633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193000,2291918200,5690,5690,5690,5690,6860
|
|
20240318,192900,2291918200,5690,5690,5690,5690,0
|
|
20240318,192800,2291918200,5690,5690,5690,5690,0
|
|
20240318,192700,2291918200,5690,5690,5690,5690,0
|
|
20240318,192600,2291918200,5690,5690,5690,5690,0
|
|
20240318,192500,2291918200,5690,5690,5690,5690,0
|
|
20240318,192400,2291918200,5690,5690,5690,5690,0
|
|
20240318,192300,2291918200,5690,5690,5690,5690,0
|
|
20240318,192200,2291918200,5690,5690,5690,5690,0
|
|
20240318,192100,2291918200,5690,5690,5690,5690,0
|
|
20240318,192000,2291918200,5690,5690,5690,5690,0
|
|
20240318,191900,2291918200,5690,5690,5690,5690,0
|
|
20240318,191800,2291918200,5690,5690,5690,5690,0
|
|
20240318,191700,2291918200,5690,5690,5690,5690,0
|
|
20240318,191600,2291918200,5690,5690,5690,5690,0
|
|
20240318,191500,2291918200,5690,5690,5690,5690,0
|
|
20240318,191400,2291918200,5690,5690,5690,5690,0
|
|
20240318,191300,2291918200,5690,5690,5690,5690,0
|
|
20240318,191200,2291918200,5690,5690,5690,5690,0
|
|
20240318,191100,2291918200,5690,5690,5690,5690,0
|
|
20240318,191000,2291918200,5690,5690,5690,5690,0
|
|
20240318,190900,2291918200,5690,5690,5690,5690,0
|
|
20240318,190800,2291918200,5690,5690,5690,5690,0
|
|
20240318,190700,2291918200,5690,5690,5690,5690,0
|
|
20240318,190600,2291918200,5690,5690,5690,5690,0
|
|
20240318,190500,2291918200,5690,5690,5690,5690,0
|
|
20240318,190400,2291918200,5690,5690,5690,5690,0
|
|
20240318,190300,2291918200,5690,5690,5690,5690,0
|
|
20240318,190200,2291918200,5690,5690,5690,5690,0
|
|
20240318,190100,2291918200,5690,5690,5690,5690,0
|
|
20240318,190000,2291918200,5690,5690,5690,5690,6860
|
|
20240318,185900,2291918200,5690,5690,5690,5690,0
|
|
20240318,185800,2291918200,5690,5690,5690,5690,0
|
|
20240318,185700,2291918200,5690,5690,5690,5690,0
|
|
20240318,185600,2291918200,5690,5690,5690,5690,0
|
|
20240318,185500,2291918200,5690,5690,5690,5690,0
|
|
20240318,185400,2291918200,5690,5690,5690,5690,0
|
|
20240318,185300,2291918200,5690,5690,5690,5690,0
|
|
20240318,185200,2291918200,5690,5690,5690,5690,0
|
|
20240318,185100,2291918200,5690,5690,5690,5690,0
|
|
20240318,185000,2291918200,5690,5690,5690,5690,0
|
|
20240318,184900,2291918200,5690,5690,5690,5690,0
|
|
20240318,184800,2291918200,5690,5690,5690,5690,0
|
|
20240318,184700,2291918200,5690,5690,5690,5690,0
|
|
20240318,184600,2291918200,5690,5690,5690,5690,0
|
|
20240318,184500,2291918200,5690,5690,5690,5690,0
|
|
20240318,184400,2291918200,5690,5690,5690,5690,0
|
|
20240318,184300,2291918200,5690,5690,5690,5690,0
|
|
20240318,184200,2291918200,5690,5690,5690,5690,0
|
|
20240318,184100,2291918200,5690,5690,5690,5690,0
|
|
20240318,184000,2291918200,5690,5690,5690,5690,0
|
|
20240318,183900,2291918200,5690,5690,5690,5690,0
|
|
20240318,183800,2291918200,5690,5690,5690,5690,0
|
|
20240318,183700,2291918200,5690,5690,5690,5690,0
|
|
20240318,183600,2291918200,5690,5690,5690,5690,0
|
|
20240318,183500,2291918200,5690,5690,5690,5690,0
|
|
20240318,183400,2291918200,5690,5690,5690,5690,0
|
|
20240318,183300,2291918200,5690,5690,5690,5690,0
|
|
20240318,183200,2291918200,5690,5690,5690,5690,0
|
|
20240318,183100,2291918200,5690,5690,5690,5690,0
|
|
20240318,183000,2291918200,5690,5690,5690,5690,6860
|
|
20240318,182900,2291918200,5690,5690,5690,5690,0
|
|
20240318,182800,2291918200,5690,5690,5690,5690,0
|
|
20240318,182700,2291918200,5690,5690,5690,5690,0
|
|
20240318,182600,2291918200,5690,5690,5690,5690,0
|
|
20240318,182500,2291918200,5690,5690,5690,5690,0
|
|
20240318,182400,2291918200,5690,5690,5690,5690,0
|
|
20240318,182300,2291918200,5690,5690,5690,5690,0
|
|
20240318,182200,2291918200,5690,5690,5690,5690,0
|
|
20240318,182100,2291918200,5690,5690,5690,5690,0
|
|
20240318,182000,2291918200,5690,5690,5690,5690,0
|
|
20240318,181900,2291918200,5690,5690,5690,5690,0
|
|
20240318,181800,2291918200,5690,5690,5690,5690,0
|
|
20240318,181700,2291918200,5690,5690,5690,5690,0
|
|
20240318,181600,2291918200,5690,5690,5690,5690,0
|
|
20240318,181500,2291918200,5690,5690,5690,5690,0
|
|
20240318,181400,2291918200,5690,5690,5690,5690,0
|
|
20240318,181300,2291918200,5690,5690,5690,5690,0
|
|
20240318,181200,2291918200,5690,5690,5690,5690,0
|
|
20240318,181100,2291918200,5690,5690,5690,5690,0
