,8110,627
|
|
20240318,144500,3383684180,8120,8120,8130,8110,3946
|
|
20240318,144400,3351640130,8120,8120,8130,8120,1952
|
|
20240318,144300,3335784270,8120,8130,8130,8120,2116
|
|
20240318,144200,3318595740,8120,8120,8130,8120,1686
|
|
20240318,144100,3304899990,8120,8130,8130,8110,1923
|
|
20240318,144000,3289280000,8120,8100,8130,8100,1052
|
|
20240318,143900,3280736450,8100,8120,8130,8090,10388
|
|
20240318,143800,3196386900,8120,8110,8130,8110,1743
|
|
20240318,143700,3182229880,8110,8100,8120,8100,998
|
|
20240318,143600,3174132350,8100,8110,8120,8100,1235
|
|
20240318,143500,3164112550,8110,8100,8120,8100,500
|
|
20240318,143400,3160057790,8110,8100,8120,8100,1190
|
|
20240318,143300,3150410860,8100,8110,8120,8100,8316
|
|
20240318,143200,3082904090,8110,8100,8120,8100,1331
|
|
20240318,143100,3072103210,8100,8110,8120,8100,1761
|
|
20240318,143000,3057812030,8110,8110,8120,8100,1025
|
|
20240318,142900,3049496580,8110,8110,8120,8110,1580
|
|
20240318,142800,3036677850,8110,8110,8110,8100,668
|
|
20240318,142700,3031261900,8110,8110,8120,8110,3328
|
|
20240318,142600,3004269570,8120,8110,8120,8110,644
|
|
20240318,142500,2999041450,8110,8110,8120,8110,786
|
|
20240318,142400,2992662910,8110,8110,8120,8110,915
|
|
20240318,142300,2985237620,8110,8100,8110,8100,951
|
|
20240318,142200,2977525280,8100,8110,8110,8100,4237
|
|
20240318,142100,2943164830,8120,8100,8120,8100,1150
|
|
20240318,142000,2933839010,8100,8100,8110,8100,851
|
|
20240318,141900,2926941350,8100,8100,8110,8100,612
|
|
20240318,141800,2921979060,8100,8100,8110,8100,855
|
|
20240318,141700,2915049090,8100,8100,8100,8090,711
|
|
20240318,141600,2909291320,8090,8090,8100,8080,6274
|
|
20240318,141500,2858532710,8080,8080,8090,8080,823
|
|
20240318,141400,2851877940,8090,8080,8110,8080,472
|
|
20240318,141300,2848057790,8090,8110,8120,8070,10516
|
|
20240318,141200,2762912150,8100,8110,8120,8100,2397
|
|
20240318,141100,2743474890,8110,8120,8120,8110,936
|
|
20240318,141000,2735883900,8110,8110,8120,8110,1115
|
|
20240318,140900,2726841120,8110,8090,8120,8090,5117
|
|
20240318,140800,2685366280,8090,8090,8100,8090,1312
|
|
20240318,140700,2674745210,8090,8090,8100,8090,741
|
|
20240318,140600,2668746330,8090,8070,8100,8070,1364
|
|
20240318,140500,2657717000,8070,8090,8100,8070,1941
|
|
20240318,140400,2642015490,8090,8080,8090,8080,822
|
|
20240318,140300,2635365710,8080,8080,8090,8080,1565
|
|
20240318,140200,2622708730,8080,8080,8090,8070,425
|
|
20240318,140100,2619275170,8080,8080,8090,8080,1329
|
|
20240318,140000,2608528420,8090,8070,8090,8070,604
|
|
20240318,135900,2603648110,8070,8080,8090,8070,800
|
|
20240318,135800,2597182310,8080,8080,8090,8080,616
|
|
20240318,135700,2592200860,8080,8080,8090,8070,938
|
|
20240318,135600,2584621920,8080,8070,8090,8070,597
|
|
20240318,135500,2579799280,8070,8080,8090,8070,848
|
|
20240318,135400,2572945890,8080,8090,8100,8080,2442
|
|
20240318,135300,2553199390,8090,8090,8100,8080,346
|
|
20240318,135200,2550402320,8080,8100,8100,8080,1718
|
|
20240318,135100,2536504070,8090,8100,8100,8090,915
|
|
20240318,135000,2529093470,8090,8080,8100,8080,673
|
|
20240318,134900,2523648970,8080,8090,8100,8080,669
