627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192400,2749451080,8260,8260,8260,8260,10863
|
|
20240318,192300,2749451080,8260,8260,8260,8260,0
|
|
20240318,192200,2749451080,8260,8260,8260,8260,0
|
|
20240318,192100,2749451080,8260,8260,8260,8260,0
|
|
20240318,192000,2749451080,8260,8260,8260,8260,0
|
|
20240318,191900,2749451080,8260,8260,8260,8260,0
|
|
20240318,191800,2749451080,8260,8260,8260,8260,0
|
|
20240318,191700,2749451080,8260,8260,8260,8260,0
|
|
20240318,191600,2749451080,8260,8260,8260,8260,0
|
|
20240318,191500,2749451080,8260,8260,8260,8260,0
|
|
20240318,191400,2749451080,8260,8260,8260,8260,0
|
|
20240318,191300,2749451080,8260,8260,8260,8260,0
|
|
20240318,191200,2749451080,8260,8260,8260,8260,0
|
|
20240318,191100,2749451080,8260,8260,8260,8260,0
|
|
20240318,191000,2749451080,8260,8260,8260,8260,0
|
|
20240318,190900,2749451080,8260,8260,8260,8260,0
|
|
20240318,190800,2749451080,8260,8260,8260,8260,0
|
|
20240318,190700,2749451080,8260,8260,8260,8260,0
|
|
20240318,190600,2749451080,8260,8260,8260,8260,0
|
|
20240318,190500,2749451080,8260,8260,8260,8260,0
|
|
20240318,190400,2749451080,8260,8260,8260,8260,0
|
|
20240318,190300,2749451080,8260,8260,8260,8260,0
|
|
20240318,190200,2749451080,8260,8260,8260,8260,0
|
|
20240318,190100,2749451080,8260,8260,8260,8260,0
|
|
20240318,190000,2749451080,8260,8260,8260,8260,0
|
|
20240318,185900,2749451080,8260,8260,8260,8260,0
|
|
20240318,185800,2749451080,8260,8260,8260,8260,0
|
|
20240318,185700,2749451080,8260,8260,8260,8260,0
|
|
20240318,185600,2749451080,8260,8260,8260,8260,0
|
|
20240318,185500,2749451080,8260,8260,8260,8260,0
|
|
20240318,185400,2749451080,8260,8260,8260,8260,10863
|
|
20240318,185300,2749451080,8260,8260,8260,8260,0
|
|
20240318,185200,2749451080,8260,8260,8260,8260,0
|
|
20240318,185100,2749451080,8260,8260,8260,8260,0
|
|
20240318,185000,2749451080,8260,8260,8260,8260,0
|
|
20240318,184900,2749451080,8260,8260,8260,8260,0
|
|
20240318,184800,2749451080,8260,8260,8260,8260,0
|
|
20240318,184700,2749451080,8260,8260,8260,8260,0
|
|
20240318,184600,2749451080,8260,8260,8260,8260,0
|
|
20240318,184500,2749451080,8260,8260,8260,8260,0
|
|
20240318,184400,2749451080,8260,8260,8260,8260,0
|
|
20240318,184300,2749451080,8260,8260,8260,8260,0
|
|
20240318,184200,2749451080,8260,8260,8260,8260,0
|
|
20240318,184100,2749451080,8260,8260,8260,8260,0
|
|
20240318,184000,2749451080,8260,8260,8260,8260,0
|
|
20240318,183900,2749451080,8260,8260,8260,8260,0
|
|
20240318,183800,2749451080,8260,8260,8260,8260,0
|
|
20240318,183700,2749451080,8260,8260,8260,8260,0
|
|
20240318,183600,2749451080,8260,8260,8260,8260,0
|
|
20240318,183500,2749451080,8260,8260,8260,8260,0
|
|
20240318,183400,2749451080,8260,8260,8260,8260,0
|
|
20240318,183300,2749451080,8260,8260,8260,8260,0
|
|
20240318,183200,2749451080,8260,8260,8260,8260,0
|
|
20240318,183100,2749451080,8260,8260,8260,8260,0
|
|
20240318,183000,2749451080,8260,8260,8260,8260,0
|
|
20240318,182900,2749451080,8260,8260,8260,8260,0
|
|
20240318,182800,2749451080,8260,8260,8260,8260,0
|
|
20240318,182700,2749451080,8260,8260,8260,8260,0
|
|
20240318,182600,2749451080,8260,8260,8260,8260,0
|
|
20240318,182500,2749451080,8260,8260,8260,8260,0
|
|
20240318,182400,2749451080,8260,8260,8260,8260,10863
|
|
20240318,182300,2749451080,8260,8260,8260,8260,0
|
|
20240318,182200,2749451080,8260,8260,8260,8260,0
|
|
20240318,182100,2749451080,8260,8260,8260,8260,0
|
|
20240318,182000,2749451080,8260,8260,8260,8260,0
|
|
20240318,181900,2749451080,8260,8260,8260,8260,0
|
|
20240318,181800,2749451080,8260,8260,8260,8260,0
|
|
20240318,181700,2749451080,8260,8260,8260,8260,0
|
|
20240318,181600,2749451080,8260,8260,8260,8260,0
|
|
20240318,181500,2749451080,8260,8260,8260,8260,0
|
|
20240318,181400,2749451080,8260,8260,8260,8260,0
|
|
20240318,181300,2749451080,8260,8260,8260,8260,0
|
|
20240318,181200,2749451080,8260,8260,8260,8260,0
|
|
20240318,181100,2749451080,8260,8260,8260,8260,0
|
|
20240318,181000,2749451080,8260,8260,8260,8260,0
|
|
20240318,180900,2749451080,8260,8260,8260,8260,0
|
|
20240318,180800,2749451080,8260,8260,8260,8260,0
|
|
20240318,180700,2749451080,8260,8260,8260,8260,0
|
|
20240318,180600,2749451080,8260,8260,8260,8260,0