|
|
20240318,181000,2291918200,5690,5690,5690,5690,0
|
|
20240318,180900,2291918200,5690,5690,5690,5690,0
|
|
20240318,180800,2291918200,5690,5690,5690,5690,0
|
|
20240318,180700,2291918200,5690,5690,5690,5690,0
|
|
20240318,180600,2291918200,5690,5690,5690,5690,0
|
|
20240318,180500,2291918200,5690,5690,5690,5690,0
|
|
20240318,180400,2291918200,5690,5690,5690,5690,0
|
|
20240318,180300,2291918200,5690,5690,5690,5690,0
|
|
20240318,180200,2291918200,5690,5690,5690,5690,0
|
|
20240318,180100,2291918200,5690,5690,5690,5690,0
|
|
20240318,180000,2291918200,5690,5690,5690,5690,6860
|
|
20240318,175900,2291918200,5690,5690,5690,5690,0
|
|
20240318,175800,2291918200,5690,5690,5690,5690,0
|
|
20240318,175700,2291918200,5690,5690,5690,5690,0
|
|
20240318,175600,2291918200,5690,5690,5690,5690,0
|
|
20240318,175500,2291918200,5690,5690,5690,5690,0
|
|
20240318,175400,2291918200,5690,5690,5690,5690,0
|
|
20240318,175300,2291918200,5690,5690,5690,5690,0
|
|
20240318,175200,2291918200,5690,5690,5690,5690,0
|
|
20240318,175100,2291918200,5690,5690,5690,5690,0
|
|
20240318,175000,2291918200,5690,5690,5690,5690,0
|
|
20240318,174900,2291918200,5690,5690,5690,5690,0
|
|
20240318,174800,2291918200,5690,5690,5690,5690,0
|
|
20240318,174700,2291918200,5690,5690,5690,5690,0
|
|
20240318,174600,2291918200,5690,5690,5690,5690,0
|
|
20240318,174500,2291918200,5690,5690,5690,5690,0
|
|
20240318,174400,2291918200,5690,5690,5690,5690,0
|
|
20240318,174300,2291918200,5690,5690,5690,5690,0
|
|
20240318,174200,2291918200,5690,5690,5690,5690,0
|
|
20240318,174100,2291918200,5690,5690,5690,5690,0
|
|
20240318,174000,2291918200,5690,5690,5690,5690,0
|
|
20240318,173900,2291918200,5690,5690,5690,5690,0
|
|
20240318,173800,2291918200,5690,5690,5690,5690,0
|
|
20240318,173700,2291918200,5690,5690,5690,5690,0
|
|
20240318,173600,2291918200,5690,5690,5690,5690,0
|
|
20240318,173500,2291918200,5690,5690,5690,5690,0
|
|
20240318,173400,2291918200,5690,5690,5690,5690,0
|
|
20240318,173300,2291918200,5690,5690,5690,5690,0
|
|
20240318,173200,2291918200,5690,5690,5690,5690,0
|
|
20240318,173100,2291918200,5690,5690,5690,5690,0
|
|
20240318,173000,2291918200,5690,5690,5690,5690,6860
|
|
20240318,172900,2291918200,5690,5690,5690,5690,0
|
|
20240318,172800,2291918200,5690,5690,5690,5690,0
|
|
20240318,172700,2291918200,5690,5690,5690,5690,0
|
|
20240318,172600,2291918200,5690,5690,5690,5690,0
|
|
20240318,172500,2291918200,5690,5690,5690,5690,0
|
|
20240318,172400,2291918200,5690,5690,5690,5690,0
|
|
20240318,172300,2291918200,5690,5690,5690,5690,0
|
|
20240318,172200,2291918200,5690,5690,5690,5690,0
|
|
20240318,172100,2291918200,5690,5690,5690,5690,0
|
|
20240318,172000,2291918200,5690,5690,5690,5690,0
|
|
20240318,171900,2291918200,5690,5690,5690,5690,0
|
|
20240318,171800,2291918200,5690,5690,5690,5690,0
|
|
20240318,171700,2291918200,5690,5690,5690,5690,0
|
|
20240318,171600,2291918200,5690,5690,5690,5690,0
|
|
20240318,171500,2291918200,5690,5690,5690,5690,0
|
|
20240318,171400,2291918200,5690,5690,5690,5690,0
|
|
20240318,171300,2291918200,5690,5690,5690,5690,0
|
|
20240318,171200,2291918200,5690,5690,5690,5690,0
|
|
20240318,171100,2291918200,5690,5690,5690,5690,0
|
|
20240318,171000,2291918200,5690,5690,5690,5690,0
|
|
20240318,170900,2291918200,5690,5690,5690,5690,0
|
|
20240318,170800,2291918200,5690,5690,5690,5690,0
|
|
20240318,170700,2291918200,5690,5690,5690,5690,0
|
|
20240318,170600,2291918200,5690,5690,5690,5690,0
|
|
20240318,170500,2291918200,5690,5690,5690,5690,0
|
|
20240318,170400,2291918200,5690,5690,5690,5690,0
|
|
20240318,170300,2291918200,5690,5690,5690,5690,0
|
|
20240318,170200,2291918200,5690,5690,5690,5690,0
|
|
20240318,170100,2291918200,5690,5690,5690,5690,0
|
|
20240318,170000,2291918200,5690,5690,5690,5690,6860
|
|
20240318,165900,2291918200,5690,5690,5690,5690,0
|
|
20240318,165800,2291918200,5690,5690,5690,5690,0
|
|
20240318,165700,2291918200,5690,5690,5690,5690,0
|
|
20240318,165600,2291918200,5690,5690,5690,5690,0
|
|
20240318,165500,2291918200,5690,5690,5690,5690,0
|
|
20240318,165400,2291918200,5690,5690,5690,5690,0
|
|
20240318,165300,2291918200,5690,5690,5690,5690,0
|
|
20240318,165200,2291918200,5690,5690,5690,5690,0
|
|
20240318,165100,2291918200,5690,5690,5690,5690,0
