631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192800,5058393120,3815,3815,3815,3815,62150
|
|
20240318,192700,5058393120,3815,3815,3815,3815,0
|
|
20240318,192600,5058393120,3815,3815,3815,3815,0
|
|
20240318,192500,5058393120,3815,3815,3815,3815,0
|
|
20240318,192400,5058393120,3815,3815,3815,3815,0
|
|
20240318,192300,5058393120,3815,3815,3815,3815,0
|
|
20240318,192200,5058393120,3815,3815,3815,3815,0
|
|
20240318,192100,5058393120,3815,3815,3815,3815,0
|
|
20240318,192000,5058393120,3815,3815,3815,3815,0
|
|
20240318,191900,5058393120,3815,3815,3815,3815,0
|
|
20240318,191800,5058393120,3815,3815,3815,3815,0
|
|
20240318,191700,5058393120,3815,3815,3815,3815,0
|
|
20240318,191600,5058393120,3815,3815,3815,3815,0
|
|
20240318,191500,5058393120,3815,3815,3815,3815,0
|
|
20240318,191400,5058393120,3815,3815,3815,3815,0
|
|
20240318,191300,5058393120,3815,3815,3815,3815,0
|
|
20240318,191200,5058393120,3815,3815,3815,3815,0
|
|
20240318,191100,5058393120,3815,3815,3815,3815,0
|
|
20240318,191000,5058393120,3815,3815,3815,3815,0
|
|
20240318,190900,5058393120,3815,3815,3815,3815,0
|
|
20240318,190800,5058393120,3815,3815,3815,3815,0
|
|
20240318,190700,5058393120,3815,3815,3815,3815,0
|
|
20240318,190600,5058393120,3815,3815,3815,3815,0
|
|
20240318,190500,5058393120,3815,3815,3815,3815,0
|
|
20240318,190400,5058393120,3815,3815,3815,3815,0
|
|
20240318,190300,5058393120,3815,3815,3815,3815,0
|
|
20240318,190200,5058393120,3815,3815,3815,3815,0
|
|
20240318,190100,5058393120,3815,3815,3815,3815,0
|
|
20240318,190000,5058393120,3815,3815,3815,3815,0
|
|
20240318,185900,5058393120,3815,3815,3815,3815,0
|
|
20240318,185800,5058393120,3815,3815,3815,3815,62150
|
|
20240318,185700,5058393120,3815,3815,3815,3815,0
|
|
20240318,185600,5058393120,3815,3815,3815,3815,0
|
|
20240318,185500,5058393120,3815,3815,3815,3815,0
|
|
20240318,185400,5058393120,3815,3815,3815,3815,0
|
|
20240318,185300,5058393120,3815,3815,3815,3815,0
|
|
20240318,185200,5058393120,3815,3815,3815,3815,0
|
|
20240318,185100,5058393120,3815,3815,3815,3815,0
|
|
20240318,185000,5058393120,3815,3815,3815,3815,0
|
|
20240318,184900,5058393120,3815,3815,3815,3815,0
|
|
20240318,184800,5058393120,3815,3815,3815,3815,0
|
|
20240318,184700,5058393120,3815,3815,3815,3815,0
|
|
20240318,184600,5058393120,3815,3815,3815,3815,0
|
|
20240318,184500,5058393120,3815,3815,3815,3815,0
|
|
20240318,184400,5058393120,3815,3815,3815,3815,0
|
|
20240318,184300,5058393120,3815,3815,3815,3815,0
|
|
20240318,184200,5058393120,3815,3815,3815,3815,0
|
|
20240318,184100,5058393120,3815,3815,3815,3815,0
|
|
20240318,184000,5058393120,3815,3815,3815,3815,0
|
|
20240318,183900,5058393120,3815,3815,3815,3815,0
|
|
20240318,183800,5058393120,3815,3815,3815,3815,0
|
|
20240318,183700,5058393120,3815,3815,3815,3815,0
|
|
20240318,183600,5058393120,3815,3815,3815,3815,0
|
|
20240318,183500,5058393120,3815,3815,3815,3815,0
|
|
20240318,183400,5058393120,3815,3815,3815,3815,0
|
|
20240318,183300,5058393120,3815,3815,3815,3815,0
|
|
20240318,183200,5058393120,3815,3815,3815,3815,0
|
|
20240318,183100,5058393120,3815,3815,3815,3815,0
|
|
20240318,183000,5058393120,3815,3815,3815,3815,0
|
|
20240318,182900,5058393120,3815,3815,3815,3815,0
|
|
20240318,182800,5058393120,3815,3815,3815,3815,62150
|
|
20240318,182700,5058393120,3815,3815,3815,3815,0
|
|
20240318,182600,5058393120,3815,3815,3815,3815,0
|
|
20240318,182500,5058393120,3815,3815,3815,3815,0
|
|
20240318,182400,5058393120,3815,3815,3815,3815,0
|
|
20240318,182300,5058393120,3815,3815,3815,3815,0
|
|
20240318,182200,5058393120,3815,3815,3815,3815,0
|
|
20240318,182100,5058393120,3815,3815,3815,3815,0
|
|
20240318,182000,5058393120,3815,3815,3815,3815,0
|
|
20240318,181900,5058393120,3815,3815,3815,3815,0
|
|
20240318,181800,5058393120,3815,3815,3815,3815,0
|
|
20240318,181700,5058393120,3815,3815,3815,3815,0
|
|
20240318,181600,5058393120,3815,3815,3815,3815,0
|
|
20240318,181500,5058393120,3815,3815,3815,3815,0
|
|
20240318,181400,5058393120,3815,3815,3815,3815,0
|
|
20240318,181300,5058393120,3815,3815,3815,3815,0
|
|
20240318,181200,5058393120,3815,3815,3815,3815,0
|
|
20240318,181100,5058393120,3815,3815,3815,3815,0
|
|
20240318,181000,5058393120,3815,3815,3815,3815,0
|
|
20240318,180900,5058393120,3815,3815,3815,3815,0