|
|
20240318,180500,2749451080,8260,8260,8260,8260,0
|
|
20240318,180400,2749451080,8260,8260,8260,8260,0
|
|
20240318,180300,2749451080,8260,8260,8260,8260,0
|
|
20240318,180200,2749451080,8260,8260,8260,8260,0
|
|
20240318,180100,2749451080,8260,8260,8260,8260,0
|
|
20240318,180000,2749451080,8260,8260,8260,8260,0
|
|
20240318,175900,2749451080,8260,8260,8260,8260,0
|
|
20240318,175800,2749451080,8260,8260,8260,8260,0
|
|
20240318,175700,2749451080,8260,8260,8260,8260,0
|
|
20240318,175600,2749451080,8260,8260,8260,8260,0
|
|
20240318,175500,2749451080,8260,8260,8260,8260,0
|
|
20240318,175400,2749451080,8260,8260,8260,8260,10863
|
|
20240318,175300,2749451080,8260,8260,8260,8260,0
|
|
20240318,175200,2749451080,8260,8260,8260,8260,0
|
|
20240318,175100,2749451080,8260,8260,8260,8260,0
|
|
20240318,175000,2749451080,8260,8260,8260,8260,0
|
|
20240318,174900,2749451080,8260,8260,8260,8260,0
|
|
20240318,174800,2749451080,8260,8260,8260,8260,0
|
|
20240318,174700,2749451080,8260,8260,8260,8260,0
|
|
20240318,174600,2749451080,8260,8260,8260,8260,0
|
|
20240318,174500,2749451080,8260,8260,8260,8260,0
|
|
20240318,174400,2749451080,8260,8260,8260,8260,0
|
|
20240318,174300,2749451080,8260,8260,8260,8260,0
|
|
20240318,174200,2749451080,8260,8260,8260,8260,0
|
|
20240318,174100,2749451080,8260,8260,8260,8260,0
|
|
20240318,174000,2749451080,8260,8260,8260,8260,0
|
|
20240318,173900,2749451080,8260,8260,8260,8260,0
|
|
20240318,173800,2749451080,8260,8260,8260,8260,0
|
|
20240318,173700,2749451080,8260,8260,8260,8260,0
|
|
20240318,173600,2749451080,8260,8260,8260,8260,0
|
|
20240318,173500,2749451080,8260,8260,8260,8260,0
|
|
20240318,173400,2749451080,8260,8260,8260,8260,0
|
|
20240318,173300,2749451080,8260,8260,8260,8260,0
|
|
20240318,173200,2749451080,8260,8260,8260,8260,0
|
|
20240318,173100,2749451080,8260,8260,8260,8260,0
|
|
20240318,173000,2749451080,8260,8260,8260,8260,0
|
|
20240318,172900,2749451080,8260,8260,8260,8260,0
|
|
20240318,172800,2749451080,8260,8260,8260,8260,0
|
|
20240318,172700,2749451080,8260,8260,8260,8260,0
|
|
20240318,172600,2749451080,8260,8260,8260,8260,0
|
|
20240318,172500,2749451080,8260,8260,8260,8260,0
|
|
20240318,172400,2749451080,8260,8260,8260,8260,10863
|
|
20240318,172300,2749451080,8260,8260,8260,8260,0
|
|
20240318,172200,2749451080,8260,8260,8260,8260,0
|
|
20240318,172100,2749451080,8260,8260,8260,8260,0
|
|
20240318,172000,2749451080,8260,8260,8260,8260,0
|
|
20240318,171900,2749451080,8260,8260,8260,8260,0
|
|
20240318,171800,2749451080,8260,8260,8260,8260,0
|
|
20240318,171700,2749451080,8260,8260,8260,8260,0
|
|
20240318,171600,2749451080,8260,8260,8260,8260,0
|
|
20240318,171500,2749451080,8260,8260,8260,8260,0
|
|
20240318,171400,2749451080,8260,8260,8260,8260,0
|
|
20240318,171300,2749451080,8260,8260,8260,8260,0
|
|
20240318,171200,2749451080,8260,8260,8260,8260,0
|
|
20240318,171100,2749451080,8260,8260,8260,8260,0
|
|
20240318,171000,2749451080,8260,8260,8260,8260,0
|
|
20240318,170900,2749451080,8260,8260,8260,8260,0
|
|
20240318,170800,2749451080,8260,8260,8260,8260,0
|
|
20240318,170700,2749451080,8260,8260,8260,8260,0
|
|
20240318,170600,2749451080,8260,8260,8260,8260,0
|
|
20240318,170500,2749451080,8260,8260,8260,8260,0
|
|
20240318,170400,2749451080,8260,8260,8260,8260,0
|
|
20240318,170300,2749451080,8260,8260,8260,8260,0
|
|
20240318,170200,2749451080,8260,8260,8260,8260,0
|
|
20240318,170100,2749451080,8260,8260,8260,8260,0
|
|
20240318,170000,2749451080,8260,8260,8260,8260,0
|
|
20240318,165900,2749451080,8260,8260,8260,8260,0
|
|
20240318,165800,2749451080,8260,8260,8260,8260,0
|
|
20240318,165700,2749451080,8260,8260,8260,8260,0
|
|
20240318,165600,2749451080,8260,8260,8260,8260,0
|
|
20240318,165500,2749451080,8260,8260,8260,8260,0
|
|
20240318,165400,2749451080,8260,8260,8260,8260,10863
|
|
20240318,165300,2749451080,8260,8260,8260,8260,0
|
|
20240318,165200,2749451080,8260,8260,8260,8260,0
|
|
20240318,165100,2749451080,8260,8260,8260,8260,0
|
|
20240318,165000,2749451080,8260,8260,8260,8260,0
|
|
20240318,164900,2749451080,8260,8260,8260,8260,0
|
|
20240318,164800,2749451080,8260,8260,8260,8260,0
|
|
20240318,164700,2749451080,8260,8260,8260,8260,0
|
|