|
|
20240318,165000,2291918200,5690,5690,5690,5690,0
|
|
20240318,164900,2291918200,5690,5690,5690,5690,0
|
|
20240318,164800,2291918200,5690,5690,5690,5690,0
|
|
20240318,164700,2291918200,5690,5690,5690,5690,0
|
|
20240318,164600,2291918200,5690,5690,5690,5690,0
|
|
20240318,164500,2291918200,5690,5690,5690,5690,0
|
|
20240318,164400,2291918200,5690,5690,5690,5690,0
|
|
20240318,164300,2291918200,5690,5690,5690,5690,0
|
|
20240318,164200,2291918200,5690,5690,5690,5690,0
|
|
20240318,164100,2291918200,5690,5690,5690,5690,0
|
|
20240318,164000,2291918200,5690,5690,5690,5690,0
|
|
20240318,163900,2291918200,5690,5690,5690,5690,0
|
|
20240318,163800,2291918200,5690,5690,5690,5690,0
|
|
20240318,163700,2291918200,5690,5690,5690,5690,0
|
|
20240318,163600,2291918200,5690,5690,5690,5690,0
|
|
20240318,163500,2291918200,5690,5690,5690,5690,0
|
|
20240318,163400,2291918200,5690,5690,5690,5690,0
|
|
20240318,163300,2291918200,5690,5690,5690,5690,0
|
|
20240318,163200,2291918200,5690,5690,5690,5690,0
|
|
20240318,163100,2291918200,5690,5690,5690,5690,0
|
|
20240318,163000,2291918200,5690,5690,5690,5690,6860
|
|
20240318,162900,2291918200,5690,5690,5690,5690,0
|
|
20240318,162800,2291918200,5690,5690,5690,5690,0
|
|
20240318,162700,2291918200,5690,5690,5690,5690,0
|
|
20240318,162600,2291918200,5690,5690,5690,5690,0
|
|
20240318,162500,2291918200,5690,5690,5690,5690,0
|
|
20240318,162400,2291918200,5690,5690,5690,5690,0
|
|
20240318,162300,2291918200,5690,5690,5690,5690,0
|
|
20240318,162200,2291918200,5690,5690,5690,5690,0
|
|
20240318,162100,2291918200,5690,5690,5690,5690,0
|
|
20240318,162000,2291918200,5690,5690,5690,5690,0
|
|
20240318,161900,2291918200,5690,5690,5690,5690,0
|
|
20240318,161800,2291918200,5690,5690,5690,5690,0
|
|
20240318,161700,2291918200,5690,5690,5690,5690,0
|
|
20240318,161600,2291918200,5690,5690,5690,5690,0
|
|
20240318,161500,2291918200,5690,5690,5690,5690,0
|
|
20240318,161400,2291918200,5690,5690,5690,5690,0
|
|
20240318,161300,2291918200,5690,5690,5690,5690,0
|
|
20240318,161200,2291918200,5690,5690,5690,5690,0
|
|
20240318,161100,2291918200,5690,5690,5690,5690,0
|
|
20240318,161000,2291918200,5690,5690,5690,5690,0
|
|
20240318,160900,2291918200,5690,5690,5690,5690,0
|
|
20240318,160800,2291918200,5690,5690,5690,5690,0
|
|
20240318,160700,2291918200,5690,5690,5690,5690,0
|
|
20240318,160600,2291918200,5690,5690,5690,5690,0
|
|
20240318,160500,2291918200,5690,5690,5690,5690,0
|
|
20240318,160400,2291918200,5690,5690,5690,5690,0
|
|
20240318,160300,2291918200,5690,5690,5690,5690,0
|
|
20240318,160200,2291918200,5690,5690,5690,5690,0
|
|
20240318,160100,2291918200,5690,5690,5690,5690,0
|
|
20240318,160000,2291918200,5690,5690,5690,5690,6860
|
|
20240318,155900,2291918200,5690,5690,5690,5690,0
|
|
20240318,155800,2291918200,5690,5690,5690,5690,0
|
|
20240318,155700,2291918200,5690,5690,5690,5690,0
|
|
20240318,155600,2291918200,5690,5690,5690,5690,0
|
|
20240318,155500,2291918200,5690,5690,5690,5690,0
|
|
20240318,155400,2291918200,5690,5690,5690,5690,0
|
|
20240318,155300,2291918200,5690,5690,5690,5690,0
|
|
20240318,155200,2291918200,5690,5690,5690,5690,0
|
|
20240318,155100,2291918200,5690,5690,5690,5690,0
|
|
20240318,155000,2291918200,5690,5690,5690,5690,0
|
|
20240318,154900,2291918200,5690,5690,5690,5690,0
|
|
20240318,154800,2291918200,5690,5690,5690,5690,0
|
|
20240318,154700,2291918200,5690,5690,5690,5690,0
|
|
20240318,154600,2291918200,5690,5690,5690,5690,0
|
|
20240318,154500,2291918200,5690,5690,5690,5690,0
|
|
20240318,154400,2291918200,5690,5690,5690,5690,0
|
|
20240318,154300,2291918200,5690,5690,5690,5690,0
|
|
20240318,154200,2291918200,5690,5690,5690,5690,0
|
|
20240318,154100,2291918200,5690,5690,5690,5690,0
|
|
20240318,154000,2291918200,5690,5690,5690,5690,0
|
|
20240318,153900,2291918200,5690,5690,5690,5690,0
|
|
20240318,153800,2291918200,5690,5690,5690,5690,0
|
|
20240318,153700,2291918200,5690,5690,5690,5690,0
|
|
20240318,153600,2291918200,5690,5690,5690,5690,0
|
|
20240318,153500,2291918200,5690,5690,5690,5690,0
|
|
20240318,153400,2291918200,5690,5690,5690,5690,0
|
|
20240318,153300,2291918200,5690,5690,5690,5690,0
|
|
20240318,153200,2291918200,5690,5690,5690,5690,0
|
|
20240318,153100,2291918200,5690,5690,5690,5690,0
|
|