|
|
20240318,180800,5058393120,3815,3815,3815,3815,0
|
|
20240318,180700,5058393120,3815,3815,3815,3815,0
|
|
20240318,180600,5058393120,3815,3815,3815,3815,0
|
|
20240318,180500,5058393120,3815,3815,3815,3815,0
|
|
20240318,180400,5058393120,3815,3815,3815,3815,0
|
|
20240318,180300,5058393120,3815,3815,3815,3815,0
|
|
20240318,180200,5058393120,3815,3815,3815,3815,0
|
|
20240318,180100,5058393120,3815,3815,3815,3815,0
|
|
20240318,180000,5058393120,3815,3815,3815,3815,0
|
|
20240318,175900,5058393120,3815,3815,3815,3815,0
|
|
20240318,175800,5058393120,3815,3815,3815,3815,62150
|
|
20240318,175700,5058393120,3815,3815,3815,3815,0
|
|
20240318,175600,5058393120,3815,3815,3815,3815,0
|
|
20240318,175500,5058393120,3815,3815,3815,3815,0
|
|
20240318,175400,5058393120,3815,3815,3815,3815,0
|
|
20240318,175300,5058393120,3815,3815,3815,3815,0
|
|
20240318,175200,5058393120,3815,3815,3815,3815,0
|
|
20240318,175100,5058393120,3815,3815,3815,3815,0
|
|
20240318,175000,5058393120,3815,3815,3815,3815,0
|
|
20240318,174900,5058393120,3815,3815,3815,3815,0
|
|
20240318,174800,5058393120,3815,3815,3815,3815,0
|
|
20240318,174700,5058393120,3815,3815,3815,3815,0
|
|
20240318,174600,5058393120,3815,3815,3815,3815,0
|
|
20240318,174500,5058393120,3815,3815,3815,3815,0
|
|
20240318,174400,5058393120,3815,3815,3815,3815,0
|
|
20240318,174300,5058393120,3815,3815,3815,3815,0
|
|
20240318,174200,5058393120,3815,3815,3815,3815,0
|
|
20240318,174100,5058393120,3815,3815,3815,3815,0
|
|
20240318,174000,5058393120,3815,3815,3815,3815,0
|
|
20240318,173900,5058393120,3815,3815,3815,3815,0
|
|
20240318,173800,5058393120,3815,3815,3815,3815,0
|
|
20240318,173700,5058393120,3815,3815,3815,3815,0
|
|
20240318,173600,5058393120,3815,3815,3815,3815,0
|
|
20240318,173500,5058393120,3815,3815,3815,3815,0
|
|
20240318,173400,5058393120,3815,3815,3815,3815,0
|
|
20240318,173300,5058393120,3815,3815,3815,3815,0
|
|
20240318,173200,5058393120,3815,3815,3815,3815,0
|
|
20240318,173100,5058393120,3815,3815,3815,3815,0
|
|
20240318,173000,5058393120,3815,3815,3815,3815,0
|
|
20240318,172900,5058393120,3815,3815,3815,3815,0
|
|
20240318,172800,5058393120,3815,3815,3815,3815,62150
|
|
20240318,172700,5058393120,3815,3815,3815,3815,0
|
|
20240318,172600,5058393120,3815,3815,3815,3815,0
|
|
20240318,172500,5058393120,3815,3815,3815,3815,0
|
|
20240318,172400,5058393120,3815,3815,3815,3815,0
|
|
20240318,172300,5058393120,3815,3815,3815,3815,0
|
|
20240318,172200,5058393120,3815,3815,3815,3815,0
|
|
20240318,172100,5058393120,3815,3815,3815,3815,0
|
|
20240318,172000,5058393120,3815,3815,3815,3815,0
|
|
20240318,171900,5058393120,3815,3815,3815,3815,0
|
|
20240318,171800,5058393120,3815,3815,3815,3815,0
|
|
20240318,171700,5058393120,3815,3815,3815,3815,0
|
|
20240318,171600,5058393120,3815,3815,3815,3815,0
|
|
20240318,171500,5058393120,3815,3815,3815,3815,0
|
|
20240318,171400,5058393120,3815,3815,3815,3815,0
|
|
20240318,171300,5058393120,3815,3815,3815,3815,0
|
|
20240318,171200,5058393120,3815,3815,3815,3815,0
|
|
20240318,171100,5058393120,3815,3815,3815,3815,0
|
|
20240318,171000,5058393120,3815,3815,3815,3815,0
|
|
20240318,170900,5058393120,3815,3815,3815,3815,0
|
|
20240318,170800,5058393120,3815,3815,3815,3815,0
|
|
20240318,170700,5058393120,3815,3815,3815,3815,0
|
|
20240318,170600,5058393120,3815,3815,3815,3815,0
|
|
20240318,170500,5058393120,3815,3815,3815,3815,0
|
|
20240318,170400,5058393120,3815,3815,3815,3815,0
|
|
20240318,170300,5058393120,3815,3815,3815,3815,0
|
|
20240318,170200,5058393120,3815,3815,3815,3815,0
|
|
20240318,170100,5058393120,3815,3815,3815,3815,0
|
|
20240318,170000,5058393120,3815,3815,3815,3815,0
|
|
20240318,165900,5058393120,3815,3815,3815,3815,0
|
|
20240318,165800,5058393120,3815,3815,3815,3815,62150
|
|
20240318,165700,5058393120,3815,3815,3815,3815,0
|
|
20240318,165600,5058393120,3815,3815,3815,3815,0
|
|
20240318,165500,5058393120,3815,3815,3815,3815,0
|
|
20240318,165400,5058393120,3815,3815,3815,3815,0
|
|
20240318,165300,5058393120,3815,3815,3815,3815,0
|
|
20240318,165200,5058393120,3815,3815,3815,3815,0
|
|
20240318,165100,5058393120,3815,3815,3815,3815,0
|
|
20240318,165000,5058393120,3815,3815,3815,3815,0
|
|
20240318,164900,5058393120,3815,3815,3815,3815,0
|
|
20240318,164800,5058393120,3815,3815,3815,3815,0