20240318,164600,2749451080,8260,8260,8260,8260,0
|
|
20240318,164500,2749451080,8260,8260,8260,8260,0
|
|
20240318,164400,2749451080,8260,8260,8260,8260,0
|
|
20240318,164300,2749451080,8260,8260,8260,8260,0
|
|
20240318,164200,2749451080,8260,8260,8260,8260,0
|
|
20240318,164100,2749451080,8260,8260,8260,8260,0
|
|
20240318,164000,2749451080,8260,8260,8260,8260,0
|
|
20240318,163900,2749451080,8260,8260,8260,8260,0
|
|
20240318,163800,2749451080,8260,8260,8260,8260,0
|
|
20240318,163700,2749451080,8260,8260,8260,8260,0
|
|
20240318,163600,2749451080,8260,8260,8260,8260,0
|
|
20240318,163500,2749451080,8260,8260,8260,8260,0
|
|
20240318,163400,2749451080,8260,8260,8260,8260,0
|
|
20240318,163300,2749451080,8260,8260,8260,8260,0
|
|
20240318,163200,2749451080,8260,8260,8260,8260,0
|
|
20240318,163100,2749451080,8260,8260,8260,8260,0
|
|
20240318,163000,2749451080,8260,8260,8260,8260,0
|
|
20240318,162900,2749451080,8260,8260,8260,8260,0
|
|
20240318,162800,2749451080,8260,8260,8260,8260,0
|
|
20240318,162700,2749451080,8260,8260,8260,8260,0
|
|
20240318,162600,2749451080,8260,8260,8260,8260,0
|
|
20240318,162500,2749451080,8260,8260,8260,8260,0
|
|
20240318,162400,2749451080,8260,8260,8260,8260,10863
|
|
20240318,162300,2749451080,8260,8260,8260,8260,0
|
|
20240318,162200,2749451080,8260,8260,8260,8260,0
|
|
20240318,162100,2749451080,8260,8260,8260,8260,0
|
|
20240318,162000,2749451080,8260,8260,8260,8260,0
|
|
20240318,161900,2749451080,8260,8260,8260,8260,0
|
|
20240318,161800,2749451080,8260,8260,8260,8260,0
|
|
20240318,161700,2749451080,8260,8260,8260,8260,0
|
|
20240318,161600,2749451080,8260,8260,8260,8260,0
|
|
20240318,161500,2749451080,8260,8260,8260,8260,0
|
|
20240318,161400,2749451080,8260,8260,8260,8260,0
|
|
20240318,161300,2749451080,8260,8260,8260,8260,0
|
|
20240318,161200,2749451080,8260,8260,8260,8260,0
|
|
20240318,161100,2749451080,8260,8260,8260,8260,0
|
|
20240318,161000,2749451080,8260,8260,8260,8260,0
|
|
20240318,160900,2749451080,8260,8260,8260,8260,0
|
|
20240318,160800,2749451080,8260,8260,8260,8260,0
|
|
20240318,160700,2749451080,8260,8260,8260,8260,0
|
|
20240318,160600,2749451080,8260,8260,8260,8260,0
|
|
20240318,160500,2749451080,8260,8260,8260,8260,0
|
|
20240318,160400,2749451080,8260,8260,8260,8260,0
|
|
20240318,160300,2749451080,8260,8260,8260,8260,0
|
|
20240318,160200,2749451080,8260,8260,8260,8260,0
|
|
20240318,160100,2749451080,8260,8260,8260,8260,0
|
|
20240318,160000,2749451080,8260,8260,8260,8260,0
|
|
20240318,155900,2749451080,8260,8260,8260,8260,0
|
|
20240318,155800,2749451080,8260,8260,8260,8260,0
|
|
20240318,155700,2749451080,8260,8260,8260,8260,0
|
|
20240318,155600,2749451080,8260,8260,8260,8260,0
|
|
20240318,155500,2749451080,8260,8260,8260,8260,0
|
|
20240318,155400,2749451080,8260,8260,8260,8260,10863
|
|
20240318,155300,2749451080,8260,8260,8260,8260,0
|
|
20240318,155200,2749451080,8260,8260,8260,8260,0
|
|
20240318,155100,2749451080,8260,8260,8260,8260,0
|
|
20240318,155000,2749451080,8260,8260,8260,8260,0
|
|
20240318,154900,2749451080,8260,8260,8260,8260,0
|
|
20240318,154800,2749451080,8260,8260,8260,8260,0
|
|
20240318,154700,2749451080,8260,8260,8260,8260,0
|
|
20240318,154600,2749451080,8260,8260,8260,8260,0
|
|
20240318,154500,2749451080,8260,8260,8260,8260,0
|
|
20240318,154400,2749451080,8260,8260,8260,8260,0
|
|
20240318,154300,2749451080,8260,8260,8260,8260,0
|
|
20240318,154200,2749451080,8260,8260,8260,8260,0
|
|
20240318,154100,2749451080,8260,8260,8260,8260,0
|
|
20240318,154000,2749451080,8260,8260,8260,8260,0
|
|
20240318,153900,2749451080,8260,8260,8260,8260,0
|
|
20240318,153800,2749451080,8260,8260,8260,8260,0
|
|
20240318,153700,2749451080,8260,8260,8260,8260,0
|
|
20240318,153600,2749451080,8260,8260,8260,8260,0
|
|
20240318,153500,2749451080,8260,8260,8260,8260,0
|
|
20240318,153400,2749451080,8260,8260,8260,8260,0
|
|
20240318,153300,2749451080,8260,8260,8260,8260,0
|
|
20240318,153200,2749451080,8260,8260,8260,8260,0
|
|
20240318,153100,2749451080,8260,8260,8260,8260,0
|
|
20240318,153000,2749451080,8260,8260,8260,8260,10863
|
|
20240318,152900,2659722700,8250,8250,8250,8250,0
|
|
20240318,152800,2659722700,8250,8250,8250,8250,0
|
|
20240318,152700,2659722700,8250,8250,8250,8250,0