20240318,153000,2291918200,5690,5690,5690,5690,13720
|
|
20240318,152900,2252884800,5690,5690,5690,5690,0
|
|
20240318,152800,2252884800,5690,5690,5690,5690,0
|
|
20240318,152700,2252884800,5690,5690,5690,5690,0
|
|
20240318,152600,2252884800,5690,5690,5690,5690,0
|
|
20240318,152500,2252884800,5690,5690,5690,5690,0
|
|
20240318,152400,2252884800,5690,5690,5690,5690,0
|
|
20240318,152300,2252884800,5690,5690,5690,5690,0
|
|
20240318,152200,2252884800,5690,5690,5690,5690,0
|
|
20240318,152100,2252884800,5690,5690,5690,5690,0
|
|
20240318,152000,2252884800,5690,5690,5690,5690,0
|
|
20240318,151900,2252884800,5690,5690,5700,5690,650
|
|
20240318,151800,2249185460,5700,5700,5700,5690,45
|
|
20240318,151700,2248929390,5700,5690,5700,5690,502
|
|
20240318,151600,2246072990,5700,5690,5700,5690,271
|
|
20240318,151500,2244530790,5690,5690,5700,5690,289
|
|
20240318,151400,2242886190,5700,5700,5700,5700,68
|
|
20240318,151300,2242498590,5690,5700,5700,5690,870
|
|
20240318,151200,2237547590,5700,5690,5700,5690,507
|
|
20240318,151100,2234662740,5690,5690,5690,5690,20
|
|
20240318,151000,2234548940,5700,5700,5700,5700,11
|
|
20240318,150900,2234486240,5690,5700,5700,5690,15
|
|
20240318,150800,2234400870,5690,5690,5700,5690,2060
|
|
20240318,150700,2222662950,5690,5690,5690,5690,0
|
|
20240318,150600,2222662950,5690,5690,5690,5690,1039
|
|
20240318,150500,2216751040,5690,5690,5690,5690,830
|
|
20240318,150400,2212028340,5690,5690,5690,5690,3397
|
|
20240318,150300,2192699410,5690,5690,5690,5690,190
|
|
20240318,150200,2191618310,5690,5690,5690,5690,1150
|
|
20240318,150100,2185074810,5690,5690,5690,5690,43
|
|
20240318,150000,2184830140,5690,5690,5690,5690,0
|
|
20240318,145900,2184830140,5690,5690,5690,5690,44
|
|
20240318,145800,2184579780,5690,5690,5690,5690,0
|
|
20240318,145700,2184579780,5690,5690,5690,5690,1
|
|
20240318,145600,2184574090,5690,5690,5690,5690,20
|
|
20240318,145500,2184460290,5690,5700,5700,5690,397
|
|
20240318,145400,2182201290,5690,5690,5690,5690,43
|
|
20240318,145300,2181956620,5690,5690,5690,5690,100
|
|
20240318,145200,2181387620,5690,5700,5700,5690,3012
|
|
20240318,145100,2164249220,5700,5690,5700,5690,3
|
|
20240318,145000,2164232140,5690,5700,5700,5690,129
|
|
20240318,144900,2163497290,5700,5700,5700,5700,15
|
|
20240318,144800,2163411790,5690,5700,5700,5690,391
|
|
20240318,144700,2161184890,5700,5700,5700,5700,0
|
|
20240318,144600,2161184890,5700,5700,5700,5700,1175
|
|
20240318,144500,2154487390,5700,5690,5700,5690,166
|
|
20240318,144400,2153541920,5700,5700,5700,5700,783
|
|
20240318,144300,2149078820,5700,5700,5700,5700,151
|
|
20240318,144200,2148218120,5700,5690,5700,5690,144
|
|
20240318,144100,2147397750,5690,5690,5690,5690,159
|
|
20240318,144000,2146493040,5700,5690,5700,5690,1058
|
|
20240318,143900,2140463010,5690,5700,5700,5690,72
|
|
20240318,143800,2140053320,5700,5690,5700,5690,138
|
|
20240318,143700,2139267600,5690,5690,5690,5690,37
|
|
20240318,143600,2139057070,5700,5700,5700,5690,146
|
|
20240318,143500,2138225380,5700,5690,5700,5690,339
|
|
20240318,143400,2136296460,5690,5680,5690,5680,75
|
|
20240318,143300,2135870450,5690,5690,5690,5690,272
|
|
20240318,143200,2134322770,5690,5680,5690,5680,287
|
|
20240318,143100,2132691540,5680,5690,5690,5680,306
|
|
20240318,143000,2130952400,5690,5690,5690,5690,5
|
|
20240318,142900,2130923950,5680,5680,5680,5680,0
|
|
20240318,142800,2130923950,5680,5690,5690,5680,181
|
|
20240318,142700,2129894090,5680,5680,5680,5680,126
|
|
20240318,142600,2129178410,5690,5690,5690,5690,497
|
|
20240318,142500,2126350480,5690,5690,5690,5690,130
|
|
20240318,142400,2125610780,5690,5690,5690,5690,0
|
|
20240318,142300,2125610780,5690,5700,5700,5690,454
|
|
20240318,142200,2123027510,5700,5690,5700,5690,151
|
|
20240318,142100,2122168310,5690,5690,5690,5690,1500
|
|
20240318,142000,2113633310,5680,5680,5680,5680,5
|
|
20240318,141900,2113604910,5680,5690,5690,5680,177
|
|
20240318,141800,2112598210,5690,5680,5690,5680,185
|
|
20240318,141700,2111547360,5680,5690,5690,5680,463
|
|
20240318,141600,2108916390,5690,5690,5690,5690,1
|
|
20240318,141500,2108910700,5690,5680,5690,5680,44
|
|
20240318,141400,2108660770,5690,5690,5690,5690,1
|
|
20240318,141300,2108655080,5690,5690,5690,5690,289
|
|
20240318,141200,2107010670,5690,5690,5690,5690,101