|
|
20240318,164700,5058393120,3815,3815,3815,3815,0
|
|
20240318,164600,5058393120,3815,3815,3815,3815,0
|
|
20240318,164500,5058393120,3815,3815,3815,3815,0
|
|
20240318,164400,5058393120,3815,3815,3815,3815,0
|
|
20240318,164300,5058393120,3815,3815,3815,3815,0
|
|
20240318,164200,5058393120,3815,3815,3815,3815,0
|
|
20240318,164100,5058393120,3815,3815,3815,3815,0
|
|
20240318,164000,5058393120,3815,3815,3815,3815,0
|
|
20240318,163900,5058393120,3815,3815,3815,3815,0
|
|
20240318,163800,5058393120,3815,3815,3815,3815,0
|
|
20240318,163700,5058393120,3815,3815,3815,3815,0
|
|
20240318,163600,5058393120,3815,3815,3815,3815,0
|
|
20240318,163500,5058393120,3815,3815,3815,3815,0
|
|
20240318,163400,5058393120,3815,3815,3815,3815,0
|
|
20240318,163300,5058393120,3815,3815,3815,3815,0
|
|
20240318,163200,5058393120,3815,3815,3815,3815,0
|
|
20240318,163100,5058393120,3815,3815,3815,3815,0
|
|
20240318,163000,5058393120,3815,3815,3815,3815,0
|
|
20240318,162900,5058393120,3815,3815,3815,3815,0
|
|
20240318,162800,5058393120,3815,3815,3815,3815,62150
|
|
20240318,162700,5058393120,3815,3815,3815,3815,0
|
|
20240318,162600,5058393120,3815,3815,3815,3815,0
|
|
20240318,162500,5058393120,3815,3815,3815,3815,0
|
|
20240318,162400,5058393120,3815,3815,3815,3815,0
|
|
20240318,162300,5058393120,3815,3815,3815,3815,0
|
|
20240318,162200,5058393120,3815,3815,3815,3815,0
|
|
20240318,162100,5058393120,3815,3815,3815,3815,0
|
|
20240318,162000,5058393120,3815,3815,3815,3815,0
|
|
20240318,161900,5058393120,3815,3815,3815,3815,0
|
|
20240318,161800,5058393120,3815,3815,3815,3815,0
|
|
20240318,161700,5058393120,3815,3815,3815,3815,0
|
|
20240318,161600,5058393120,3815,3815,3815,3815,0
|
|
20240318,161500,5058393120,3815,3815,3815,3815,0
|
|
20240318,161400,5058393120,3815,3815,3815,3815,0
|
|
20240318,161300,5058393120,3815,3815,3815,3815,0
|
|
20240318,161200,5058393120,3815,3815,3815,3815,0
|
|
20240318,161100,5058393120,3815,3815,3815,3815,0
|
|
20240318,161000,5058393120,3815,3815,3815,3815,0
|
|
20240318,160900,5058393120,3815,3815,3815,3815,0
|
|
20240318,160800,5058393120,3815,3815,3815,3815,0
|
|
20240318,160700,5058393120,3815,3815,3815,3815,0
|
|
20240318,160600,5058393120,3815,3815,3815,3815,0
|
|
20240318,160500,5058393120,3815,3815,3815,3815,0
|
|
20240318,160400,5058393120,3815,3815,3815,3815,0
|
|
20240318,160300,5058393120,3815,3815,3815,3815,0
|
|
20240318,160200,5058393120,3815,3815,3815,3815,0
|
|
20240318,160100,5058393120,3815,3815,3815,3815,0
|
|
20240318,160000,5058393120,3815,3815,3815,3815,0
|
|
20240318,155900,5058393120,3815,3815,3815,3815,0
|
|
20240318,155800,5058393120,3815,3815,3815,3815,62150
|
|
20240318,155700,5058393120,3815,3815,3815,3815,0
|
|
20240318,155600,5058393120,3815,3815,3815,3815,0
|
|
20240318,155500,5058393120,3815,3815,3815,3815,0
|
|
20240318,155400,5058393120,3815,3815,3815,3815,0
|
|
20240318,155300,5058393120,3815,3815,3815,3815,0
|
|
20240318,155200,5058393120,3815,3815,3815,3815,0
|
|
20240318,155100,5058393120,3815,3815,3815,3815,0
|
|
20240318,155000,5058393120,3815,3815,3815,3815,0
|
|
20240318,154900,5058393120,3815,3815,3815,3815,0
|
|
20240318,154800,5058393120,3815,3815,3815,3815,0
|
|
20240318,154700,5058393120,3815,3815,3815,3815,0
|
|
20240318,154600,5058393120,3815,3815,3815,3815,0
|
|
20240318,154500,5058393120,3815,3815,3815,3815,0
|
|
20240318,154400,5058393120,3815,3815,3815,3815,0
|
|
20240318,154300,5058393120,3815,3815,3815,3815,0
|
|
20240318,154200,5058393120,3815,3815,3815,3815,0
|
|
20240318,154100,5058393120,3815,3815,3815,3815,0
|
|
20240318,154000,5058393120,3815,3815,3815,3815,0
|
|
20240318,153900,5058393120,3815,3815,3815,3815,0
|
|
20240318,153800,5058393120,3815,3815,3815,3815,0
|
|
20240318,153700,5058393120,3815,3815,3815,3815,0
|
|
20240318,153600,5058393120,3815,3815,3815,3815,0
|
|
20240318,153500,5058393120,3815,3815,3815,3815,0
|
|
20240318,153400,5058393120,3815,3815,3815,3815,0
|
|
20240318,153300,5058393120,3815,3815,3815,3815,0
|
|
20240318,153200,5058393120,3815,3815,3815,3815,0
|
|
20240318,153100,5058393120,3815,3815,3815,3815,0
|
|
20240318,153000,5058393120,3815,3815,3815,3815,62150
|
|
20240318,152900,4821290870,3810,3810,3810,3810,0
|
|
20240318,152800,4821290870,3810,3810,3810,3810,0
|
|