|
|
20240318,152600,2659722700,8250,8250,8250,8250,0
|
|
20240318,152500,2659722700,8250,8250,8250,8250,0
|
|
20240318,152400,2659722700,8250,8250,8250,8250,0
|
|
20240318,152300,2659722700,8250,8250,8250,8250,0
|
|
20240318,152200,2659722700,8250,8250,8250,8250,0
|
|
20240318,152100,2659722700,8250,8250,8250,8250,0
|
|
20240318,152000,2659722700,8250,8250,8250,8250,0
|
|
20240318,151900,2659722700,8250,8260,8260,8250,148
|
|
20240318,151800,2658501060,8260,8250,8260,8250,639
|
|
20240318,151700,2653222930,8250,8250,8250,8250,50
|
|
20240318,151600,2652810430,8250,8260,8270,8250,1002
|
|
20240318,151500,2644536200,8260,8260,8260,8260,0
|
|
20240318,151400,2644536200,8260,8260,8260,8260,388
|
|
20240318,151300,2641331320,8270,8260,8270,8260,124
|
|
20240318,151200,2640306930,8260,8260,8260,8260,486
|
|
20240318,151100,2636292570,8260,8260,8270,8260,297
|
|
20240318,151000,2633836750,8270,8270,8270,8270,69
|
|
20240318,150900,2633266120,8260,8260,8270,8260,121
|
|
20240318,150800,2632266560,8260,8260,8260,8260,25
|
|
20240318,150700,2632060060,8260,8260,8270,8260,261
|
|
20240318,150600,2629903190,8270,8260,8270,8260,463
|
|
20240318,150500,2626078230,8260,8260,8270,8260,3756
|
|
20240318,150400,2595049110,8260,8270,8270,8260,277
|
|
20240318,150300,2592758530,8270,8260,8270,8260,309
|
|
20240318,150200,2590206100,8260,8260,8260,8260,222
|
|
20240318,150100,2588372380,8260,8260,8260,8260,127
|
|
20240318,150000,2587323360,8260,8250,8260,8250,757
|
|
20240318,145900,2581078100,8250,8270,8270,8250,800
|
|
20240318,145800,2574467300,8270,8270,8270,8260,797
|
|
20240318,145700,2567877110,8270,8260,8270,8260,65
|
|
20240318,145600,2567340050,8250,8250,8260,8250,732
|
|
20240318,145500,2561297860,8250,8260,8260,8250,319
|
|
20240318,145400,2558663220,8260,8250,8260,8250,3699
|
|
20240318,145300,2528143460,8250,8250,8250,8250,356
|
|
20240318,145200,2525206460,8250,8260,8260,8250,3094
|
|
20240318,145100,2499677010,8260,8250,8260,8250,119
|
|
20240318,145000,2498694620,8250,8250,8250,8240,838
|
|
20240318,144900,2491781130,8250,8240,8250,8240,64
|
|
20240318,144800,2491253690,8240,8240,8240,8240,380
|
|
20240318,144700,2488122490,8240,8240,8240,8240,233
|
|
20240318,144600,2486202570,8240,8240,8240,8240,131
|
|
20240318,144500,2485123130,8250,8250,8250,8250,1
|
|
20240318,144400,2485114880,8250,8250,8250,8250,15
|
|
20240318,144300,2484991130,8250,8250,8250,8250,0
|
|
20240318,144200,2484991130,8250,8240,8250,8240,13
|
|
20240318,144100,2484883910,8250,8250,8250,8230,389
|
|
20240318,144000,2481678860,8250,8230,8250,8230,109
|
|
20240318,143900,2480781590,8230,8240,8250,8230,768
|
|
20240318,143800,2474459210,8240,8250,8250,8240,1875
|
|
20240318,143700,2458990480,8250,8250,8250,8250,51
|
|
20240318,143600,2458569730,8250,8250,8250,8250,269
|
|
20240318,143500,2456350480,8250,8250,8250,8250,0
|
|
20240318,143400,2456350480,8250,8240,8250,8240,352
|
|
20240318,143300,2453449900,8240,8250,8250,8240,1008
|
|
20240318,143200,2445142170,8250,8250,8250,8250,11
|
|
20240318,143100,2445051420,8250,8250,8250,8240,521
|
|
20240318,143000,2440756170,8240,8250,8250,8240,781
|
|
20240318,142900,2434317920,8260,8260,8260,8260,67
|
|
20240318,142800,2433764500,8250,8260,8260,8250,62
|
|
20240318,142700,2433252880,8260,8260,8260,8260,99
|
|
20240318,142600,2432435140,8250,8260,8260,8250,664
|
|
20240318,142500,2426956940,8260,8250,8260,8250,576
|
|
20240318,142400,2422204540,8250,8260,8260,8250,247
|
|
20240318,142300,2420165630,8260,8260,8260,8260,111
|
|
20240318,142200,2419248770,8250,8260,8260,8250,67
|
|
20240318,142100,2418695770,8260,8250,8260,8250,54
|
|
20240318,142000,2418250170,8250,8250,8250,8250,82
|
|
20240318,141900,2417573670,8250,8260,8260,8250,772
|
|
20240318,141800,2411197380,8260,8260,8260,8260,171
|
|
20240318,141700,2409784920,8260,8240,8260,8240,81
|
|
20240318,141600,2409117160,8240,8240,8240,8240,92
|
|
20240318,141500,2408359080,8250,8250,8250,8250,14
|
|
20240318,141400,2408243580,8250,8250,8250,8250,266
|
|
20240318,141300,2406049080,8250,8250,8250,8250,25
|
|
20240318,141200,2405842830,8250,8250,8250,8250,153
|
|
20240318,141100,2404580580,8260,8250,8260,8250,21
|
|
20240318,141000,2404407320,8250,8240,8250,8240,116
|
|