|
|
20240318,141100,2106435980,5690,5690,5690,5690,0
|
|
20240318,141000,2106435980,5690,5690,5690,5690,167
|
|
20240318,140900,2105485750,5690,5690,5690,5690,59
|
|
20240318,140800,2105150040,5690,5690,5690,5670,513
|
|
20240318,140700,2102239040,5680,5680,5680,5680,203
|
|
20240318,140600,2101086000,5680,5690,5690,5680,303
|
|
20240318,140500,2099362960,5690,5680,5690,5680,131
|
|
20240318,140400,2098617630,5680,5670,5680,5670,1952
|
|
20240318,140300,2087548770,5680,5670,5680,5670,1134
|
|
20240318,140200,2081107750,5670,5680,5680,5670,304
|
|
20240318,140100,2079381070,5670,5670,5670,5670,365
|
|
20240318,140000,2077311520,5680,5680,5680,5670,62
|
|
20240318,135900,2076959770,5670,5680,5680,5670,566
|
|
20240318,135800,2073750270,5680,5680,5680,5680,215
|
|
20240318,135700,2072529070,5670,5670,5670,5670,5
|
|
20240318,135600,2072500720,5680,5680,5680,5680,278
|
|
20240318,135500,2070921680,5680,5670,5680,5670,983
|
|
20240318,135400,2065343620,5670,5660,5670,5660,696
|
|
20240318,135300,2061397730,5670,5670,5670,5660,427
|
|
20240318,135200,2058977540,5670,5670,5670,5670,0
|
|
20240318,135100,2058977540,5670,5670,5670,5670,189
|
|
20240318,135000,2057905910,5670,5670,5670,5670,80
|
|
20240318,134900,2057452310,5670,5670,5670,5670,1116
|
|
20240318,134800,2051124590,5670,5670,5670,5660,374
|
|
20240318,134700,2049006170,5670,5660,5670,5660,715
|
|
20240318,134600,2044952550,5670,5670,5670,5660,219
|
|
20240318,134500,2043711820,5670,5670,5670,5670,2
|
|
20240318,134400,2043700480,5660,5670,5670,5660,137
|
|
20240318,134300,2042923860,5670,5670,5670,5670,261
|
|
20240318,134200,2041443990,5670,5660,5670,5650,3667
|
|
20240318,134100,2020689780,5660,5660,5660,5660,0
|
|
20240318,134000,2020689780,5660,5660,5660,5660,460
|
|
20240318,133900,2018086180,5670,5670,5670,5670,157
|
|
20240318,133800,2017195990,5650,5660,5660,5650,148
|
|
20240318,133700,2016358490,5650,5660,5660,5650,1660
|
|
20240318,133600,2006979390,5660,5660,5660,5650,2098
|
|
20240318,133500,1995106710,5660,5660,5660,5660,1
|
|
20240318,133400,1995101050,5670,5660,5670,5660,1788
|
|
20240318,133300,1984980960,5660,5650,5660,5650,1457
|
|
20240318,133200,1976745260,5660,5640,5660,5640,686
|
|
20240318,133100,1972874440,5660,5660,5660,5660,1
|
|
20240318,133000,1972868780,5660,5650,5660,5640,2570
|
|
20240318,132900,1958347690,5650,5650,5650,5650,95
|
|
20240318,132800,1957810940,5650,5650,5650,5640,9072
|
|
20240318,132700,1906555100,5650,5660,5660,5650,983
|
|
20240318,132600,1901001120,5660,5660,5660,5660,0
|
|
20240318,132500,1901001120,5660,5660,5660,5660,591
|
|
20240318,132400,1897656060,5660,5670,5670,5660,1336
|
|
20240318,132300,1890093520,5670,5670,5670,5660,1021
|
|
20240318,132200,1884314450,5670,5670,5670,5670,100
|
|
20240318,132100,1883747450,5660,5670,5670,5660,1190
|
|
20240318,132000,1877003750,5680,5680,5680,5680,119
|
|
20240318,131900,1876327830,5680,5670,5680,5670,378
|
|
20240318,131800,1874183570,5670,5650,5670,5650,252
|
|
20240318,131700,1872754750,5670,5670,5670,5660,387
|
|
20240318,131600,1870562610,5670,5670,5670,5670,1
|
|
20240318,131500,1870556940,5670,5650,5670,5650,253
|
|
20240318,131400,1869125930,5650,5650,5650,5650,283
|
|
20240318,131300,1867526980,5650,5660,5660,5650,189
|
|
20240318,131200,1866458450,5650,5650,5650,5650,200
|
|
20240318,131100,1865328450,5650,5670,5670,5650,6572
|
|
20240318,131000,1828139840,5670,5670,5670,5670,100
|
|
20240318,130900,1827572840,5670,5680,5680,5670,201
|
|
20240318,130800,1826433150,5680,5670,5680,5670,220
|
|
20240318,130700,1825185650,5670,5670,5670,5670,10
|
|
20240318,130600,1825128950,5670,5670,5670,5670,43
|
|
20240318,130500,1824885140,5670,5670,5670,5670,0
|
|
20240318,130400,1824885140,5670,5670,5670,5670,0
|
|
20240318,130300,1824885140,5670,5670,5670,5670,134
|
|
20240318,130200,1824125360,5680,5680,5680,5680,2
|
|
20240318,130100,1824114000,5680,5670,5680,5670,589
|
|
20240318,130000,1820773000,5670,5670,5670,5660,895
|
|
20240318,125900,1815706530,5670,5670,5670,5670,558
|
|
20240318,125800,1812542670,5680,5670,5680,5670,779
|
|
20240318,125700,1808125730,5670,5660,5670,5650,663
|
|
20240318,125600,1804377130,5670,5670,5670,5670,150
|
|
20240318,125500,1803526630,5670,5670,5670,5670,5
|
|
20240318,125400,1803498280,5670,5660,5670,5650,262