20240318,152700,4821290870,3810,3810,3810,3810,0
|
|
20240318,152600,4821290870,3810,3810,3810,3810,0
|
|
20240318,152500,4821290870,3810,3810,3810,3810,0
|
|
20240318,152400,4821290870,3810,3810,3810,3810,0
|
|
20240318,152300,4821290870,3810,3810,3810,3810,0
|
|
20240318,152200,4821290870,3810,3810,3810,3810,0
|
|
20240318,152100,4821290870,3810,3810,3810,3810,0
|
|
20240318,152000,4821290870,3810,3810,3810,3810,0
|
|
20240318,151900,4821290870,3810,3825,3830,3810,32757
|
|
20240318,151800,4696292480,3830,3825,3830,3825,6711
|
|
20240318,151700,4670589480,3825,3825,3830,3820,1824
|
|
20240318,151600,4663614415,3820,3820,3825,3815,13749
|
|
20240318,151500,4611108150,3820,3820,3825,3820,1000
|
|
20240318,151400,4607287920,3820,3820,3825,3815,10281
|
|
20240318,151300,4568061950,3820,3825,3830,3815,12657
|
|
20240318,151200,4519702310,3825,3830,3835,3825,6066
|
|
20240318,151100,4496475225,3830,3830,3835,3830,13814
|
|
20240318,151000,4443563210,3830,3830,3835,3830,1685
|
|
20240318,150900,4437101495,3835,3830,3835,3830,1716
|
|
20240318,150800,4430522370,3830,3820,3830,3820,23840
|
|
20240318,150700,4339276530,3825,3820,3825,3820,4505
|
|
20240318,150600,4322045110,3820,3820,3825,3820,583
|
|
20240318,150500,4319816360,3825,3820,3825,3820,365
|
|
20240318,150400,4318420755,3820,3820,3820,3820,365
|
|
20240318,150300,4317026455,3820,3820,3825,3820,1284
|
|
20240318,150200,4312121525,3820,3815,3830,3815,8811
|
|
20240318,150100,4278454185,3815,3810,3825,3810,29021
|
|
20240318,150000,4167481690,3810,3815,3815,3810,1390
|
|
20240318,145900,4162179040,3815,3815,3820,3810,11514
|
|
20240318,145800,4118292370,3815,3815,3820,3815,238
|
|
20240318,145700,4117384350,3815,3815,3820,3810,11086
|
|
20240318,145600,4075120220,3815,3815,3820,3815,457
|
|
20240318,145500,4073374915,3820,3820,3820,3815,998
|
|
20240318,145400,4069563200,3815,3810,3815,3810,749
|
|
20240318,145300,4066709180,3810,3810,3820,3810,766
|
|
20240318,145200,4063787620,3810,3815,3820,3810,441
|
|
20240318,145100,4062104965,3815,3805,3820,3805,5581
|
|
20240318,145000,4040798790,3805,3815,3815,3805,10570
|
|
20240318,144900,4000505860,3815,3815,3820,3810,1095
|
|
20240318,144800,3996328270,3815,3810,3815,3810,570
|
|
20240318,144700,3994153780,3810,3810,3820,3810,11922
|
|
20240318,144600,3948715775,3810,3815,3820,3810,14605
|
|
20240318,144500,3893046305,3815,3820,3825,3815,6677
|
|
20240318,144400,3867540865,3820,3820,3825,3820,213
|
|
20240318,144300,3866727050,3820,3820,3825,3820,537
|
|
20240318,144200,3864674160,3820,3820,3825,3820,1845
|
|
20240318,144100,3857626195,3820,3820,3825,3820,233
|
|
20240318,144000,3856736120,3820,3820,3825,3820,138
|
|
20240318,143900,3856208910,3820,3820,3820,3820,522
|
|
20240318,143800,3854214870,3820,3820,3825,3820,3301
|
|
20240318,143700,3841601900,3820,3820,3820,3820,622
|
|
20240318,143600,3839225860,3820,3815,3825,3815,8796
|
|
20240318,143500,3805623425,3815,3815,3815,3815,293
|
|
20240318,143400,3804505630,3815,3815,3820,3815,748
|
|
20240318,143300,3801652005,3815,3815,3820,3815,2342
|
|
20240318,143200,3792716725,3815,3815,3820,3815,380
|
|
20240318,143100,3791265505,3815,3820,3825,3815,5234
|
|
20240318,143000,3771280765,3820,3820,3825,3820,2883
|
|
20240318,142900,3760254715,3820,3820,3825,3820,1144
|
|
20240318,142800,3755884580,3815,3820,3820,3815,5959
|
|
20240318,142700,3733129720,3825,3820,3825,3820,204
|
|
20240318,142600,3732350365,3820,3820,3820,3820,25
|
|
20240318,142500,3732254865,3820,3820,3820,3820,628
|
|
20240318,142400,3729855905,3820,3820,3825,3820,2046
|
|
20240318,142300,3722040095,3815,3815,3825,3815,321
|
|
20240318,142200,3720814240,3815,3815,3820,3815,85
|
|
20240318,142100,3720489905,3815,3810,3820,3810,14113
|
|
20240318,142000,3666605735,3810,3810,3815,3810,58
|
|
20240318,141900,3666384700,3810,3810,3815,3810,74
|
|
20240318,141800,3666102510,3810,3810,3815,3810,32
|
|
20240318,141700,3665980540,3815,3815,3815,3805,16973
|
|
20240318,141600,3601290135,3815,3810,3815,3810,604
|
|
20240318,141500,3598986655,3810,3810,3815,3810,28
|
|
20240318,141400,3598879925,3810,3810,3815,3810,1291
|
|
20240318,141300,3593961210,3810,3810,3815,3810,1190
|
|
20240318,141200,3589422260,3810,3810,3810,3810,298
|
|
20240318,141100,3588286880,3810,3810,3815,3810,51
|
|
20240318,141000,3588092515,3810,3810,3810,3810,35
