644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194100,5109631040,5060,5060,5060,5060,15457
|
|
20240318,194000,5109631040,5060,5060,5060,5060,0
|
|
20240318,193900,5109631040,5060,5060,5060,5060,0
|
|
20240318,193800,5109631040,5060,5060,5060,5060,0
|
|
20240318,193700,5109631040,5060,5060,5060,5060,0
|
|
20240318,193600,5109631040,5060,5060,5060,5060,0
|
|
20240318,193500,5109631040,5060,5060,5060,5060,0
|
|
20240318,193400,5109631040,5060,5060,5060,5060,0
|
|
20240318,193300,5109631040,5060,5060,5060,5060,0
|
|
20240318,193200,5109631040,5060,5060,5060,5060,0
|
|
20240318,193100,5109631040,5060,5060,5060,5060,0
|
|
20240318,193000,5109631040,5060,5060,5060,5060,0
|
|
20240318,192900,5109631040,5060,5060,5060,5060,0
|
|
20240318,192800,5109631040,5060,5060,5060,5060,0
|
|
20240318,192700,5109631040,5060,5060,5060,5060,0
|
|
20240318,192600,5109631040,5060,5060,5060,5060,0
|
|
20240318,192500,5109631040,5060,5060,5060,5060,0
|
|
20240318,192400,5109631040,5060,5060,5060,5060,0
|
|
20240318,192300,5109631040,5060,5060,5060,5060,0
|
|
20240318,192200,5109631040,5060,5060,5060,5060,0
|
|
20240318,192100,5109631040,5060,5060,5060,5060,0
|
|
20240318,192000,5109631040,5060,5060,5060,5060,0
|
|
20240318,191900,5109631040,5060,5060,5060,5060,0
|
|
20240318,191800,5109631040,5060,5060,5060,5060,0
|
|
20240318,191700,5109631040,5060,5060,5060,5060,0
|
|
20240318,191600,5109631040,5060,5060,5060,5060,0
|
|
20240318,191500,5109631040,5060,5060,5060,5060,0
|
|
20240318,191400,5109631040,5060,5060,5060,5060,0
|
|
20240318,191300,5109631040,5060,5060,5060,5060,0
|
|
20240318,191200,5109631040,5060,5060,5060,5060,0
|
|
20240318,191100,5109631040,5060,5060,5060,5060,15457
|
|
20240318,191000,5109631040,5060,5060,5060,5060,0
|
|
20240318,190900,5109631040,5060,5060,5060,5060,0
|
|
20240318,190800,5109631040,5060,5060,5060,5060,0
|
|
20240318,190700,5109631040,5060,5060,5060,5060,0
|
|
20240318,190600,5109631040,5060,5060,5060,5060,0
|
|
20240318,190500,5109631040,5060,5060,5060,5060,0
|
|
20240318,190400,5109631040,5060,5060,5060,5060,0
|
|
20240318,190300,5109631040,5060,5060,5060,5060,0
|
|
20240318,190200,5109631040,5060,5060,5060,5060,0
|
|
20240318,190100,5109631040,5060,5060,5060,5060,0
|
|
20240318,190000,5109631040,5060,5060,5060,5060,0
|
|
20240318,185900,5109631040,5060,5060,5060,5060,0
|
|
20240318,185800,5109631040,5060,5060,5060,5060,0
|
|
20240318,185700,5109631040,5060,5060,5060,5060,0
|
|
20240318,185600,5109631040,5060,5060,5060,5060,0
|
|
20240318,185500,5109631040,5060,5060,5060,5060,0
|
|
20240318,185400,5109631040,5060,5060,5060,5060,0
|
|
20240318,185300,5109631040,5060,5060,5060,5060,0
|
|
20240318,185200,5109631040,5060,5060,5060,5060,0
|
|
20240318,185100,5109631040,5060,5060,5060,5060,0
|
|
20240318,185000,5109631040,5060,5060,5060,5060,0
|
|
20240318,184900,5109631040,5060,5060,5060,5060,0
|
|
20240318,184800,5109631040,5060,5060,5060,5060,0
|
|
20240318,184700,5109631040,5060,5060,5060,5060,0
|
|
20240318,184600,5109631040,5060,5060,5060,5060,0
|
|
20240318,184500,5109631040,5060,5060,5060,5060,0
|
|
20240318,184400,5109631040,5060,5060,5060,5060,0
|
|
20240318,184300,5109631040,5060,5060,5060,5060,0
|
|
20240318,184200,5109631040,5060,5060,5060,5060,0
|
|
20240318,184100,5109631040,5060,5060,5060,5060,15457
|
|
20240318,184000,5109631040,5060,5060,5060,5060,0
|
|
20240318,183900,5109631040,5060,5060,5060,5060,0
|
|
20240318,183800,5109631040,5060,5060,5060,5060,0
|
|
20240318,183700,5109631040,5060,5060,5060,5060,0
|
|
20240318,183600,5109631040,5060,5060,5060,5060,0
|
|
20240318,183500,5109631040,5060,5060,5060,5060,0
|
|
20240318,183400,5109631040,5060,5060,5060,5060,0
|
|
20240318,183300,5109631040,5060,5060,5060,5060,0