20240318,140900,2403450380,8250,8250,8250,8250,2
|
|
20240318,140800,2403433880,8240,8240,8270,8240,168
|
|
20240318,140700,2402049150,8240,8270,8270,8240,43
|
|
20240318,140600,2401693840,8270,8270,8270,8270,1
|
|
20240318,140500,2401685570,8280,8280,8280,8250,3236
|
|
20240318,140400,2374963690,8270,8270,8270,8270,132
|
|
20240318,140300,2373872050,8270,8280,8280,8270,251
|
|
20240318,140200,2371795560,8280,8280,8280,8270,381
|
|
20240318,140100,2368640890,8280,8270,8280,8270,975
|
|
20240318,140000,2360570900,8270,8280,8280,8270,632
|
|
20240318,135900,2355338260,8270,8270,8270,8270,79
|
|
20240318,135800,2354684930,8270,8280,8280,8260,35
|
|
20240318,135700,2354395700,8280,8270,8280,8270,1261
|
|
20240318,135600,2343957260,8270,8250,8270,8250,22
|
|
20240318,135500,2343775480,8270,8270,8270,8270,592
|
|
20240318,135400,2338879640,8270,8270,8270,8270,160
|
|
20240318,135300,2337556440,8270,8270,8270,8260,1985
|
|
20240318,135200,2321141490,8270,8260,8270,8250,2192
|
|
20240318,135100,2303026340,8250,8250,8250,8250,63
|
|
20240318,135000,2302506590,8250,8240,8250,8240,128
|
|
20240318,134900,2301450600,8250,8250,8250,8250,1310
|
|
20240318,134800,2290643100,8240,8240,8240,8240,257
|
|
20240318,134700,2288525420,8240,8240,8240,8240,22
|
|
20240318,134600,2288344140,8240,8240,8240,8240,11
|
|
20240318,134500,2288253500,8230,8240,8240,8230,143
|
|
20240318,134400,2287076090,8240,8260,8260,8240,549
|
|
20240318,134300,2282542660,8260,8270,8270,8260,299
|
|
20240318,134200,2280071180,8270,8260,8270,8260,1372
|
|
20240318,134100,2268725610,8260,8260,8260,8260,690
|
|
20240318,134000,2263026210,8260,8260,8260,8260,163
|
|
20240318,133900,2261679830,8270,8270,8270,8270,94
|
|
20240318,133800,2260902450,8270,8260,8270,8260,1664
|
|
20240318,133700,2247149700,8260,8220,8260,8220,10246
|
|
20240318,133600,2162623150,8220,8220,8220,8220,11
|
|
20240318,133500,2162532730,8220,8230,8230,8220,41
|
|
20240318,133400,2162195570,8230,8230,8230,8230,255
|
|
20240318,133300,2160096920,8230,8230,8230,8220,292
|
|
20240318,133200,2157693780,8230,8230,8230,8230,63
|
|
20240318,133100,2157175290,8230,8230,8230,8230,564
|
|
20240318,133000,2152533570,8230,8230,8230,8220,92
|
|
20240318,132900,2151776930,8230,8230,8230,8230,13
|
|
20240318,132800,2151669940,8230,8230,8230,8230,104
|
|
20240318,132700,2150814020,8230,8230,8230,8220,232
|
|
20240318,132600,2148906880,8220,8230,8230,8220,477
|
|
20240318,132500,2144985480,8230,8230,8230,8230,0
|
|
20240318,132400,2144985480,8230,8230,8230,8230,10
|
|
20240318,132300,2144903180,8230,8230,8230,8230,307
|
|
20240318,132200,2142376570,8230,8240,8240,8230,70
|
|
20240318,132100,2141800370,8230,8230,8230,8230,51
|
|
20240318,132000,2141380640,8230,8230,8230,8230,40
|
|
20240318,131900,2141051440,8230,8230,8230,8230,0
|
|
20240318,131800,2141051440,8230,8240,8240,8230,61
|
|
20240318,131700,2140549010,8230,8230,8230,8230,0
|
|
20240318,131600,2140549010,8230,8240,8240,8230,521
|
|
20240318,131500,2136256470,8250,8230,8250,8230,2503
|
|
20240318,131400,2115630850,8240,8240,8240,8240,0
|
|
20240318,131300,2115630850,8240,8240,8240,8240,0
|
|
20240318,131200,2115630850,8240,8240,8240,8240,0
|
|
20240318,131100,2115630850,8240,8230,8240,8230,677
|
|
20240318,131000,2110058470,8240,8240,8240,8240,632
|
|
20240318,130900,2104850790,8240,8240,8240,8240,1
|
|
20240318,130800,2104842550,8240,8240,8240,8240,0
|
|
20240318,130700,2104842550,8240,8240,8240,8240,0
|
|
20240318,130600,2104842550,8240,8240,8240,8240,0
|
|
20240318,130500,2104842550,8240,8230,8240,8230,3055
|
|
20240318,130400,2079680290,8230,8230,8230,8230,0
|
|
20240318,130300,2079680290,8230,8230,8230,8230,31
|
|
20240318,130200,2079425160,8240,8240,8240,8240,5
|
|
20240318,130100,2079383960,8240,8240,8240,8240,0
|
|
20240318,130000,2079383960,8240,8230,8240,8230,201
|
|
20240318,125900,2077729530,8230,8230,8230,8230,30
|
|
20240318,125800,2077482630,8240,8240,8240,8240,19
|
|
20240318,125700,2077326070,8240,8230,8240,8230,11
|
|
20240318,125600,2077235530,8230,8230,8230,8230,505
|
|
20240318,125500,2073079380,8230,8220,8230,8220,295
|
|
20240318,125400,2070653380,8230,8230,8230,8230,500
|
|
20240318,125300,2066538380,8230,8230,8230,8230,0
|
|
20240318,125200,2066538380,8230,8230,8240,8230,265
|
|