|
|
20240318,140900,3587959165,3810,3810,3810,3810,10784
|
|
20240318,140800,3546872125,3810,3815,3815,3810,654
|
|
20240318,140700,3544377620,3810,3810,3810,3810,21
|
|
20240318,140600,3544297610,3810,3810,3815,3810,3449
|
|
20240318,140500,3531155605,3810,3810,3815,3810,345
|
|
20240318,140400,3529839810,3810,3815,3815,3810,3926
|
|
20240318,140300,3514872350,3810,3815,3815,3810,618
|
|
20240318,140200,3512514940,3810,3815,3815,3810,799
|
|
20240318,140100,3509468620,3810,3810,3815,3810,3297
|
|
20240318,140000,3496905660,3810,3810,3815,3810,1280
|
|
20240318,135900,3492023845,3810,3815,3815,3810,781
|
|
20240318,135800,3489044545,3810,3810,3815,3810,215
|
|
20240318,135700,3488225390,3810,3810,3810,3810,1245
|
|
20240318,135600,3483481940,3810,3810,3810,3810,1093
|
|
20240318,135500,3479317610,3810,3810,3810,3810,8169
|
|
20240318,135400,3448193720,3810,3815,3815,3810,126
|
|
20240318,135300,3447713185,3815,3810,3815,3810,363
|
|
20240318,135200,3446328425,3810,3815,3815,3810,12855
|
|
20240318,135100,3397288845,3815,3815,3815,3815,20
|
|
20240318,135000,3397212545,3815,3815,3820,3815,253
|
|
20240318,134900,3396247190,3815,3820,3820,3815,3503
|
|
20240318,134800,3382865765,3820,3820,3820,3820,17
|
|
20240318,134700,3382800825,3820,3820,3825,3820,633
|
|
20240318,134600,3380382720,3820,3820,3820,3820,3643
|
|
20240318,134500,3366466460,3820,3820,3825,3820,5024
|
|
20240318,134400,3347274775,3820,3820,3820,3820,1204
|
|
20240318,134300,3342675495,3820,3820,3825,3820,1252
|
|
20240318,134200,3337887765,3820,3820,3820,3820,1033
|
|
20240318,134100,3333941705,3820,3820,3820,3820,68
|
|
20240318,134000,3333681945,3820,3820,3820,3820,121
|
|
20240318,133900,3333219725,3820,3815,3820,3815,4732
|
|
20240318,133800,3315143540,3820,3815,3820,3815,1548
|
|
20240318,133700,3309235275,3815,3815,3815,3815,13
|
|
20240318,133600,3309185680,3820,3820,3820,3815,316
|
|
20240318,133500,3307979560,3820,3820,3820,3820,139
|
|
20240318,133400,3307448580,3820,3815,3820,3815,11
|
|
20240318,133300,3307406565,3820,3815,3820,3815,1700
|
|
20240318,133200,3300912570,3820,3815,3820,3815,279
|
|
20240318,133100,3299846840,3815,3820,3820,3815,3134
|
|
20240318,133000,3287888565,3820,3815,3820,3815,1236
|
|
20240318,132900,3283167120,3815,3815,3820,3815,318
|
|
20240318,132800,3281952940,3820,3815,3820,3815,407
|
|
20240318,132700,3280398235,3815,3815,3815,3815,10
|
|
20240318,132600,3280360085,3815,3815,3815,3815,630
|
|
20240318,132500,3277956635,3815,3815,3820,3815,163
|
|
20240318,132400,3277334290,3815,3820,3820,3815,35
|
|
20240318,132300,3277200640,3815,3820,3820,3815,3675
|
|
20240318,132200,3263179190,3815,3820,3825,3815,13076
|
|
20240318,132100,3213227895,3820,3825,3825,3820,212
|
|
20240318,132000,3212417385,3825,3820,3825,3820,134
|
|
20240318,131900,3211904910,3820,3820,3820,3820,16
|
|
20240318,131800,3211843790,3820,3820,3825,3820,56
|
|
20240318,131700,3211629775,3820,3820,3825,3820,77
|
|
20240318,131600,3211335585,3820,3820,3820,3820,107
|
|
20240318,131500,3210926845,3820,3820,3825,3820,505
|
|
20240318,131400,3208996695,3820,3825,3825,3820,336
|
|
20240318,131300,3207712675,3820,3825,3825,3820,86
|
|
20240318,131200,3207383810,3825,3820,3825,3820,629
|
|
20240318,131100,3204979965,3820,3820,3820,3820,62
|
|
20240318,131000,3204743125,3820,3815,3820,3815,22654
|
|
20240318,130900,3118253465,3810,3810,3815,3810,114
|
|
20240318,130800,3117818625,3810,3815,3815,3810,116
|
|
20240318,130700,3117376165,3810,3810,3815,3810,325
|
|
20240318,130600,3116137885,3810,3810,3815,3810,150
|
|
20240318,130500,3115566185,3810,3810,3815,3810,694
|
|
20240318,130400,3112918695,3815,3810,3815,3810,540
|
|
20240318,130300,3110861270,3810,3810,3815,3810,66
|
|
20240318,130200,3110609680,3810,3810,3810,3810,113
|
|
20240318,130100,3110179150,3810,3810,3810,3810,14
|
|
20240318,130000,3110125810,3810,3810,3815,3810,1551
|
|
20240318,125900,3104208995,3810,3810,3815,3810,23
|
|
20240318,125800,3104121310,3810,3810,3810,3810,19
|
|
20240318,125700,3104048920,3810,3810,3810,3810,1107
|
|
20240318,125600,3099831250,3810,3815,3815,3810,350
|
|
20240318,125500,3098497650,3810,3810,3810,3810,28
|
|
20240318,125400,3098390970,3810,3810,3810,3810,35
|
|
20240318,125300,3098257620,3810,3810,3815,3810,3123
|
|
20240318,125200,3086358485,3810,3810,3815,3810,510