|
|
20240318,183200,5109631040,5060,5060,5060,5060,0
|
|
20240318,183100,5109631040,5060,5060,5060,5060,0
|
|
20240318,183000,5109631040,5060,5060,5060,5060,0
|
|
20240318,182900,5109631040,5060,5060,5060,5060,0
|
|
20240318,182800,5109631040,5060,5060,5060,5060,0
|
|
20240318,182700,5109631040,5060,5060,5060,5060,0
|
|
20240318,182600,5109631040,5060,5060,5060,5060,0
|
|
20240318,182500,5109631040,5060,5060,5060,5060,0
|
|
20240318,182400,5109631040,5060,5060,5060,5060,0
|
|
20240318,182300,5109631040,5060,5060,5060,5060,0
|
|
20240318,182200,5109631040,5060,5060,5060,5060,0
|
|
20240318,182100,5109631040,5060,5060,5060,5060,0
|
|
20240318,182000,5109631040,5060,5060,5060,5060,0
|
|
20240318,181900,5109631040,5060,5060,5060,5060,0
|
|
20240318,181800,5109631040,5060,5060,5060,5060,0
|
|
20240318,181700,5109631040,5060,5060,5060,5060,0
|
|
20240318,181600,5109631040,5060,5060,5060,5060,0
|
|
20240318,181500,5109631040,5060,5060,5060,5060,0
|
|
20240318,181400,5109631040,5060,5060,5060,5060,0
|
|
20240318,181300,5109631040,5060,5060,5060,5060,0
|
|
20240318,181200,5109631040,5060,5060,5060,5060,0
|
|
20240318,181100,5109631040,5060,5060,5060,5060,15457
|
|
20240318,181000,5109631040,5060,5060,5060,5060,0
|
|
20240318,180900,5109631040,5060,5060,5060,5060,0
|
|
20240318,180800,5109631040,5060,5060,5060,5060,0
|
|
20240318,180700,5109631040,5060,5060,5060,5060,0
|
|
20240318,180600,5109631040,5060,5060,5060,5060,0
|
|
20240318,180500,5109631040,5060,5060,5060,5060,0
|
|
20240318,180400,5109631040,5060,5060,5060,5060,0
|
|
20240318,180300,5109631040,5060,5060,5060,5060,0
|
|
20240318,180200,5109631040,5060,5060,5060,5060,0
|
|
20240318,180100,5109631040,5060,5060,5060,5060,0
|
|
20240318,180000,5109631040,5060,5060,5060,5060,0
|
|
20240318,175900,5109631040,5060,5060,5060,5060,0
|
|
20240318,175800,5109631040,5060,5060,5060,5060,0
|
|
20240318,175700,5109631040,5060,5060,5060,5060,0
|
|
20240318,175600,5109631040,5060,5060,5060,5060,0
|
|
20240318,175500,5109631040,5060,5060,5060,5060,0
|
|
20240318,175400,5109631040,5060,5060,5060,5060,0
|
|
20240318,175300,5109631040,5060,5060,5060,5060,0
|
|
20240318,175200,5109631040,5060,5060,5060,5060,0
|
|
20240318,175100,5109631040,5060,5060,5060,5060,0
|
|
20240318,175000,5109631040,5060,5060,5060,5060,0
|
|
20240318,174900,5109631040,5060,5060,5060,5060,0
|
|
20240318,174800,5109631040,5060,5060,5060,5060,0
|
|
20240318,174700,5109631040,5060,5060,5060,5060,0
|
|
20240318,174600,5109631040,5060,5060,5060,5060,0
|
|
20240318,174500,5109631040,5060,5060,5060,5060,0
|
|
20240318,174400,5109631040,5060,5060,5060,5060,0
|
|
20240318,174300,5109631040,5060,5060,5060,5060,0
|
|
20240318,174200,5109631040,5060,5060,5060,5060,0
|
|
20240318,174100,5109631040,5060,5060,5060,5060,15457
|
|
20240318,174000,5109631040,5060,5060,5060,5060,0
|
|
20240318,173900,5109631040,5060,5060,5060,5060,0
|
|
20240318,173800,5109631040,5060,5060,5060,5060,0
|
|
20240318,173700,5109631040,5060,5060,5060,5060,0
|
|
20240318,173600,5109631040,5060,5060,5060,5060,0
|
|
20240318,173500,5109631040,5060,5060,5060,5060,0
|
|
20240318,173400,5109631040,5060,5060,5060,5060,0
|
|
20240318,173300,5109631040,5060,5060,5060,5060,0
|
|
20240318,173200,5109631040,5060,5060,5060,5060,0
|
|
20240318,173100,5109631040,5060,5060,5060,5060,0
|
|
20240318,173000,5109631040,5060,5060,5060,5060,0
|
|
20240318,172900,5109631040,5060,5060,5060,5060,0
|
|
20240318,172800,5109631040,5060,5060,5060,5060,0
|
|
20240318,172700,5109631040,5060,5060,5060,5060,0
|
|
20240318,172600,5109631040,5060,5060,5060,5060,0
|
|
20240318,172500,5109631040,5060,5060,5060,5060,0
|
|
20240318,172400,5109631040,5060,5060,5060,5060,0
|
|
20240318,172300,5109631040,5060,5060,5060,5060,0