20240318,125100,2064355430,8230,8230,8230,8230,1
|
|
20240318,125000,2064347200,8230,8230,8230,8230,3
|
|
20240318,124900,2064322510,8230,8240,8240,8230,381
|
|
20240318,124800,2061183590,8240,8240,8250,8240,123
|
|
20240318,124700,2060169080,8240,8250,8250,8240,41
|
|
20240318,124600,2059830840,8250,8250,8250,8250,363
|
|
20240318,124500,2056836090,8250,8240,8250,8240,1753
|
|
20240318,124400,2042390410,8240,8240,8240,8240,540
|
|
20240318,124300,2037940810,8240,8230,8240,8230,175
|
|
20240318,124200,2036499820,8230,8230,8230,8230,1007
|
|
20240318,124100,2028212210,8230,8230,8230,8230,266
|
|
20240318,124000,2026023030,8220,8220,8220,8220,0
|
|
20240318,123900,2026023030,8220,8220,8220,8220,792
|
|
20240318,123800,2019512790,8220,8220,8220,8220,0
|
|
20240318,123700,2019512790,8220,8190,8220,8190,2448
|
|
20240318,123600,1999460120,8190,8210,8210,8190,3002
|
|
20240318,123500,1974837000,8210,8210,8210,8210,0
|
|
20240318,123400,1974837000,8210,8210,8210,8210,582
|
|
20240318,123300,1970058780,8220,8220,8220,8220,1044
|
|
20240318,123200,1961477100,8210,8200,8210,8200,648
|
|
20240318,123100,1956163240,8200,8210,8210,8200,504
|
|
20240318,123000,1952025440,8210,8210,8210,8210,1001
|
|
20240318,122900,1943807230,8210,8210,8210,8210,1343
|
|
20240318,122800,1932781200,8210,8210,8210,8210,372
|
|
20240318,122700,1929727080,8210,8210,8210,8210,0
|
|
20240318,122600,1929727080,8210,8210,8210,8210,282
|
|
20240318,122500,1927411860,8210,8210,8210,8210,236
|
|
20240318,122400,1925474300,8210,8220,8220,8210,11
|
|
20240318,122300,1925383890,8220,8220,8220,8220,20
|
|
20240318,122200,1925219490,8210,8210,8210,8210,0
|
|
20240318,122100,1925219490,8210,8210,8210,8210,154
|
|
20240318,122000,1923955150,8230,8230,8230,8230,0
|
|
20240318,121900,1923955150,8230,8210,8230,8210,34
|
|
20240318,121800,1923675930,8210,8220,8230,8210,574
|
|
20240318,121700,1918958310,8220,8210,8220,8210,51
|
|
20240318,121600,1918539390,8210,8210,8210,8210,0
|
|
20240318,121500,1918539390,8210,8210,8210,8210,0
|
|
20240318,121400,1918539390,8210,8210,8210,8210,63
|
|
20240318,121300,1918022160,8210,8210,8210,8210,32
|
|
20240318,121200,1917759440,8210,8210,8210,8210,0
|
|
20240318,121100,1917759440,8210,8210,8210,8210,2
|
|
20240318,121000,1917743020,8220,8220,8220,8220,20
|
|
20240318,120900,1917578620,8220,8220,8220,8220,0
|
|
20240318,120800,1917578620,8220,8220,8220,8220,800
|
|
20240318,120700,1911002620,8220,8220,8220,8220,464
|
|
20240318,120600,1907188540,8220,8220,8220,8220,0
|
|
20240318,120500,1907188540,8220,8220,8220,8220,203
|
|
20240318,120400,1905519880,8220,8230,8230,8220,200
|
|
20240318,120300,1903874380,8240,8240,8240,8240,210
|
|
20240318,120200,1902143980,8250,8230,8250,8230,2050
|
|
20240318,120100,1885245450,8230,8230,8230,8230,13
|
|
20240318,120000,1885138460,8230,8230,8230,8230,466
|
|
20240318,115900,1881303280,8220,8220,8220,8220,20
|
|
20240318,115800,1881138880,8230,8230,8230,8230,88
|
|
20240318,115700,1880414640,8230,8230,8230,8230,60
|
|
20240318,115600,1879920840,8220,8220,8220,8220,219
|
|
20240318,115500,1878120660,8210,8210,8210,8210,45
|
|
20240318,115400,1877751210,8200,8200,8200,8200,0
|
|
20240318,115300,1877751210,8200,8200,8200,8200,300
|
|
20240318,115200,1875291210,8210,8210,8210,8210,18
|
|
20240318,115100,1875143430,8210,8210,8210,8210,0
|
|
20240318,115000,1875143430,8210,8210,8210,8210,50
|
|
20240318,114900,1874732930,8210,8210,8210,8210,20
|
|
20240318,114800,1874568730,8210,8210,8210,8210,0
|
|
20240318,114700,1874568730,8210,8210,8210,8210,517
|
|
20240318,114600,1870324160,8210,8210,8210,8210,28
|
|
20240318,114500,1870094280,8220,8220,8220,8220,49
|
|
20240318,114400,1869691500,8220,8220,8220,8220,10
|
|
20240318,114300,1869609300,8210,8210,8210,8210,510
|
|
20240318,114200,1865422200,8220,8220,8220,8220,1
|
|
20240318,114100,1865413980,8220,8220,8220,8220,0
|
|
20240318,114000,1865413980,8220,8210,8220,8210,64
|
|
20240318,113900,1864888490,8220,8220,8220,8220,1
|
|
20240318,113800,1864880270,8210,8210,8210,8210,3
|
|
20240318,113700,1864855640,8210,8210,8210,8210,60
|
|
20240318,113600,1864363040,8210,8210,8210,8210,300
|
|
20240318,113500,1861900040,8230,8230,8230,8230,0
|
|
20240318,113400,1861900040,8230,8230,8230,8200,2124