|
|
20240318,125300,1802014140,5660,5660,5660,5660,324
|
|
20240318,125200,1800180300,5660,5660,5660,5660,62
|
|
20240318,125100,1799829380,5670,5660,5670,5640,27613
|
|
20240318,125000,1643792280,5670,5660,5670,5660,265
|
|
20240318,124900,1642290380,5670,5670,5670,5660,924
|
|
20240318,124800,1637052030,5680,5680,5680,5680,65
|
|
20240318,124700,1636682830,5680,5670,5680,5660,1046
|
|
20240318,124600,1630761580,5680,5680,5680,5680,628
|
|
20240318,124500,1627194540,5680,5680,5680,5660,204
|
|
20240318,124400,1626039110,5680,5670,5680,5670,868
|
|
20240318,124300,1621116080,5680,5670,5680,5670,114
|
|
20240318,124200,1620469690,5670,5670,5670,5670,185
|
|
20240318,124100,1619420740,5670,5680,5680,5670,1175
|
|
20240318,124000,1612756520,5670,5670,5670,5670,802
|
|
20240318,123900,1608209180,5680,5670,5680,5670,2331
|
|
20240318,123800,1594992380,5660,5660,5670,5660,96
|
|
20240318,123700,1594448800,5660,5670,5670,5660,71
|
|
20240318,123600,1594046240,5670,5670,5670,5670,120
|
|
20240318,123500,1593365840,5660,5660,5660,5660,1275
|
|
20240318,123400,1586149340,5660,5660,5670,5660,1651
|
|
20240318,123300,1576794680,5670,5660,5670,5660,1848
|
|
20240318,123200,1566331820,5660,5660,5660,5660,50
|
|
20240318,123100,1566048820,5660,5660,5660,5660,90
|
|
20240318,123000,1565539420,5660,5660,5660,5660,2501
|
|
20240318,122900,1551383760,5670,5670,5670,5670,80
|
|
20240318,122800,1550930160,5670,5670,5670,5660,121
|
|
20240318,122700,1550244520,5670,5670,5670,5660,571
|
|
20240318,122600,1547008150,5670,5670,5670,5670,28
|
|
20240318,122500,1546849390,5670,5670,5670,5670,156
|
|
20240318,122400,1545964870,5660,5670,5670,5660,552
|
|
20240318,122300,1542839330,5670,5660,5670,5660,471
|
|
20240318,122200,1540173460,5660,5660,5660,5660,727
|
|
20240318,122100,1536058640,5660,5660,5670,5660,5936
|
|
20240318,122000,1502459880,5660,5660,5660,5660,2077
|
|
20240318,121900,1490704060,5660,5660,5660,5660,785
|
|
20240318,121800,1486260960,5660,5670,5670,5660,147
|
|
20240318,121700,1485427620,5660,5660,5660,5660,3912
|
|
20240318,121600,1463285700,5660,5660,5660,5660,920
|
|
20240318,121500,1458078500,5660,5660,5670,5660,1440
|
|
20240318,121400,1449928000,5660,5660,5660,5660,43
|
|
20240318,121300,1449684620,5670,5660,5670,5660,298
|
|
20240318,121200,1447996520,5660,5670,5670,5660,1131
|
|
20240318,121100,1441587750,5670,5670,5670,5670,0
|
|
20240318,121000,1441587750,5670,5670,5670,5670,62
|
|
20240318,120900,1441236210,5670,5670,5670,5670,950
|
|
20240318,120800,1435849710,5670,5670,5670,5670,30
|
|
20240318,120700,1435679610,5670,5670,5670,5670,20
|
|
20240318,120600,1435566210,5670,5670,5670,5670,446
|
|
20240318,120500,1433037390,5680,5670,5680,5670,8
|
|
20240318,120400,1432991980,5670,5670,5670,5670,338
|
|
20240318,120300,1431075520,5670,5670,5670,5670,0
|
|
20240318,120200,1431075520,5670,5670,5670,5670,101
|
|
20240318,120100,1430502850,5670,5670,5670,5670,48
|
|
20240318,120000,1430230690,5670,5680,5680,5670,236
|
|
20240318,115900,1428891080,5680,5680,5680,5680,0
|
|
20240318,115800,1428891080,5680,5680,5680,5680,60
|
|
20240318,115700,1428550280,5670,5670,5670,5670,10
|
|
20240318,115600,1428493580,5670,5670,5670,5670,143
|
|
20240318,115500,1427682770,5670,5670,5670,5670,12
|
|
20240318,115400,1427614730,5660,5660,5660,5660,0
|
|
20240318,115300,1427614730,5660,5670,5670,5660,353
|
|
20240318,115200,1425615540,5670,5680,5680,5670,498
|
|
20240318,115100,1422791870,5670,5670,5670,5670,481
|
|
20240318,115000,1420064600,5670,5670,5670,5670,40
|
|
20240318,114900,1419837800,5670,5670,5670,5670,602
|
|
20240318,114800,1416424460,5680,5680,5680,5680,0
|
|
20240318,114700,1416424460,5680,5660,5680,5660,164
|
|
20240318,114600,1415493460,5670,5670,5670,5670,400
|
|
20240318,114500,1413225460,5660,5660,5660,5660,259
|
|
20240318,114400,1411759520,5670,5670,5670,5670,69
|
|
20240318,114300,1411368290,5670,5670,5670,5660,1261
|
|
20240318,114200,1404223020,5660,5660,5670,5660,1182
|
|
20240318,114100,1397532150,5660,5660,5660,5660,1000
|
|
20240318,114000,1391872150,5660,5670,5670,5660,721
|
|
20240318,113900,1387790410,5670,5670,5680,5660,9651
|
|
20240318,113800,1333162680,5670,5670,5680,5670,951
|
|
20240318,113700,1327770500,5670,5670,5670,5670,3698
|
|
20240318,113600,1306802840,5680,5680,5680,5680,1