|
|
20240318,172200,5109631040,5060,5060,5060,5060,0
|
|
20240318,172100,5109631040,5060,5060,5060,5060,0
|
|
20240318,172000,5109631040,5060,5060,5060,5060,0
|
|
20240318,171900,5109631040,5060,5060,5060,5060,0
|
|
20240318,171800,5109631040,5060,5060,5060,5060,0
|
|
20240318,171700,5109631040,5060,5060,5060,5060,0
|
|
20240318,171600,5109631040,5060,5060,5060,5060,0
|
|
20240318,171500,5109631040,5060,5060,5060,5060,0
|
|
20240318,171400,5109631040,5060,5060,5060,5060,0
|
|
20240318,171300,5109631040,5060,5060,5060,5060,0
|
|
20240318,171200,5109631040,5060,5060,5060,5060,0
|
|
20240318,171100,5109631040,5060,5060,5060,5060,15457
|
|
20240318,171000,5109631040,5060,5060,5060,5060,0
|
|
20240318,170900,5109631040,5060,5060,5060,5060,0
|
|
20240318,170800,5109631040,5060,5060,5060,5060,0
|
|
20240318,170700,5109631040,5060,5060,5060,5060,0
|
|
20240318,170600,5109631040,5060,5060,5060,5060,0
|
|
20240318,170500,5109631040,5060,5060,5060,5060,0
|
|
20240318,170400,5109631040,5060,5060,5060,5060,0
|
|
20240318,170300,5109631040,5060,5060,5060,5060,0
|
|
20240318,170200,5109631040,5060,5060,5060,5060,0
|
|
20240318,170100,5109631040,5060,5060,5060,5060,0
|
|
20240318,170000,5109631040,5060,5060,5060,5060,0
|
|
20240318,165900,5109631040,5060,5060,5060,5060,0
|
|
20240318,165800,5109631040,5060,5060,5060,5060,0
|
|
20240318,165700,5109631040,5060,5060,5060,5060,0
|
|
20240318,165600,5109631040,5060,5060,5060,5060,0
|
|
20240318,165500,5109631040,5060,5060,5060,5060,0
|
|
20240318,165400,5109631040,5060,5060,5060,5060,0
|
|
20240318,165300,5109631040,5060,5060,5060,5060,0
|
|
20240318,165200,5109631040,5060,5060,5060,5060,0
|
|
20240318,165100,5109631040,5060,5060,5060,5060,0
|
|
20240318,165000,5109631040,5060,5060,5060,5060,0
|
|
20240318,164900,5109631040,5060,5060,5060,5060,0
|
|
20240318,164800,5109631040,5060,5060,5060,5060,0
|
|
20240318,164700,5109631040,5060,5060,5060,5060,0
|
|
20240318,164600,5109631040,5060,5060,5060,5060,0
|
|
20240318,164500,5109631040,5060,5060,5060,5060,0
|
|
20240318,164400,5109631040,5060,5060,5060,5060,0
|
|
20240318,164300,5109631040,5060,5060,5060,5060,0
|
|
20240318,164200,5109631040,5060,5060,5060,5060,0
|
|
20240318,164100,5109631040,5060,5060,5060,5060,15457
|
|
20240318,164000,5109631040,5060,5060,5060,5060,0
|
|
20240318,163900,5109631040,5060,5060,5060,5060,0
|
|
20240318,163800,5109631040,5060,5060,5060,5060,0
|
|
20240318,163700,5109631040,5060,5060,5060,5060,0
|
|
20240318,163600,5109631040,5060,5060,5060,5060,0
|
|
20240318,163500,5109631040,5060,5060,5060,5060,0
|
|
20240318,163400,5109631040,5060,5060,5060,5060,0
|
|
20240318,163300,5109631040,5060,5060,5060,5060,0
|
|
20240318,163200,5109631040,5060,5060,5060,5060,0
|
|
20240318,163100,5109631040,5060,5060,5060,5060,0
|
|
20240318,163000,5109631040,5060,5060,5060,5060,0
|
|
20240318,162900,5109631040,5060,5060,5060,5060,0
|
|
20240318,162800,5109631040,5060,5060,5060,5060,0
|
|
20240318,162700,5109631040,5060,5060,5060,5060,0
|
|
20240318,162600,5109631040,5060,5060,5060,5060,0
|
|
20240318,162500,5109631040,5060,5060,5060,5060,0
|
|
20240318,162400,5109631040,5060,5060,5060,5060,0
|
|
20240318,162300,5109631040,5060,5060,5060,5060,0
|
|
20240318,162200,5109631040,5060,5060,5060,5060,0
|
|
20240318,162100,5109631040,5060,5060,5060,5060,0
|
|
20240318,162000,5109631040,5060,5060,5060,5060,0
|
|
20240318,161900,5109631040,5060,5060,5060,5060,0
|
|
20240318,161800,5109631040,5060,5060,5060,5060,0
|
|
20240318,161700,5109631040,5060,5060,5060,5060,0
|
|
20240318,161600,5109631040,5060,5060,5060,5060,0
|
|
20240318,161500,5109631040,5060,5060,5060,5060,0
|
|
20240318,161400,5109631040,5060,5060,5060,5060,0
|
|