|
|
20240318,134800,2518233900,8100,8090,8100,8080,474
|
|
20240318,134700,2514399280,8090,8090,8100,8090,575
|
|
20240318,134600,2509743380,8090,8090,8100,8090,986
|
|
20240318,134500,2501757930,8090,8090,8100,8090,994
|
|
20240318,134400,2493711990,8090,8100,8100,8080,264
|
|
20240318,134300,2491576300,8080,8060,8090,8060,10070
|
|
20240318,134200,2410152580,8060,8060,8060,8050,362
|
|
20240318,134100,2407234900,8060,8080,8080,8060,1485
|
|
20240318,134000,2395252340,8080,8070,8080,8070,888
|
|
20240318,133900,2388081340,8060,8060,8070,8060,191
|
|
20240318,133800,2386541870,8060,8060,8070,8060,580
|
|
20240318,133700,2381862290,8070,8060,8070,8060,1083
|
|
20240318,133600,2373129190,8060,8070,8070,8060,663
|
|
20240318,133500,2367781340,8060,8060,8060,8050,214
|
|
20240318,133400,2366057150,8070,8060,8070,8060,977
|
|
20240318,133300,2358177610,8060,8060,8070,8060,918
|
|
20240318,133200,2350773770,8060,8060,8070,8060,658
|
|
20240318,133100,2345466180,8070,8060,8070,8060,434
|
|
20240318,133000,2341964770,8060,8060,8070,8060,695
|
|
20240318,132900,2336358390,8060,8060,8070,8060,1197
|
|
20240318,132800,2326706480,8060,8060,8060,8050,686
|
|
20240318,132700,2321178100,8060,8060,8070,8060,1088
|
|
20240318,132600,2312404320,8070,8060,8070,8060,955
|
|
20240318,132500,2304701300,8070,8070,8070,8060,1576
|
|
20240318,132400,2291986980,8070,8070,8080,8060,913
|
|
20240318,132300,2284619910,8060,8060,8070,8050,436
|
|
20240318,132200,2281105800,8060,8050,8060,8050,965
|
|
20240318,132100,2273332000,8050,8050,8060,8050,726
|
|
20240318,132000,2267484190,8050,8060,8060,8050,1761
|
|
20240318,131900,2253291980,8060,8060,8070,8060,495
|
|
20240318,131800,2249298170,8070,8060,8070,8060,1639
|
|
20240318,131700,2236075720,8060,8060,8070,8060,754
|
|
20240318,131600,2229993390,8060,8060,8070,8060,635
|
|
20240318,131500,2224871270,8060,8070,8080,8060,895
|
|
20240318,131400,2217645700,8070,8070,8080,8070,869
|
|
20240318,131300,2210628190,8080,8070,8080,8070,1523
|
|
20240318,131200,2198326850,8080,8080,8090,8070,1307
|
|
20240318,131100,2187770890,8070,8080,8090,8070,975
|
|
20240318,131000,2179898460,8070,8080,8080,8070,621
|
|
20240318,130900,2174882220,8080,8070,8080,8070,2841
|
|
20240318,130800,2151932540,8070,8080,8080,8070,97
|
|
20240318,130700,2151149650,8080,8060,8080,8060,2917
|
|
20240318,130600,2127595710,8060,8070,8080,8060,1136
|
|
20240318,130500,2118434990,8060,8050,8070,8050,2178
|
|
20240318,130400,2100881550,8050,8060,8060,8050,862
|
|
20240318,130300,2093936880,8050,8060,8060,8050,2977
|
|
20240318,130200,2069943360,8050,8050,8060,8050,866
|
|
20240318,130100,2062965340,8050,8050,8060,8050,226
|
|
20240318,130000,2061146010,8050,8060,8060,8050,590
|
|
20240318,125900,2056396300,8050,8050,8060,8050,272
|
|
20240318,125800,2054206680,8060,8050,8060,8050,40
|
|
20240318,125700,2053884560,8050,8050,8060,8050,416
|
|
20240318,125600,2050535750,8050,8050,8060,8050,2984
|
|
20240318,125500,2026484920,8050,8050,8060,8050,216
|
|
20240318,125400,2024746100,8060,8060,8060,8050,666
|
|
20240318,125300,2019379170,8050,8050,8060,8050,265
|
|
20240318,125200,2017245900,8050,8060,8060,8050,215
|
|