|
|
20240318,125100,3084415185,3810,3810,3810,3810,886
|
|
20240318,125000,3081039525,3815,3815,3815,3810,1147
|
|
20240318,124900,3076667925,3810,3810,3810,3810,1062
|
|
20240318,124800,3072621705,3810,3810,3815,3810,366
|
|
20240318,124700,3071225480,3810,3810,3815,3810,32
|
|
20240318,124600,3071103450,3815,3810,3815,3810,891
|
|
20240318,124500,3067707230,3810,3810,3810,3810,2034
|
|
20240318,124400,3059957690,3810,3810,3810,3810,7
|
|
20240318,124300,3059931020,3810,3815,3815,3810,16
|
|
20240318,124200,3059870035,3810,3810,3810,3810,520
|
|
20240318,124100,3057888835,3810,3810,3815,3810,58
|
|
20240318,124000,3057667630,3810,3810,3815,3810,1006
|
|
20240318,123900,3053829770,3810,3810,3810,3810,1443
|
|
20240318,123800,3048331940,3810,3810,3810,3810,603
|
|
20240318,123700,3046034510,3810,3810,3810,3810,1264
|
|
20240318,123600,3041218670,3810,3810,3815,3810,10103
|
|
20240318,123500,3002725740,3810,3810,3810,3810,213
|
|
20240318,123400,3001914210,3810,3810,3810,3810,570
|
|
20240318,123300,2999742510,3810,3810,3815,3810,120
|
|
20240318,123200,2999284730,3815,3805,3815,3805,291
|
|
20240318,123100,2998174650,3810,3805,3815,3805,68
|
|
20240318,123000,2997915580,3805,3810,3810,3805,9322
|
|
20240318,122900,2962398800,3810,3810,3810,3805,215
|
|
20240318,122800,2961579690,3810,3805,3810,3805,20
|
|
20240318,122700,2961503535,3810,3805,3810,3805,848
|
|
20240318,122600,2958273360,3805,3805,3810,3805,329
|
|
20240318,122500,2957019955,3805,3805,3810,3805,358
|
|
20240318,122400,2955657265,3805,3805,3805,3805,26
|
|
20240318,122300,2955558335,3805,3810,3815,3805,2184
|
|
20240318,122200,2947235310,3810,3810,3815,3810,171
|
|
20240318,122100,2946583300,3810,3810,3815,3810,8729
|
|
20240318,122000,2913292970,3810,3810,3815,3810,8522
|
|
20240318,121900,2880824015,3810,3810,3815,3810,26
|
|
20240318,121800,2880724855,3810,3815,3815,3810,3649
|
|
20240318,121700,2866820645,3810,3815,3815,3810,356
|
|
20240318,121600,2865463225,3810,3815,3815,3810,352
|
|
20240318,121500,2864120390,3815,3815,3815,3815,543
|
|
20240318,121400,2862048845,3815,3815,3815,3815,53
|
|
20240318,121300,2861846650,3815,3815,3815,3810,855
|
|
20240318,121200,2858584850,3815,3815,3820,3815,125
|
|
20240318,121100,2858107710,3815,3810,3815,3810,567
|
|
20240318,121000,2855944685,3810,3810,3810,3810,15
|
|
20240318,120900,2855887535,3810,3810,3810,3810,0
|
|
20240318,120800,2855887535,3810,3810,3815,3810,273
|
|
20240318,120700,2854846255,3810,3810,3810,3810,15
|
|
20240318,120600,2854789105,3810,3805,3815,3805,9809
|
|
20240318,120500,2817394085,3810,3810,3810,3805,644
|
|
20240318,120400,2814940510,3805,3805,3810,3805,1217
|
|
20240318,120300,2810303795,3810,3805,3810,3805,392
|
|
20240318,120200,2808810310,3810,3805,3810,3805,615
|
|
20240318,120100,2806467220,3810,3810,3810,3805,152
|
|
20240318,120000,2805888190,3810,3805,3810,3805,706
|
|
20240318,115900,2803199355,3805,3805,3815,3805,1324
|
|
20240318,115800,2798160785,3805,3805,3805,3805,71
|
|
20240318,115700,2797890630,3810,3810,3810,3805,36
|
|
20240318,115600,2797753515,3805,3810,3810,3805,4390
|
|
20240318,115500,2781037365,3810,3810,3815,3810,369
|
|
20240318,115400,2779631240,3810,3810,3815,3810,405
|
|
20240318,115300,2778088185,3810,3810,3810,3810,231
|
|
20240318,115200,2777208075,3810,3805,3810,3805,215
|
|
20240318,115100,2776388965,3810,3805,3810,3805,227
|
|
20240318,115000,2775525120,3810,3810,3810,3805,1028
|
|
20240318,114900,2771608505,3805,3805,3810,3805,59
|
|
20240318,114800,2771383750,3805,3805,3810,3805,204
|
|
20240318,114700,2770606600,3805,3805,3805,3805,18
|
|
20240318,114600,2770538110,3805,3810,3810,3805,53
|
|
20240318,114500,2770336215,3805,3810,3810,3805,8758
|
|
20240318,114400,2736968305,3810,3805,3810,3805,1292
|
|
20240318,114300,2732045835,3810,3805,3810,3805,352
|
|
20240318,114200,2730704775,3805,3810,3810,3805,21
|
|
20240318,114100,2730624810,3810,3805,3810,3805,287
|
|
20240318,114000,2729532095,3805,3805,3805,3805,638
|
|
20240318,113900,2727104505,3805,3805,3810,3805,11419
|
|
20240318,113800,2683655125,3805,3805,3810,3805,1113
|
|
20240318,113700,2679418795,3805,3805,3805,3805,934
|
|
20240318,113600,2675864925,3805,3805,3810,3805,314
|
|
20240318,113500,2674669150,3805,3810,3810,3805,1987
|
|
20240318,113400,2667098745,3810,3805,3815,3805,1148