20240318,161300,5109631040,5060,5060,5060,5060,0
|
|
20240318,161200,5109631040,5060,5060,5060,5060,0
|
|
20240318,161100,5109631040,5060,5060,5060,5060,15457
|
|
20240318,161000,5109631040,5060,5060,5060,5060,0
|
|
20240318,160900,5109631040,5060,5060,5060,5060,0
|
|
20240318,160800,5109631040,5060,5060,5060,5060,0
|
|
20240318,160700,5109631040,5060,5060,5060,5060,0
|
|
20240318,160600,5109631040,5060,5060,5060,5060,0
|
|
20240318,160500,5109631040,5060,5060,5060,5060,0
|
|
20240318,160400,5109631040,5060,5060,5060,5060,0
|
|
20240318,160300,5109631040,5060,5060,5060,5060,0
|
|
20240318,160200,5109631040,5060,5060,5060,5060,0
|
|
20240318,160100,5109631040,5060,5060,5060,5060,0
|
|
20240318,160000,5109631040,5060,5060,5060,5060,0
|
|
20240318,155900,5109631040,5060,5060,5060,5060,0
|
|
20240318,155800,5109631040,5060,5060,5060,5060,0
|
|
20240318,155700,5109631040,5060,5060,5060,5060,0
|
|
20240318,155600,5109631040,5060,5060,5060,5060,0
|
|
20240318,155500,5109631040,5060,5060,5060,5060,0
|
|
20240318,155400,5109631040,5060,5060,5060,5060,0
|
|
20240318,155300,5109631040,5060,5060,5060,5060,0
|
|
20240318,155200,5109631040,5060,5060,5060,5060,0
|
|
20240318,155100,5109631040,5060,5060,5060,5060,0
|
|
20240318,155000,5109631040,5060,5060,5060,5060,0
|
|
20240318,154900,5109631040,5060,5060,5060,5060,0
|
|
20240318,154800,5109631040,5060,5060,5060,5060,0
|
|
20240318,154700,5109631040,5060,5060,5060,5060,0
|
|
20240318,154600,5109631040,5060,5060,5060,5060,0
|
|
20240318,154500,5109631040,5060,5060,5060,5060,0
|
|
20240318,154400,5109631040,5060,5060,5060,5060,0
|
|
20240318,154300,5109631040,5060,5060,5060,5060,0
|
|
20240318,154200,5109631040,5060,5060,5060,5060,0
|
|
20240318,154100,5109631040,5060,5060,5060,5060,15457
|
|
20240318,154000,5109631040,5060,5060,5060,5060,0
|
|
20240318,153900,5109631040,5060,5060,5060,5060,0
|
|
20240318,153800,5109631040,5060,5060,5060,5060,0
|
|
20240318,153700,5109631040,5060,5060,5060,5060,0
|
|
20240318,153600,5109631040,5060,5060,5060,5060,0
|
|
20240318,153500,5109631040,5060,5060,5060,5060,0
|
|
20240318,153400,5109631040,5060,5060,5060,5060,0
|
|
20240318,153300,5109631040,5060,5060,5060,5060,0
|
|
20240318,153200,5109631040,5060,5060,5060,5060,0
|
|
20240318,153100,5109631040,5060,5060,5060,5060,0
|
|
20240318,153000,5109631040,5060,5060,5060,5060,15457
|
|
20240318,152900,5031418620,5060,5060,5060,5060,0
|
|
20240318,152800,5031418620,5060,5060,5060,5060,0
|
|
20240318,152700,5031418620,5060,5060,5060,5060,0
|
|
20240318,152600,5031418620,5060,5060,5060,5060,0
|
|
20240318,152500,5031418620,5060,5060,5060,5060,0
|
|
20240318,152400,5031418620,5060,5060,5060,5060,0
|
|
20240318,152300,5031418620,5060,5060,5060,5060,0
|
|
20240318,152200,5031418620,5060,5060,5060,5060,0
|
|
20240318,152100,5031418620,5060,5060,5060,5060,0
|
|
20240318,152000,5031418620,5060,5060,5060,5060,0
|
|
20240318,151900,5031418620,5060,5060,5070,5060,3446
|
|
20240318,151800,5013981840,5050,5060,5060,5050,5056
|
|
20240318,151700,4988411810,5060,5060,5060,5060,916
|
|
20240318,151600,4983776850,5060,5060,5060,5050,3744
|
|
20240318,151500,4964835210,5050,5060,5070,5050,2542
|
|
20240318,151400,4951987980,5060,5070,5070,5060,31051
|
|
20240318,151300,4794662110,5070,5070,5070,5070,1956
|
|
20240318,151200,4784745190,5070,5080,5080,5070,3565
|
|
20240318,151100,4766666820,5080,5070,5080,5070,2046
|
|
20240318,151000,4756283440,5070,5080,5080,5070,256
|
|
20240318,150900,4754983020,5080,5070,5080,5070,661
|
|
20240318,150800,4751630650,5080,5070,5080,5070,2735
|
|
20240318,150700,4737738000,5080,5080,5080,5080,2837
|
|
20240318,150600,4723326040,5080,5080,5080,5080,600
|
|
20240318,150500,4720278040,5080,5080,5080,5080,1065
|
|