20240318,125100,2015515100,8050,8060,8070,8050,272
|
|
20240318,125000,2013322680,8070,8060,8070,8060,332
|
|
20240318,124900,2010646730,8060,8070,8070,8060,156
|
|
20240318,124800,2009389330,8060,8060,8090,8060,24
|
|
20240318,124700,2009195540,8080,8050,8100,8050,18942
|
|
20240318,124600,1856041770,8060,8050,8060,8050,27
|
|
20240318,124500,1855824380,8060,8060,8060,8050,454
|
|
20240318,124400,1852169360,8060,8060,8060,8050,395
|
|
20240318,124300,1848985750,8050,8050,8060,8050,376
|
|
20240318,124200,1845957840,8050,8060,8060,8050,23
|
|
20240318,124100,1845772680,8050,8050,8060,8050,2679
|
|
20240318,124000,1824203910,8060,8050,8060,8050,174
|
|
20240318,123900,1822803190,8050,8050,8060,8050,142
|
|
20240318,123800,1821660070,8050,8050,8060,8050,844
|
|
20240318,123700,1814859850,8060,8050,8060,8050,28
|
|
20240318,123600,1814634430,8050,8050,8050,8050,345
|
|
20240318,123500,1811857180,8060,8050,8060,8050,56
|
|
20240318,123400,1811406060,8050,8050,8060,8050,429
|
|
20240318,123300,1807951890,8050,8060,8060,8050,79
|
|
20240318,123200,1807315870,8060,8050,8060,8050,559
|
|
20240318,123100,1802813160,8050,8050,8060,8050,23
|
|
20240318,123000,1802628000,8050,8050,8060,8050,162
|
|
20240318,122900,1801323880,8060,8060,8060,8050,274
|
|
20240318,122800,1799118130,8060,8050,8060,8050,36
|
|
20240318,122700,1798828110,8060,8060,8060,8050,890
|
|
20240318,122600,1791656990,8060,8050,8060,8050,539
|
|
20240318,122500,1787314840,8060,8060,8070,8060,1316
|
|
20240318,122400,1776707870,8060,8060,8060,8060,241
|
|
20240318,122300,1774765410,8060,8060,8070,8060,67
|
|
20240318,122200,1774225370,8060,8070,8070,8060,454
|
|
20240318,122100,1770566120,8060,8060,8070,8060,29
|
|
20240318,122000,1770332360,8070,8060,8070,8060,241
|
|
20240318,121900,1768389860,8060,8070,8070,8060,589
|
|
20240318,121800,1763642510,8060,8060,8070,8060,574
|
|
20240318,121700,1759015570,8060,8060,8070,8060,43
|
|
20240318,121600,1758668970,8060,8060,8070,8060,115
|
|
20240318,121500,1757741620,8060,8060,8070,8060,268
|
|
20240318,121400,1755581390,8060,8060,8070,8060,303
|
|
20240318,121300,1753138730,8060,8070,8070,8060,270
|
|
20240318,121200,1750962500,8060,8060,8070,8060,274
|
|
20240318,121100,1748754040,8060,8060,8060,8050,514
|
|
20240318,121000,1744613580,8050,8070,8070,8050,594
|
|
20240318,120900,1739825970,8070,8060,8070,8060,91
|
|
20240318,120800,1739092130,8060,8070,8070,8060,277
|
|
20240318,120700,1736859460,8070,8070,8070,8060,450
|
|
20240318,120600,1733231920,8060,8080,8080,8060,3821
|
|
20240318,120500,1702415850,8080,8070,8080,8070,442
|
|
20240318,120400,1698847970,8070,8080,8080,8070,347
|
|
20240318,120300,1696047300,8070,8060,8070,8060,341
|
|
20240318,120200,1693295570,8070,8060,8070,8060,1439
|
|
20240318,120100,1681685780,8070,8070,8070,8060,1407
|
|
20240318,120000,1670332140,8070,8060,8070,8060,1584
|
|
20240318,115900,1657565050,8060,8070,8070,8060,1620
|
|
20240318,115800,1644499840,8070,8080,8080,8070,158
|
|
20240318,115700,1643224750,8080,8070,8080,8070,260
|
|
20240318,115600,1641126520,8070,8080,8080,8070,11
|
|
20240318,115500,1641037740,8070,8060,8070,8060,1563
|
|
20240318,115400,1628427040,8060,8060,8070,8060,2116