|
|
20240318,113500,1306797160,5670,5670,5670,5670,243
|
|
20240318,113400,1305419350,5670,5670,5670,5670,152
|
|
20240318,113300,1304557510,5670,5670,5670,5670,600
|
|
20240318,113200,1301155510,5670,5670,5670,5670,1000
|
|
20240318,113100,1295485510,5680,5680,5680,5680,270
|
|
20240318,113000,1293951910,5680,5680,5690,5680,343
|
|
20240318,112900,1292003650,5680,5680,5680,5680,4
|
|
20240318,112800,1291980930,5680,5680,5680,5680,1173
|
|
20240318,112700,1285318290,5680,5680,5680,5680,13
|
|
20240318,112600,1285244450,5670,5680,5680,5670,432
|
|
20240318,112500,1282791120,5680,5680,5680,5680,0
|
|
20240318,112400,1282791120,5680,5680,5680,5680,2009
|
|
20240318,112300,1271380000,5680,5680,5690,5680,211
|
|
20240318,112200,1270181410,5680,5680,5680,5680,89
|
|
20240318,112100,1269675890,5680,5680,5680,5680,6
|
|
20240318,112000,1269641810,5670,5670,5670,5670,252
|
|
20240318,111900,1268212970,5660,5670,5680,5660,2120
|
|
20240318,111800,1256209750,5670,5680,5680,5670,2076
|
|
20240318,111700,1244438630,5670,5670,5670,5670,410
|
|
20240318,111600,1242113930,5680,5680,5680,5680,1477
|
|
20240318,111500,1233724570,5680,5690,5690,5680,335
|
|
20240318,111400,1231821450,5690,5690,5690,5670,116
|
|
20240318,111300,1231161490,5690,5690,5690,5690,7
|
|
20240318,111200,1231121660,5680,5680,5680,5670,883
|
|
20240318,111100,1226111860,5670,5670,5670,5670,0
|
|
20240318,111000,1226111860,5670,5670,5670,5660,1543
|
|
20240318,110900,1217373050,5670,5680,5680,5670,6495
|
|
20240318,110800,1180541380,5680,5680,5680,5680,371
|
|
20240318,110700,1178434100,5680,5680,5680,5670,926
|
|
20240318,110600,1173182950,5680,5690,5690,5680,389
|
|
20240318,110500,1170973390,5690,5690,5690,5680,1251
|
|
20240318,110400,1163867640,5680,5680,5680,5680,100
|
|
20240318,110300,1163299640,5680,5690,5690,5680,843
|
|
20240318,110200,1158511340,5690,5690,5690,5690,354
|
|
20240318,110100,1156497080,5690,5690,5690,5690,0
|
|
20240318,110000,1156497080,5690,5680,5690,5680,143
|
|
20240318,105900,1155683840,5700,5700,5700,5680,1315
|
|
20240318,105800,1148214330,5700,5700,5700,5700,180
|
|
20240318,105700,1147188330,5700,5690,5700,5690,600
|
|
20240318,105600,1143768640,5690,5690,5690,5690,739
|
|
20240318,105500,1139563730,5690,5690,5690,5690,500
|
|
20240318,105400,1136718730,5690,5680,5690,5680,880
|
|
20240318,105300,1131719070,5670,5670,5670,5670,10
|
|
20240318,105200,1131662370,5670,5670,5680,5670,563
|
|
20240318,105100,1128467490,5680,5680,5680,5670,188
|
|
20240318,105000,1127400080,5680,5680,5680,5680,102
|
|
20240318,104900,1126820720,5680,5680,5680,5680,74
|
|
20240318,104800,1126400400,5680,5670,5680,5670,244
|
|
20240318,104700,1125016910,5680,5680,5680,5680,133
|
|
20240318,104600,1124261470,5680,5680,5680,5680,377
|
|
20240318,104500,1122120110,5680,5680,5680,5670,405
|
|
20240318,104400,1119820140,5670,5680,5680,5670,2678
|
|
20240318,104300,1104629100,5680,5680,5680,5670,1345
|
|
20240318,104200,1096999910,5670,5680,5680,5670,2000
|
|
20240318,104100,1085657340,5690,5690,5690,5680,261
|
|
20240318,104000,1084174610,5690,5680,5690,5680,335
|
|
20240318,103900,1082270800,5680,5680,5680,5670,1732
|
|
20240318,103800,1072445230,5670,5670,5670,5660,561
|
|
20240318,103700,1069265360,5670,5670,5670,5670,65
|
|
20240318,103600,1068896810,5660,5670,5670,5660,70
|
|
20240318,103500,1068500340,5670,5670,5670,5660,235
|
|
20240318,103400,1067168890,5670,5670,5670,5670,3350
|
|
20240318,103300,1048174390,5670,5680,5680,5660,10120
|
|
20240318,103200,990805290,5680,5690,5690,5680,1820
|
|
20240318,103100,980466970,5690,5690,5690,5680,1472
|
|
20240318,103000,972101290,5690,5690,5690,5690,619
|
|
20240318,102900,968579180,5690,5690,5690,5690,343
|
|
20240318,102800,966627510,5690,5690,5690,5680,1864
|
|
20240318,102700,956023410,5690,5690,5690,5690,612
|
|
20240318,102600,952541130,5690,5690,5690,5680,315
|
|
20240318,102500,950749210,5690,5690,5690,5680,3117
|
|
20240318,102400,933044250,5690,5680,5690,5680,191
|
|
20240318,102300,931957920,5690,5690,5690,5680,1183
|
|
20240318,102200,925227730,5690,5680,5690,5680,97
|
|
20240318,102100,924676560,5690,5680,5690,5680,572
|
|
20240318,102000,921427500,5690,5680,5690,5680,2352
|
|
20240318,101900,908064800,5690,5680,5690,5680,727
|
|