20240318,150400,4714867840,5080,5080,5080,5080,2066
|
|
20240318,150300,4704372560,5080,5080,5090,5080,1148
|
|
20240318,150200,4698540220,5080,5070,5080,5070,185
|
|
20240318,150100,4697601870,5090,5090,5090,5090,5
|
|
20240318,150000,4697576420,5080,5080,5080,5080,3290
|
|
20240318,145900,4680863220,5080,5080,5080,5080,516
|
|
20240318,145800,4678241940,5080,5080,5080,5080,481
|
|
20240318,145700,4675798460,5080,5080,5080,5080,6516
|
|
20240318,145600,4642697180,5080,5070,5080,5070,2493
|
|
20240318,145500,4630057450,5080,5070,5080,5070,3
|
|
20240318,145400,4630042220,5080,5090,5090,5080,167
|
|
20240318,145300,4629193840,5090,5080,5090,5070,2388
|
|
20240318,145200,4617076550,5070,5080,5080,5070,338
|
|
20240318,145100,4615362240,5080,5080,5080,5080,62
|
|
20240318,145000,4615047280,5080,5090,5090,5080,7971
|
|
20240318,144900,4574554590,5090,5090,5090,5090,1401
|
|
20240318,144800,4567423500,5080,5070,5080,5070,6458
|
|
20240318,144700,4534619860,5070,5080,5080,5070,255
|
|
20240318,144600,4533327000,5080,5070,5080,5070,242
|
|
20240318,144500,4532098600,5080,5080,5090,5070,1591
|
|
20240318,144400,4524016340,5090,5080,5090,5080,1038
|
|
20240318,144300,4518743290,5090,5080,5090,5080,519
|
|
20240318,144200,4516106760,5080,5080,5080,5080,1111
|
|
20240318,144100,4510462880,5090,5080,5090,5080,694
|
|
20240318,144000,4506937350,5080,5080,5080,5070,1651
|
|
20240318,143900,4498550870,5070,5070,5080,5070,1272
|
|
20240318,143800,4492101820,5080,5070,5080,5070,631
|
|
20240318,143700,4488901960,5070,5070,5070,5070,49
|
|
20240318,143600,4488653530,5070,5070,5070,5070,257
|
|
20240318,143500,4487350540,5070,5070,5070,5070,1045
|
|
20240318,143400,4482052390,5070,5070,5070,5070,222
|
|
20240318,143300,4480926850,5070,5070,5070,5070,3
|
|
20240318,143200,4480911640,5070,5070,5070,5060,6063
|
|
20240318,143100,4450172240,5070,5070,5070,5070,2507
|
|
20240318,143000,4437461750,5070,5060,5070,5060,3072
|
|
20240318,142900,4421887870,5060,5060,5060,5060,401
|
|
20240318,142800,4419858810,5060,5070,5070,5060,2772
|
|
20240318,142700,4405831430,5070,5060,5070,5060,3314
|
|
20240318,142600,4389062580,5070,5070,5070,5060,2520
|
|
20240318,142500,4376299380,5070,5070,5070,5070,2281
|
|
20240318,142400,4364734710,5060,5060,5060,5060,2009
|
|
20240318,142300,4354569170,5070,5070,5070,5060,1735
|
|
20240318,142200,4345772770,5070,5060,5070,5060,28
|
|
20240318,142100,4345631080,5070,5070,5070,5070,1353
|
|
20240318,142000,4338771370,5070,5070,5070,5070,861
|
|
20240318,141900,4334406100,5070,5070,5070,5070,332
|
|
20240318,141800,4332722860,5070,5070,5070,5070,4338
|
|
20240318,141700,4310729200,5080,5070,5080,5070,115
|
|
20240318,141600,4310145570,5070,5070,5080,5070,155
|
|
20240318,141500,4309359630,5070,5070,5070,5070,12
|
|
20240318,141400,4309298790,5080,5080,5080,5080,166
|
|
20240318,141300,4308455510,5080,5080,5080,5080,139
|
|
20240318,141200,4307749390,5080,5070,5080,5070,2311
|
|
20240318,141100,4296010810,5080,5070,5080,5070,104
|
|
20240318,141000,4295482530,5070,5070,5080,5070,98
|
|
20240318,140900,4294985170,5080,5070,5080,5070,22
|
|
20240318,140800,4294873490,5070,5070,5070,5070,13
|
|
20240318,140700,4294807580,5070,5070,5070,5070,214
|
|
20240318,140600,4293722600,5070,5070,5070,5070,139
|
|
20240318,140500,4293017870,5070,5070,5070,5070,97
|
|
20240318,140400,4292526080,5070,5070,5070,5060,2139
|
|
20240318,140300,4281689920,5070,5060,5070,5060,513
|
|
20240318,140200,4279090360,5070,5070,5080,5070,561
|
|
20240318,140100,4276246080,5070,5070,5070,5060,2621
|
|
20240318,140000,4262960140,5060,5070,5070,5060,1039
|
|
20240318,135900,4257697220,5070,5070,5070,5070,1021
|
|
20240318,135800,4252520750,5070,5070,5070,5070,780
|
|