|
|
20240318,115300,1611360960,8060,8050,8060,8050,18
|
|
20240318,115200,1611216020,8050,8050,8060,8050,314
|
|
20240318,115100,1608688250,8060,8050,8060,8050,65
|
|
20240318,115000,1608164490,8060,8050,8060,8050,435
|
|
20240318,114900,1604662620,8050,8050,8050,8050,13
|
|
20240318,114800,1604557970,8050,8050,8060,8050,330
|
|
20240318,114700,1601900440,8050,8060,8060,8050,457
|
|
20240318,114600,1598217230,8050,8060,8060,8050,179
|
|
20240318,114500,1596775980,8050,8050,8060,8050,1354
|
|
20240318,114400,1585865260,8050,8050,8060,8050,17
|
|
20240318,114300,1585728400,8050,8050,8050,8050,1441
|
|
20240318,114200,1574128350,8050,8050,8060,8050,157
|
|
20240318,114100,1572864480,8050,8050,8060,8050,368
|
|
20240318,114000,1569902070,8050,8050,8060,8050,14
|
|
20240318,113900,1569789330,8050,8050,8060,8050,186
|
|
20240318,113800,1568291910,8050,8050,8060,8050,276
|
|
20240318,113700,1566070100,8060,8050,8060,8050,123
|
|
20240318,113600,1565079050,8050,8050,8060,8050,427
|
|
20240318,113500,1561641670,8050,8040,8060,8040,384
|
|
20240318,113400,1558551780,8050,8050,8050,8040,1554
|
|
20240318,113300,1546045060,8040,8040,8050,8040,208
|
|
20240318,113200,1544370770,8050,8040,8050,8040,218
|
|
20240318,113100,1542617920,8050,8050,8050,8040,269
|
|
20240318,113000,1540454700,8040,8040,8050,8040,22
|
|
20240318,112900,1540277790,8040,8050,8050,8040,404
|
|
20240318,112800,1537029320,8040,8040,8050,8040,23
|
|
20240318,112700,1536844380,8040,8040,8050,8040,494
|
|
20240318,112600,1532872600,8040,8050,8050,8040,29
|
|
20240318,112500,1532639330,8040,8040,8050,8040,14
|
|
20240318,112400,1532526760,8040,8050,8050,8040,29
|
|
20240318,112300,1532293560,8040,8050,8050,8040,20
|
|
20240318,112200,1532132750,8040,8040,8050,8040,24
|
|
20240318,112100,1531939660,8040,8020,8050,8020,5170
|
|
20240318,112000,1490394600,8030,8030,8030,8020,128
|
|
20240318,111900,1489367000,8020,8030,8030,8020,92
|
|
20240318,111800,1488628570,8030,8030,8030,8020,356
|
|
20240318,111700,1485770110,8030,8030,8030,8020,19
|
|
20240318,111600,1485617710,8030,8020,8030,8020,22
|
|
20240318,111500,1485441230,8020,8020,8030,8020,588
|
|
20240318,111400,1480724750,8020,8020,8020,8020,17
|
|
20240318,111300,1480588410,8030,8020,8030,8020,18
|
|
20240318,111200,1480444020,8020,8020,8030,8020,281
|
|
20240318,111100,1478189890,8020,8020,8030,8020,26
|
|
20240318,111000,1477981300,8030,8030,8030,8020,3733
|
|
20240318,110900,1448005370,8030,8030,8040,8030,118
|
|
20240318,110800,1447057820,8040,8040,8040,8040,4282
|
|
20240318,110700,1412630540,8050,8040,8050,8040,114
|
|
20240318,110600,1411713960,8040,8040,8050,8040,30
|
|
20240318,110500,1411472750,8040,8040,8050,8040,21
|
|
20240318,110400,1411303890,8050,8040,8050,8040,126
|
|
20240318,110300,1410290730,8040,8050,8050,8040,4177
|
|
20240318,110200,1376686120,8040,8050,8050,8040,715
|
|
20240318,110100,1370931450,8050,8050,8050,8040,26
|
|
20240318,110000,1370722240,8040,8050,8050,8040,276
|
|
20240318,105900,1368500650,8050,8060,8060,8050,1946
|
|
20240318,105800,1352835320,8050,8040,8060,8040,1676
|
|
20240318,105700,1339343900,8040,8040,8050,8040,70
|
|
20240318,105600,1338781080,8040,8040,8050,8030,503