|
|
20240318,113300,2662724870,3805,3805,3810,3805,268
|
|
20240318,113200,2661705060,3810,3810,3810,3805,1691
|
|
20240318,113100,2655262390,3805,3805,3810,3805,234
|
|
20240318,113000,2654372015,3810,3805,3810,3805,11
|
|
20240318,112900,2654330155,3810,3810,3810,3805,541
|
|
20240318,112800,2652268995,3805,3805,3810,3805,1315
|
|
20240318,112700,2647258920,3805,3805,3810,3805,123
|
|
20240318,112600,2646790855,3805,3805,3810,3805,351
|
|
20240318,112500,2645453605,3805,3805,3805,3805,880
|
|
20240318,112400,2642105205,3805,3805,3805,3805,44
|
|
20240318,112300,2641937785,3805,3810,3810,3805,221
|
|
20240318,112200,2641095845,3805,3805,3810,3805,351
|
|
20240318,112100,2639760250,3805,3805,3805,3805,492
|
|
20240318,112000,2637888190,3805,3805,3805,3805,13
|
|
20240318,111900,2637838725,3805,3810,3810,3805,3197
|
|
20240318,111800,2625659155,3810,3810,3810,3810,16
|
|
20240318,111700,2625598195,3815,3810,3815,3810,33
|
|
20240318,111600,2625472460,3810,3815,3815,3810,22
|
|
20240318,111500,2625388595,3810,3810,3815,3810,484
|
|
20240318,111400,2623544040,3810,3805,3810,3805,1128
|
|
20240318,111300,2619249350,3805,3805,3805,3805,753
|
|
20240318,111200,2616384185,3805,3810,3810,3805,889
|
|
20240318,111100,2612997165,3805,3800,3805,3800,8733
|
|
20240318,111000,2579773345,3800,3805,3805,3800,9
|
|
20240318,110900,2579739125,3800,3800,3805,3800,160
|
|
20240318,110800,2579131050,3800,3800,3805,3800,4713
|
|
20240318,110700,2561221500,3800,3805,3805,3800,200
|
|
20240318,110600,2560460530,3805,3805,3805,3800,606
|
|
20240318,110500,2558154905,3805,3805,3805,3800,18648
|
|
20240318,110400,2487199325,3810,3805,3810,3805,2342
|
|
20240318,110300,2478281610,3805,3805,3810,3805,114
|
|
20240318,110200,2477847615,3805,3805,3805,3805,3069
|
|
20240318,110100,2466170070,3805,3810,3810,3805,418
|
|
20240318,110000,2464578005,3810,3810,3810,3805,6362
|
|
20240318,105900,2440339245,3805,3805,3810,3805,83
|
|
20240318,105800,2440023080,3810,3805,3810,3805,548
|
|
20240318,105700,2437936535,3805,3810,3810,3805,843
|
|
20240318,105600,2434725235,3805,3810,3810,3805,277
|
|
20240318,105500,2433670710,3810,3810,3810,3805,1023
|
|
20240318,105400,2429773535,3810,3810,3810,3805,968
|
|
20240318,105300,2426087430,3805,3815,3815,3805,4335
|
|
20240318,105200,2409563690,3815,3820,3820,3815,4011
|
|
20240318,105100,2394261670,3820,3815,3825,3815,294
|
|
20240318,105000,2393139330,3825,3820,3825,3820,4574
|
|
20240318,104900,2375666645,3820,3825,3825,3820,376
|
|
20240318,104800,2374228695,3825,3825,3825,3825,940
|
|
20240318,104700,2370633195,3825,3825,3825,3825,4598
|
|
20240318,104600,2353045845,3825,3825,3825,3825,3742
|
|
20240318,104500,2338732695,3825,3825,3825,3825,644
|
|
20240318,104400,2336269395,3820,3825,3825,3820,8753
|
|
20240318,104300,2302796340,3825,3825,3825,3825,2125
|
|
20240318,104200,2294668215,3825,3820,3825,3820,9623
|
|
20240318,104100,2257893590,3820,3820,3820,3815,40
|
|
20240318,104000,2257740795,3815,3820,3820,3815,794
|
|
20240318,103900,2254711145,3820,3815,3820,3815,105
|
|
20240318,103800,2254310485,3815,3820,3820,3815,2375
|
|
20240318,103700,2245238000,3820,3815,3820,3815,65
|
|
20240318,103600,2244989765,3815,3810,3815,3810,3840
|
|
20240318,103500,2230340205,3810,3815,3815,3810,127
|
|
20240318,103400,2229856240,3815,3815,3815,3815,1955
|
|
20240318,103300,2222397915,3815,3815,3815,3810,1569
|
|
20240318,103200,2216414845,3815,3815,3815,3815,224
|
|
20240318,103100,2215560285,3815,3815,3815,3815,205
|
|
20240318,103000,2214778210,3810,3810,3810,3810,3171
|
|
20240318,102900,2202696700,3805,3810,3810,3805,1067
|
|
20240318,102800,2198636440,3810,3810,3810,3810,531
|
|
20240318,102700,2196613330,3810,3810,3810,3810,5711
|
|
20240318,102600,2174854420,3810,3810,3810,3810,800
|
|
20240318,102500,2171806420,3810,3810,3810,3810,3034
|
|
20240318,102400,2160246880,3810,3810,3810,3805,559
|
|
20240318,102300,2158117590,3810,3810,3810,3805,1498
|
|
20240318,102200,2152415530,3810,3805,3810,3805,928
|
|
20240318,102100,2148883860,3810,3805,3810,3805,346
|
|
20240318,102000,2147566800,3805,3810,3810,3805,338
|
|
20240318,101900,2146279530,3810,3805,3810,3805,11372
|
|
20240318,101800,2102962090,3805,3805,3805,3800,481
|
|
20240318,101700,2101133645,3805,3810,3810,3800,8358
|
|