20240318,135700,4248566150,5070,5070,5070,5070,990
|
|
20240318,135600,4243546850,5070,5070,5070,5070,4260
|
|
20240318,135500,4221948650,5070,5070,5070,5070,1295
|
|
20240318,135400,4215383000,5070,5080,5080,5070,735
|
|
20240318,135300,4211649460,5090,5080,5090,5080,2526
|
|
20240318,135200,4198817360,5090,5080,5090,5080,1100
|
|
20240318,135100,4193219530,5080,5080,5080,5080,52
|
|
20240318,135000,4192955370,5090,5090,5090,5090,100
|
|
20240318,134900,4192446370,5080,5080,5090,5080,71
|
|
20240318,134800,4192085160,5080,5080,5080,5080,65
|
|
20240318,134700,4191754960,5070,5090,5090,5070,4
|
|
20240318,134600,4191734620,5090,5070,5090,5070,1187
|
|
20240318,134500,4185715700,5070,5080,5080,5070,7418
|
|
20240318,134400,4148105940,5070,5080,5090,5070,112
|
|
20240318,134300,4147536900,5080,5080,5090,5080,1939
|
|
20240318,134200,4137685780,5080,5080,5080,5080,1150
|
|
20240318,134100,4131843780,5080,5080,5080,5080,3451
|
|
20240318,134000,4114312700,5070,5080,5080,5070,409
|
|
20240318,133900,4112235980,5070,5070,5070,5070,160
|
|
20240318,133800,4111424780,5070,5070,5070,5070,9121
|
|
20240318,133700,4065181310,5090,5080,5090,5080,101
|
|
20240318,133600,4064668220,5080,5070,5080,5070,5951
|
|
20240318,133500,4034494150,5070,5070,5070,5070,0
|
|
20240318,133400,4034494150,5070,5080,5080,5070,856
|
|
20240318,133300,4030154220,5080,5070,5080,5070,1138
|
|
20240318,133200,4024384540,5080,5080,5080,5070,6129
|
|
20240318,133100,3993289640,5080,5080,5080,5070,649
|
|
20240318,133000,3989993130,5080,5080,5080,5080,567
|
|
20240318,132900,3987112770,5080,5080,5080,5080,220
|
|
20240318,132800,3985995170,5080,5080,5080,5080,8419
|
|
20240318,132700,3943226650,5090,5080,5090,5080,685
|
|
20240318,132600,3939740100,5080,5090,5090,5080,211
|
|
20240318,132500,3938666340,5090,5090,5090,5090,65
|
|
20240318,132400,3938335490,5090,5090,5090,5090,356
|
|
20240318,132300,3936523450,5090,5090,5090,5090,244
|
|
20240318,132200,3935281490,5080,5080,5080,5080,530
|
|
20240318,132100,3932589090,5090,5090,5090,5080,39
|
|
20240318,132000,3932390940,5090,5090,5090,5090,632
|
|
20240318,131900,3929174060,5100,5100,5100,5100,19
|
|
20240318,131800,3929077160,5090,5090,5090,5090,13
|
|
20240318,131700,3929010990,5090,5090,5090,5080,959
|
|
20240318,131600,3924133080,5090,5100,5100,5090,942
|
|
20240318,131500,3919338290,5090,5090,5090,5090,820
|
|
20240318,131400,3915164490,5090,5090,5090,5080,310
|
|
20240318,131300,3913587590,5090,5090,5090,5090,864
|
|
20240318,131200,3909189830,5090,5080,5090,5080,1155
|
|
20240318,131100,3903322030,5080,5080,5090,5080,785
|
|
20240318,131000,3899332740,5090,5090,5090,5090,33
|
|
20240318,130900,3899164770,5090,5090,5090,5080,69
|
|
20240318,130800,3898814080,5090,5090,5090,5080,1409
|
|
20240318,130700,3891653260,5090,5090,5090,5090,137
|
|
20240318,130600,3890955930,5090,5090,5090,5080,5123
|
|
20240318,130500,3864881520,5090,5100,5100,5090,21
|
|
20240318,130400,3864774430,5100,5100,5100,5090,103
|
|
20240318,130300,3864249140,5090,5100,5100,5090,739
|
|
20240318,130200,3860480250,5100,5100,5100,5090,1292
|
|
20240318,130100,3853891100,5100,5100,5100,5100,264
|
|
20240318,130000,3852544700,5100,5100,5100,5100,401
|
|
20240318,125900,3850499600,5100,5100,5100,5100,383
|
|
20240318,125800,3848546300,5100,5100,5100,5100,2257
|
|
20240318,125700,3837035600,5090,5090,5090,5090,1000
|
|
20240318,125600,3831945600,5090,5090,5090,5090,1400
|
|
20240318,125500,3824819600,5090,5090,5090,5090,1
|
|
20240318,125400,3824814510,5100,5100,5110,5100,301
|
|
20240318,125300,3823278120,5110,5110,5110,5100,3330
|
|
20240318,125200,3806295040,5100,5090,5100,5090,8384
|
|
20240318,125100,3763548320,5100,5100,5100,5100,234
|
|