|
|
20240318,105500,1334732660,8030,8030,8050,8030,96
|
|
20240318,105400,1333961760,8030,8050,8050,8030,19
|
|
20240318,105300,1333809050,8040,8040,8050,8030,2269
|
|
20240318,105200,1315568390,8060,8040,8060,8040,885
|
|
20240318,105100,1308452810,8040,8050,8060,8040,5417
|
|
20240318,105000,1264849510,8050,8050,8060,8050,282
|
|
20240318,104900,1262578250,8050,8070,8070,8050,189
|
|
20240318,104800,1261056780,8050,8070,8070,8050,3757
|
|
20240318,104700,1230780650,8060,8060,8070,8060,32
|
|
20240318,104600,1230522700,8070,8070,8070,8060,729
|
|
20240318,104500,1224645640,8070,8060,8070,8060,14
|
|
20240318,104400,1224532770,8070,8070,8070,8070,4
|
|
20240318,104300,1224500490,8060,8070,8070,8060,4
|
|
20240318,104200,1224468220,8070,8070,8070,8060,688
|
|
20240318,104100,1218916310,8070,8070,8070,8060,103
|
|
20240318,104000,1218086100,8070,8070,8070,8070,597
|
|
20240318,103900,1213268310,8070,8080,8080,8070,1385
|
|
20240318,103800,1202087510,8080,8080,8080,8080,53
|
|
20240318,103700,1201659270,8080,8080,8080,8080,125
|
|
20240318,103600,1200649270,8080,8070,8080,8070,132
|
|
20240318,103500,1199583010,8080,8070,8080,8070,654
|
|
20240318,103400,1194298880,8080,8070,8080,8070,173
|
|
20240318,103300,1192902660,8080,8070,8080,8070,351
|
|
20240318,103200,1190068380,8080,8050,8080,8050,4071
|
|
20240318,103100,1157254540,8050,8050,8050,8050,20
|
|
20240318,103000,1157093540,8050,8060,8060,8040,298
|
|
20240318,102900,1154694640,8050,8050,8050,8040,90
|
|
20240318,102800,1153970660,8050,8040,8050,8040,537
|
|
20240318,102700,1149652850,8050,8060,8060,8050,2181
|
|
20240318,102600,1132095500,8060,8060,8060,8060,500
|
|
20240318,102500,1128065500,8060,8060,8060,8050,190
|
|
20240318,102400,1126535880,8060,8060,8060,8050,343
|
|
20240318,102300,1123773560,8050,8050,8050,8050,42
|
|
20240318,102200,1123435460,8050,8040,8050,8040,305
|
|
20240318,102100,1120982220,8040,8030,8040,8030,725
|
|
20240318,102000,1115155280,8050,8040,8050,8040,106
|
|
20240318,101900,1114302010,8040,8030,8040,8030,200
|
|
20240318,101800,1112694110,8030,8040,8040,8030,421
|
|
20240318,101700,1109310270,8030,8040,8040,8030,95
|
|
20240318,101600,1108547280,8030,8050,8050,8030,2214
|
|
20240318,101500,1090744150,8050,8050,8060,8050,510
|
|
20240318,101400,1086638530,8060,8020,8060,8020,3942
|
|
20240318,101300,1054970740,8020,8010,8020,8010,1523
|
|
20240318,101200,1042757090,8020,8000,8020,8000,1000
|
|
20240318,101100,1034742320,8000,8000,8000,8000,473
|
|
20240318,101000,1030958320,8000,7990,8000,7990,182
|
|
20240318,100900,1029503040,7990,8000,8010,7990,1673
|
|
20240318,100800,1016119980,8010,8020,8020,8000,298
|
|
20240318,100700,1013735520,8020,8010,8020,7990,4274
|
|
20240318,100600,979527670,8010,8000,8020,8000,3414
|
|
20240318,100500,952177860,8000,8000,8000,8000,50
|
|
20240318,100400,951777860,8000,8000,8010,8000,177
|
|
20240318,100300,950361250,8010,8010,8010,8000,1172
|
|
20240318,100200,940973900,8010,8020,8020,8010,1822
|
|
20240318,100100,926362110,8030,8030,8040,8020,2286
|
|
20240318,100000,908004940,8030,8050,8050,8030,868
|
|
20240318,095900,901025180,8050,8050,8050,8050,107
|
|
20240318,095800,900163830,8040,8060,8060,8040,2264