|
|
20240318,113300,1844467330,8230,8230,8230,8230,1
|
|
20240318,113200,1844459100,8230,8230,8230,8230,196
|
|
20240318,113100,1842846020,8220,8220,8220,8220,134
|
|
20240318,113000,1841744540,8220,8210,8220,8210,864
|
|
20240318,112900,1834642610,8210,8210,8210,8210,3
|
|
20240318,112800,1834617980,8210,8220,8220,8210,174
|
|
20240318,112700,1833187730,8220,8220,8220,8220,0
|
|
20240318,112600,1833187730,8220,8220,8220,8220,327
|
|
20240318,112500,1830499790,8220,8220,8220,8220,347
|
|
20240318,112400,1827647450,8220,8220,8220,8220,48
|
|
20240318,112300,1827252890,8220,8220,8220,8220,330
|
|
20240318,112200,1824540290,8220,8210,8220,8210,114
|
|
20240318,112100,1823604210,8210,8210,8210,8210,60
|
|
20240318,112000,1823111610,8210,8210,8210,8210,16
|
|
20240318,111900,1822980250,8220,8220,8220,8220,51
|
|
20240318,111800,1822561030,8210,8210,8210,8210,0
|
|
20240318,111700,1822561030,8210,8210,8210,8210,264
|
|
20240318,111600,1820393590,8210,8200,8210,8200,607
|
|
20240318,111500,1815410190,8210,8210,8210,8200,187
|
|
20240318,111400,1813874980,8210,8210,8210,8210,405
|
|
20240318,111300,1810549930,8200,8200,8200,8200,1289
|
|
20240318,111200,1799980130,8200,8200,8200,8200,5
|
|
20240318,111100,1799939130,8190,8190,8190,8190,180
|
|
20240318,111000,1798464930,8190,8190,8190,8190,380
|
|
20240318,110900,1795352730,8200,8190,8200,8190,18
|
|
20240318,110800,1795205300,8190,8200,8200,8190,960
|
|
20240318,110700,1787336850,8190,8190,8190,8190,36
|
|
20240318,110600,1787042010,8190,8200,8200,8190,245
|
|
20240318,110500,1785035420,8200,8200,8200,8200,0
|
|
20240318,110400,1785035420,8200,8200,8200,8200,900
|
|
20240318,110300,1777655420,8200,8200,8200,8200,110
|
|
20240318,110200,1776753420,8200,8190,8200,8190,550
|
|
20240318,110100,1772245240,8190,8190,8190,8190,610
|
|
20240318,110000,1767249340,8200,8200,8200,8200,227
|
|
20240318,105900,1765387940,8200,8200,8210,8200,143
|
|
20240318,105800,1764215010,8200,8200,8200,8200,0
|
|
20240318,105700,1764215010,8200,8200,8200,8190,983
|
|
20240318,105600,1756154510,8200,8190,8200,8190,32
|
|
20240318,105500,1755892160,8180,8200,8200,8180,811
|
|
20240318,105400,1749250700,8180,8200,8200,8180,719
|
|
20240318,105300,1743365780,8190,8200,8200,8190,134
|
|
20240318,105200,1742268220,8190,8190,8190,8180,281
|
|
20240318,105100,1739967030,8190,8200,8200,8190,1530
|
|
20240318,105000,1727432360,8200,8210,8210,8200,800
|
|
20240318,104900,1720872240,8220,8220,8220,8210,202
|
|
20240318,104800,1719213800,8220,8210,8220,8210,9
|
|
20240318,104700,1719139890,8210,8220,8220,8210,292
|
|
20240318,104600,1716740570,8220,8220,8220,8220,1
|
|
20240318,104500,1716732350,8220,8220,8220,8220,3
|
|
20240318,104400,1716707690,8220,8200,8220,8200,291
|
|
20240318,104300,1714317670,8200,8210,8220,8200,258
|
|
20240318,104200,1712200050,8220,8220,8220,8220,263
|
|
20240318,104100,1710038190,8220,8220,8220,8220,0
|
|
20240318,104000,1710038190,8220,8210,8220,8200,1716
|
|
20240318,103900,1695957380,8200,8200,8200,8200,37
|
|
20240318,103800,1695653980,8200,8200,8210,8200,283
|
|
20240318,103700,1693332550,8210,8220,8220,8210,602
|
|
20240318,103600,1688389530,8210,8210,8210,8210,161
|
|
20240318,103500,1687067720,8210,8210,8220,8210,912
|
|
20240318,103400,1679578550,8210,8220,8220,8210,574
|
|
20240318,103300,1674862770,8220,8220,8220,8220,640
|
|
20240318,103200,1669601970,8230,8230,8230,8230,7
|
|
20240318,103100,1669544360,8230,8230,8230,8230,183
|
|
20240318,103000,1668038270,8230,8230,8230,8230,111
|
|
20240318,102900,1667124740,8230,8230,8230,8230,1280
|
|
20240318,102800,1656590340,8240,8230,8240,8230,12
|
|
20240318,102700,1656491570,8230,8230,8240,8230,523
|
|
20240318,102600,1652185980,8230,8240,8240,8230,124
|
|
20240318,102500,1651164460,8230,8230,8230,8230,917
|
|
20240318,102400,1643617550,8220,8230,8230,8220,11
|
|
20240318,102300,1643527030,8230,8230,8230,8230,7
|
|
20240318,102200,1643469420,8230,8230,8240,8230,36
|
|
20240318,102100,1643173130,8240,8230,8240,8230,2001
|
|
20240318,102000,1626701910,8210,8210,8210,8210,202
|
|
20240318,101900,1625043490,8200,8210,8210,8200,106
|
|
20240318,101800,1624174230,8210,8230,8230,8210,17
|
|
20240318,101700,1624034640,8200,8200,8200,8200,100
|
|