20240318,125000,3762354920,5090,5100,5100,5090,178
|
|
20240318,124900,3761447130,5100,5100,5100,5100,372
|
|
20240318,124800,3759549930,5100,5110,5110,5100,671
|
|
20240318,124700,3756127740,5100,5100,5100,5100,1320
|
|
20240318,124600,3749395740,5100,5090,5100,5090,1533
|
|
20240318,124500,3741578050,5090,5090,5090,5090,0
|
|
20240318,124400,3741578050,5090,5090,5090,5090,590
|
|
20240318,124300,3738574950,5090,5090,5090,5090,24
|
|
20240318,124200,3738452790,5090,5090,5090,5090,84
|
|
20240318,124100,3738025230,5090,5090,5090,5090,1389
|
|
20240318,124000,3730955220,5100,5080,5100,5080,1561
|
|
20240318,123900,3723010700,5090,5090,5090,5090,2550
|
|
20240318,123800,3710031200,5090,5090,5090,5080,2325
|
|
20240318,123700,3698199090,5100,5100,5100,5100,11
|
|
20240318,123600,3698142990,5100,5100,5100,5100,1
|
|
20240318,123500,3698137890,5090,5100,5100,5090,2804
|
|
20240318,123400,3683851660,5090,5090,5090,5090,1073
|
|
20240318,123300,3678390090,5090,5090,5090,5090,550
|
|
20240318,123200,3675590590,5100,5100,5100,5100,1
|
|
20240318,123100,3675585490,5090,5100,5100,5090,8494
|
|
20240318,123000,3632349530,5110,5110,5110,5100,12620
|
|
20240318,122900,3567983880,5110,5110,5110,5110,0
|
|
20240318,122800,3567983880,5110,5110,5110,5110,0
|
|
20240318,122700,3567983880,5110,5110,5110,5110,450
|
|
20240318,122600,3565684380,5110,5110,5110,5110,101
|
|
20240318,122500,3565168270,5110,5100,5110,5100,586
|
|
20240318,122400,3562174800,5110,5100,5110,5100,1154
|
|
20240318,122300,3556283640,5100,5110,5120,5100,625
|
|
20240318,122200,3553095840,5120,5110,5120,5110,1939
|
|
20240318,122100,3543170830,5100,5110,5120,5100,1013
|
|
20240318,122000,3537999330,5100,5110,5120,5100,2238
|
|
20240318,121900,3526577290,5110,5110,5120,5110,339
|
|
20240318,121800,3524843190,5110,5100,5110,5100,3010
|
|
20240318,121700,3509464120,5100,5110,5110,5100,64
|
|
20240318,121600,3509137110,5110,5100,5110,5100,30
|
|
20240318,121500,3508983910,5100,5100,5100,5100,13
|
|
20240318,121400,3508917610,5110,5120,5120,5110,251
|
|
20240318,121300,3507634990,5100,5110,5110,5100,94
|
|
20240318,121200,3507154880,5110,5100,5110,5100,538
|
|
20240318,121100,3504408220,5100,5100,5100,5100,1330
|
|
20240318,121000,3497625220,5110,5110,5110,5110,210
|
|
20240318,120900,3496552120,5110,5110,5110,5110,531
|
|
20240318,120800,3493838710,5110,5100,5110,5100,3
|
|
20240318,120700,3493823400,5110,5110,5110,5110,734
|
|
20240318,120600,3490072660,5110,5110,5110,5110,3
|
|
20240318,120500,3490057330,5110,5110,5110,5100,1390
|
|
20240318,120400,3482960430,5110,5110,5110,5110,4213
|
|
20240318,120300,3461432000,5120,5120,5120,5120,0
|
|
20240318,120200,3461432000,5120,5120,5120,5120,197
|
|
20240318,120100,3460423360,5120,5120,5130,5120,2749
|
|
20240318,120000,3446348470,5130,5130,5130,5110,224
|
|
20240318,115900,3445201510,5130,5130,5130,5130,220
|
|
20240318,115800,3444072910,5130,5130,5130,5130,14
|
|
20240318,115700,3444001090,5130,5120,5130,5120,1120
|
|
20240318,115600,3438266670,5120,5120,5130,5120,572
|
|
20240318,115500,3435338020,5110,5110,5120,5110,1036
|
|
20240318,115400,3430035340,5120,5110,5120,5100,2255
|
|
20240318,115300,3418511320,5120,5110,5120,5110,2206
|
|
20240318,115200,3407238640,5110,5110,5110,5100,547
|
|
20240318,115100,3404447220,5110,5110,5120,5100,5047
|
|
20240318,115000,3378658010,5110,5110,5110,5110,0
|
|
20240318,114900,3378658010,5110,5110,5110,5100,369
|
|
20240318,114800,3376774430,5100,5100,5110,5100,6516
|
|
20240318,114700,3343542810,5110,5110,5110,5110,2085
|
|
20240318,114600,3332888460,5110,5110,5110,5110,549
|
|
20240318,114500,3330083070,5110,5120,5120,5100,5741
|
|
20240318,114400,3300747610,5120,5120,5120,5120,10
|
|
20240318,114300,3300696410,5120,5120,5120,5120,500