|
|
20240318,095700,881950360,8060,8060,8060,8050,5220
|
|
20240318,095600,839904170,8060,8060,8060,8050,859
|
|
20240318,095500,832985470,8050,8060,8060,8050,776
|
|
20240318,095400,826736300,8060,8070,8080,8050,374
|
|
20240318,095300,823719710,8070,8060,8070,8050,346
|
|
20240318,095200,820929220,8060,8050,8060,8050,741
|
|
20240318,095100,814958710,8060,8070,8070,8060,1419
|
|
20240318,095000,803521030,8070,8070,8070,8070,329
|
|
20240318,094900,800866000,8070,8060,8070,8060,193
|
|
20240318,094800,799310370,8070,8070,8070,8050,4509
|
|
20240318,094700,762985190,8070,8060,8080,8060,1459
|
|
20240318,094600,751211750,8070,8060,8070,8060,344
|
|
20240318,094500,748438800,8050,8040,8050,8040,2474
|
|
20240318,094400,728537840,8040,8030,8040,8030,4
|
|
20240318,094300,728505710,8030,8030,8030,8030,0
|
|
20240318,094200,728505710,8030,8020,8030,8020,130
|
|
20240318,094100,727461820,8030,8030,8030,8020,445
|
|
20240318,094000,723888480,8030,8040,8040,8020,2107
|
|
20240318,093900,706970340,8040,8050,8050,8040,895
|
|
20240318,093800,699774500,8050,8040,8050,8040,505
|
|
20240318,093700,695714250,8040,8050,8050,8040,30
|
|
20240318,093600,695472870,8050,8050,8060,8050,1564
|
|
20240318,093500,682882620,8050,8050,8050,8050,904
|
|
20240318,093400,675605420,8050,8050,8050,8040,16
|
|
20240318,093300,675476630,8050,8060,8060,8040,5089
|
|
20240318,093200,634516780,8060,8050,8080,8050,1177
|
|
20240318,093100,625031420,8060,8070,8080,8060,110
|
|
20240318,093000,624144710,8080,8080,8080,8070,752
|
|
20240318,092900,618069580,8070,8050,8070,8050,1497
|
|
20240318,092800,606001280,8060,8060,8060,8060,501
|
|
20240318,092700,601963220,8040,8050,8050,8040,1381
|
|
20240318,092600,590853270,8040,8040,8040,8040,0
|
|
20240318,092500,590853270,8040,8040,8040,8040,190
|
|
20240318,092400,589325670,8020,8050,8060,8020,1520
|
|
20240318,092300,577093480,8050,8000,8050,8000,13646
|
|
20240318,092200,467602380,8010,8020,8040,7980,2301
|
|
20240318,092100,449166730,8020,8030,8040,8020,176
|
|
20240318,092000,447754770,8040,8010,8040,8010,1676
|
|
20240318,091900,434296160,8010,8000,8030,8000,3460
|
|
20240318,091800,406579150,7980,7980,7980,7980,295
|
|
20240318,091700,404225050,7950,7980,7980,7950,509
|
|
20240318,091600,400173350,7980,7960,7980,7960,2387
|
|
20240318,091500,381155510,7960,7950,7960,7940,842
|
|
20240318,091400,374461490,7950,7960,7990,7940,4112
|
|
20240318,091300,341749580,7980,7990,7990,7940,7350
|
|
20240318,091200,283268370,7990,8000,8000,7990,1658
|
|
20240318,091100,270017540,8000,7990,8000,7990,625
|
|
20240318,091000,265021630,7990,8030,8040,7980,6774
|
|
20240318,090900,210753050,8040,8050,8050,8030,3423
|
|
20240318,090800,183230900,8050,8050,8060,8050,393
|
|
20240318,090700,180066890,8060,8080,8080,8050,2024
|
|
20240318,090600,163732080,8090,8080,8090,8080,780
|
|
20240318,090500,157428930,8080,8090,8090,8080,291
|
|
20240318,090400,155074970,8100,8110,8110,8090,2499
|
|
20240318,090300,134834670,8110,8080,8120,8080,6877
|
|
20240318,090200,79107450,8080,8090,8100,8080,1984
|
|
20240318,090100,63053470,8090,8100,8100,8090,305
|
|
20240318,090000,60583040,8100,8060,8120,8060,7160
|