20240318,101800,903928440,5680,5680,5690,5680,775
|
|
20240318,101700,899526240,5680,5680,5690,5680,599
|
|
20240318,101600,896122530,5680,5680,5690,5680,427
|
|
20240318,101500,893697160,5680,5680,5690,5680,3155
|
|
20240318,101400,875776750,5690,5680,5690,5680,4
|
|
20240318,101300,875754020,5680,5680,5680,5680,532
|
|
20240318,101200,872732260,5680,5680,5680,5680,703
|
|
20240318,101100,868739220,5680,5670,5680,5670,1688
|
|
20240318,101000,859165760,5670,5690,5690,5670,1951
|
|
20240318,100900,848094070,5680,5680,5680,5680,126
|
|
20240318,100800,847378390,5680,5680,5680,5680,487
|
|
20240318,100700,844612230,5680,5680,5680,5670,160
|
|
20240318,100600,843703450,5680,5670,5680,5670,3775
|
|
20240318,100500,822269340,5680,5670,5680,5670,38
|
|
20240318,100400,822053510,5670,5680,5680,5670,4760
|
|
20240318,100300,795064080,5680,5680,5680,5660,4184
|
|
20240318,100200,771348710,5670,5680,5690,5670,4627
|
|
20240318,100100,745107550,5680,5690,5690,5680,6363
|
|
20240318,100000,708953030,5690,5700,5700,5680,22239
|
|
20240318,095900,582431090,5700,5700,5710,5690,3325
|
|
20240318,095800,563481440,5710,5710,5710,5710,85
|
|
20240318,095700,562996090,5710,5700,5710,5700,1537
|
|
20240318,095600,554235080,5700,5690,5700,5690,702
|
|
20240318,095500,550235700,5690,5690,5700,5690,1091
|
|
20240318,095400,544027900,5680,5700,5700,5680,3928
|
|
20240318,095300,521684140,5700,5700,5700,5700,170
|
|
20240318,095200,520715140,5700,5700,5700,5700,5804
|
|
20240318,095100,487632340,5710,5710,5710,5710,1019
|
|
20240318,095000,481813850,5710,5720,5720,5710,5339
|
|
20240318,094900,451327000,5720,5720,5730,5720,433
|
|
20240318,094800,448850230,5720,5730,5730,5720,52
|
|
20240318,094700,448552770,5710,5720,5730,5710,739
|
|
20240318,094600,444325370,5720,5710,5720,5710,337
|
|
20240318,094500,442398060,5710,5710,5710,5710,1095
|
|
20240318,094400,436145610,5710,5720,5720,5710,1239
|
|
20240318,094300,429068530,5720,5730,5730,5720,112
|
|
20240318,094200,428427690,5730,5710,5730,5710,447
|
|
20240318,094100,425874480,5710,5720,5730,5710,1376
|
|
20240318,094000,418013740,5720,5720,5730,5720,199
|
|
20240318,093900,416873730,5730,5710,5730,5700,3074
|
|
20240318,093800,399345770,5700,5710,5710,5700,9785
|
|
20240318,093700,343569730,5700,5720,5720,5700,10535
|
|
20240318,093600,283418340,5710,5720,5740,5710,635
|
|
20240318,093500,279786530,5720,5730,5730,5720,2375
|
|
20240318,093400,266201230,5730,5730,5730,5730,1057
|
|
20240318,093300,260144620,5730,5730,5730,5730,838
|
|
20240318,093200,255342880,5730,5740,5740,5720,2937
|
|
20240318,093100,238514430,5730,5740,5740,5730,629
|
|
20240318,093000,234905420,5740,5740,5740,5740,286
|
|
20240318,092900,233263780,5740,5740,5740,5730,2098
|
|
20240318,092800,221221280,5740,5750,5750,5740,198
|
|
20240318,092700,220083780,5750,5740,5750,5730,3488
|
|
20240318,092600,200050450,5740,5740,5740,5740,1462
|
|
20240318,092500,191658570,5740,5740,5740,5740,82
|
|
20240318,092400,191187890,5740,5740,5740,5740,333
|
|
20240318,092300,189276470,5740,5740,5740,5730,1775
|
|
20240318,092200,179097270,5740,5740,5740,5730,160
|
|
20240318,092100,178178890,5730,5740,5740,5730,213
|
|
20240318,092000,176956320,5740,5740,5740,5730,147
|
|
20240318,091900,176112560,5730,5730,5730,5730,1605
|
|
20240318,091800,166915910,5730,5730,5740,5730,6281
|
|
20240318,091700,130924080,5730,5730,5740,5730,2599
|
|
20240318,091600,116031220,5740,5740,5740,5740,418
|
|
20240318,091500,113631900,5750,5750,5750,5750,1604
|
|
20240318,091400,104408900,5750,5760,5760,5750,406
|
|
20240318,091300,102070360,5760,5760,5760,5760,431
|
|
20240318,091200,99587800,5750,5750,5750,5750,703
|
|
20240318,091100,95545550,5760,5760,5760,5760,220
|
|
20240318,091000,94278350,5750,5740,5750,5740,280
|
|
20240318,090900,92668850,5740,5750,5750,5730,850
|
|
20240318,090800,87792570,5750,5760,5760,5740,782
|
|
20240318,090700,83296570,5760,5760,5770,5760,187
|
|
20240318,090600,82219340,5750,5740,5750,5740,90
|
|
20240318,090500,81702170,5750,5720,5750,5720,174
|
|
20240318,090400,80702990,5720,5750,5750,5720,1396
|
|
20240318,090300,72716390,5750,5750,5750,5710,1872
|
|
20240318,090200,62022310,5750,5710,5750,5700,2715
|
|
20240318,090100,46544190,5710,5720,5720,5700,4285
|
|
20240318,090000,22092280,5730,5750,5750,5730,3798
|