20240318,101600,1623214640,8200,8240,8240,8200,433
|
|
20240318,101500,1619664000,8210,8210,8210,8210,50
|
|
20240318,101400,1619253500,8200,8210,8210,8200,1512
|
|
20240318,101300,1606855050,8200,8240,8240,8200,1792
|
|
20240318,101200,1592155520,8240,8210,8240,8210,1223
|
|
20240318,101100,1582114630,8210,8250,8250,8210,3600
|
|
20240318,101000,1552468660,8250,8260,8260,8250,281
|
|
20240318,100900,1550149980,8260,8250,8260,8250,30
|
|
20240318,100800,1549902270,8250,8250,8250,8250,225
|
|
20240318,100700,1548046020,8250,8250,8260,8250,948
|
|
20240318,100600,1540224520,8250,8250,8260,8250,26
|
|
20240318,100500,1540010000,8250,8260,8260,8250,672
|
|
20240318,100400,1534462880,8260,8280,8280,8250,1676
|
|
20240318,100300,1520602340,8280,8270,8280,8250,2049
|
|
20240318,100200,1503656180,8270,8260,8270,8260,1858
|
|
20240318,100100,1488308030,8260,8250,8260,8250,933
|
|
20240318,100000,1480608340,8240,8230,8240,8230,649
|
|
20240318,095900,1475261750,8230,8240,8240,8220,56
|
|
20240318,095800,1474800380,8240,8240,8240,8240,9
|
|
20240318,095700,1474726220,8240,8230,8240,8210,368
|
|
20240318,095600,1471697620,8240,8220,8240,8220,1060
|
|
20240318,095500,1462974460,8220,8210,8220,8210,132
|
|
20240318,095400,1461890110,8210,8220,8220,8210,727
|
|
20240318,095300,1455915670,8220,8220,8220,8220,142
|
|
20240318,095200,1454748430,8220,8230,8230,8220,398
|
|
20240318,095100,1451475860,8220,8220,8230,8210,633
|
|
20240318,095000,1446276350,8230,8220,8230,8220,172
|
|
20240318,094900,1444862070,8230,8220,8240,8220,115
|
|
20240318,094800,1443916140,8240,8240,8240,8240,17
|
|
20240318,094700,1443776060,8240,8240,8240,8240,3
|
|
20240318,094600,1443751340,8200,8200,8200,8200,99
|
|
20240318,094500,1442939540,8200,8210,8210,8200,1026
|
|
20240318,094400,1434517330,8210,8220,8220,8210,1121
|
|
20240318,094300,1425310080,8210,8220,8220,8210,275
|
|
20240318,094200,1423052130,8240,8230,8240,8210,3116
|
|
20240318,094100,1397437640,8230,8230,8240,8230,820
|
|
20240318,094000,1390682040,8230,8230,8250,8230,1271
|
|
20240318,093900,1380221430,8230,8250,8250,8230,2751
|
|
20240318,093800,1357540860,8260,8250,8260,8250,361
|
|
20240318,093700,1354561930,8250,8250,8250,8250,166
|
|
20240318,093600,1353192430,8250,8260,8260,8250,1638
|
|
20240318,093500,1339675830,8250,8260,8270,8250,179
|
|
20240318,093400,1338198650,8260,8260,8260,8250,3355
|
|
20240318,093300,1310512480,8270,8290,8300,8270,2343
|
|
20240318,093200,1291108270,8300,8300,8310,8280,1817
|
|
20240318,093100,1276032290,8300,8300,8300,8280,9515
|
|
20240318,093000,1197132730,8300,8270,8300,8270,3038
|
|
20240318,092900,1171963940,8270,8270,8290,8260,2564
|
|
20240318,092800,1150742840,8270,8270,8280,8270,956
|
|
20240318,092700,1142836700,8280,8290,8290,8280,468
|
|
20240318,092600,1138961360,8290,8290,8290,8270,2492
|
|
20240318,092500,1118332170,8290,8270,8290,8270,3000
|
|
20240318,092400,1093470020,8280,8300,8300,8280,3451
|
|
20240318,092300,1064881430,8290,8310,8310,8290,1544
|
|
20240318,092200,1052073410,8310,8320,8330,8290,2773
|
|
20240318,092100,1029060910,8320,8330,8340,8310,15824
|
|
20240318,092000,897246830,8330,8280,8330,8280,16225
|
|
20240318,091900,762476520,8280,8220,8280,8220,13207
|
|
20240318,091800,653455180,8220,8230,8250,8220,2785
|
|
20240318,091700,630523570,8220,8240,8240,8220,2502
|
|
20240318,091600,609933170,8220,8180,8250,8180,8576
|
|
20240318,091500,539428580,8180,8210,8210,8180,2144
|
|
20240318,091400,521868720,8210,8200,8220,8200,2006
|
|
20240318,091300,505417240,8200,8190,8210,8180,2443
|
|
20240318,091200,485391080,8190,8200,8210,8190,2519
|
|
20240318,091100,464725440,8200,8180,8200,8180,1817
|
|
20240318,091000,449840880,8180,8190,8190,8180,756
|
|
20240318,090900,443649590,8180,8190,8190,8150,2087
|
|
20240318,090800,426595020,8180,8150,8190,8150,2289
|
|
20240318,090700,407863690,8140,8180,8180,8140,1503
|
|
20240318,090600,395593860,8180,8180,8190,8170,1706
|
|
20240318,090500,381638910,8190,8210,8210,8180,5157
|
|
20240318,090400,339352290,8220,8250,8270,8220,12382
|
|
20240318,090300,237250430,8250,8200,8270,8200,14356
|
|
20240318,090200,119099650,8200,8130,8210,8130,8926
|
|
20240318,090100,45967420,8140,8100,8140,8100,1864
|
|
20240318,090000,30814380,8090,8100,8120,8090,3793
|