20240318,101600,2069334890,3810,3805,3810,3805,2117
|
|
20240318,101500,2061279685,3805,3810,3810,3805,39
|
|
20240318,101400,2061131105,3810,3805,3810,3805,12239
|
|
20240318,101300,2014525565,3805,3805,3810,3805,5235
|
|
20240318,101200,1994606340,3805,3810,3810,3805,707
|
|
20240318,101100,1991913340,3805,3810,3810,3805,4464
|
|
20240318,101000,1974922025,3810,3810,3810,3805,443
|
|
20240318,100900,1973234210,3810,3805,3810,3805,1571
|
|
20240318,100800,1967255200,3805,3805,3810,3805,5374
|
|
20240318,100700,1946780805,3810,3810,3810,3810,1833
|
|
20240318,100600,1939797075,3810,3810,3810,3805,4346
|
|
20240318,100500,1923248815,3805,3810,3815,3805,1348
|
|
20240318,100400,1918110270,3810,3810,3810,3805,4055
|
|
20240318,100300,1902661090,3810,3805,3810,3800,5003
|
|
20240318,100200,1883624200,3810,3810,3810,3800,3241
|
|
20240318,100100,1871277130,3810,3810,3810,3800,26259
|
|
20240318,100000,1771476335,3810,3810,3810,3810,1755
|
|
20240318,095900,1764789785,3810,3815,3815,3805,2378
|
|
20240318,095800,1755722895,3815,3815,3815,3800,33100
|
|
20240318,095700,1629824060,3810,3815,3820,3810,20101
|
|
20240318,095600,1553225830,3815,3820,3820,3815,474
|
|
20240318,095500,1551415210,3820,3825,3825,3820,4774
|
|
20240318,095400,1533176955,3825,3825,3825,3825,1119
|
|
20240318,095300,1528896780,3825,3825,3825,3825,1344
|
|
20240318,095200,1523755980,3825,3825,3825,3820,7275
|
|
20240318,095100,1495932545,3825,3820,3825,3820,406
|
|
20240318,095000,1494380125,3820,3825,3830,3820,1731
|
|
20240318,094900,1487761555,3825,3825,3825,3825,447
|
|
20240318,094800,1486051780,3825,3825,3830,3825,4352
|
|
20240318,094700,1469400370,3825,3830,3830,3825,2484
|
|
20240318,094600,1459893745,3825,3810,3825,3810,10510
|
|
20240318,094500,1419731275,3815,3815,3815,3810,2177
|
|
20240318,094400,1411428525,3820,3815,3820,3810,1243
|
|
20240318,094300,1406684370,3815,3815,3815,3810,4664
|
|
20240318,094200,1388907645,3815,3820,3820,3815,10081
|
|
20240318,094100,1350447100,3820,3815,3820,3815,2967
|
|
20240318,094000,1339114395,3820,3820,3820,3815,113
|
|
20240318,093900,1338683235,3815,3820,3820,3815,1464
|
|
20240318,093800,1333091255,3820,3820,3820,3815,327
|
|
20240318,093700,1331843270,3820,3820,3820,3815,4743
|
|
20240318,093600,1313726735,3820,3820,3820,3815,1376
|
|
20240318,093500,1308470965,3820,3815,3820,3815,1697
|
|
20240318,093400,1301996870,3815,3810,3815,3810,1440
|
|
20240318,093300,1296505075,3810,3810,3810,3810,5055
|
|
20240318,093200,1277245525,3810,3805,3810,3800,15800
|
|
20240318,093100,1217132365,3805,3800,3805,3800,1761
|
|
20240318,093000,1210440390,3805,3805,3805,3800,3425
|
|
20240318,092900,1197411705,3800,3800,3805,3800,3109
|
|
20240318,092800,1185594040,3800,3805,3805,3800,876
|
|
20240318,092700,1182262510,3805,3800,3805,3795,13123
|
|
20240318,092600,1132394615,3795,3800,3800,3795,3750
|
|
20240318,092500,1118159210,3795,3790,3795,3790,1766
|
|
20240318,092400,1111458040,3795,3795,3795,3795,2282
|
|
20240318,092300,1102797850,3795,3795,3795,3790,5857
|
|
20240318,092200,1080577110,3795,3790,3795,3790,4826
|
|
20240318,092100,1062285705,3790,3800,3800,3790,6949
|
|
20240318,092000,1035909925,3800,3795,3805,3795,3736
|
|
20240318,091900,1021720655,3800,3805,3805,3800,5255
|
|
20240318,091800,1001741935,3800,3800,3800,3800,1573
|
|
20240318,091700,995764535,3800,3800,3805,3790,2557
|
|
20240318,091600,986050520,3800,3790,3800,3790,2715
|
|
20240318,091500,975749515,3795,3785,3795,3785,7882
|
|
20240318,091400,945888135,3785,3785,3790,3785,4535
|
|
20240318,091300,928720590,3785,3785,3785,3780,16976
|
|
20240318,091200,864477975,3785,3785,3790,3780,3062
|
|
20240318,091100,852890840,3785,3780,3790,3780,17756
|
|
20240318,091000,785756320,3785,3790,3790,3785,17683
|
|
20240318,090900,718788620,3790,3800,3800,3790,14127
|
|
20240318,090800,665221140,3800,3805,3805,3795,35514
|
|
20240318,090700,530229105,3805,3810,3810,3805,13882
|
|
20240318,090600,477382630,3810,3810,3810,3805,13711
|
|
20240318,090500,425163480,3810,3805,3820,3805,7544
|
|
20240318,090400,396424530,3810,3815,3820,3805,21702
|
|
20240318,090300,313699100,3815,3815,3820,3810,7724
|
|
20240318,090200,284252180,3815,3830,3835,3815,11988
|
|
20240318,090100,238425560,3835,3810,3840,3800,13773
|
|
20240318,090000,185901135,3830,3830,3835,3810,47305
|