|
|
20240318,114200,3298136410,5120,5120,5120,5120,10
|
|
20240318,114100,3298085210,5120,5120,5120,5120,791
|
|
20240318,114000,3294035290,5120,5110,5120,5110,502
|
|
20240318,113900,3291470060,5110,5110,5110,5110,234
|
|
20240318,113800,3290274320,5110,5110,5110,5110,0
|
|
20240318,113700,3290274320,5110,5110,5110,5110,400
|
|
20240318,113600,3288230320,5110,5120,5120,5100,1341
|
|
20240318,113500,3281377730,5110,5120,5120,5110,3572
|
|
20240318,113400,3263123810,5120,5120,5120,5120,110
|
|
20240318,113300,3262560610,5120,5110,5120,5110,1025
|
|
20240318,113200,3257321810,5110,5120,5120,5110,2014
|
|
20240318,113100,3247029470,5120,5130,5130,5120,1577
|
|
20240318,113000,3238954960,5130,5120,5130,5120,4298
|
|
20240318,112900,3216945210,5130,5130,5130,5130,15
|
|
20240318,112800,3216868260,5130,5140,5140,5130,7072
|
|
20240318,112700,3180586570,5130,5140,5140,5130,535
|
|
20240318,112600,3177841770,5140,5140,5140,5140,134
|
|
20240318,112500,3177153010,5140,5140,5140,5140,0
|
|
20240318,112400,3177153010,5140,5140,5140,5130,109
|
|
20240318,112300,3176593360,5140,5130,5140,5130,344
|
|
20240318,112200,3174826640,5140,5140,5140,5140,282
|
|
20240318,112100,3173377160,5130,5130,5130,5130,1045
|
|
20240318,112000,3168016310,5130,5130,5130,5130,65
|
|
20240318,111900,3167682860,5130,5130,5130,5130,401
|
|
20240318,111800,3165625730,5130,5130,5130,5130,342
|
|
20240318,111700,3163871270,5140,5130,5140,5130,428
|
|
20240318,111600,3161675620,5130,5140,5140,5130,652
|
|
20240318,111500,3158325860,5140,5140,5140,5140,25
|
|
20240318,111400,3158197360,5140,5140,5140,5140,737
|
|
20240318,111300,3154409180,5140,5140,5140,5140,2300
|
|
20240318,111200,3142587180,5140,5140,5140,5140,0
|
|
20240318,111100,3142587180,5140,5140,5140,5140,0
|
|
20240318,111000,3142587180,5140,5150,5150,5140,1700
|
|
20240318,110900,3133837180,5150,5150,5150,5150,205
|
|
20240318,110800,3132781430,5150,5150,5150,5150,197
|
|
20240318,110700,3131766880,5150,5160,5160,5150,503
|
|
20240318,110600,3129171430,5130,5150,5160,5130,863
|
|
20240318,110500,3124724330,5160,5150,5160,5150,133
|
|
20240318,110400,3124038860,5150,5150,5150,5150,453
|
|
20240318,110300,3121705910,5150,5150,5150,5150,124
|
|
20240318,110200,3121067310,5150,5140,5150,5140,35
|
|
20240318,110100,3120887110,5130,5130,5130,5130,991
|
|
20240318,110000,3115803280,5130,5150,5150,5130,6237
|
|
20240318,105900,3083794940,5130,5130,5160,5130,222
|
|
20240318,105800,3082655660,5130,5170,5170,5130,1547
|
|
20240318,105700,3074706980,5170,5140,5170,5130,3213
|
|
20240318,105600,3058151350,5130,5140,5140,5130,1400
|
|
20240318,105500,3050967830,5150,5140,5150,5140,2066
|
|
20240318,105400,3040331570,5150,5130,5150,5130,1190
|
|
20240318,105300,3034219370,5140,5140,5140,5130,3867
|
|
20240318,105200,3014345010,5140,5120,5150,5120,471
|
|
20240318,105100,3011925970,5120,5140,5150,5120,2241
|
|
20240318,105000,3000426730,5140,5140,5140,5140,3989
|
|
20240318,104900,2979923270,5140,5140,5150,5140,2640
|
|
20240318,104800,2966336150,5130,5140,5150,5130,9952
|
|
20240318,104700,2915228310,5140,5150,5150,5140,6920
|
|
20240318,104600,2879626600,5150,5150,5150,5150,313
|
|
20240318,104500,2878014650,5160,5150,5160,5150,3853
|
|
20240318,104400,2858153620,5160,5160,5160,5160,3256
|
|
20240318,104300,2841352660,5160,5170,5170,5160,475
|
|
20240318,104200,2838901640,5170,5170,5170,5160,200
|
|
20240318,104100,2837868080,5170,5160,5170,5160,1239
|
|
20240318,104000,2831470830,5170,5170,5170,5170,200
|
|
20240318,103900,2830436830,5170,5180,5180,5170,631
|
|
20240318,103800,2827172480,5180,5170,5180,5160,3150
|
|
20240318,103700,2810883600,5180,5180,5180,5180,2050
|
|
20240318,103600,2800264600,5180,5170,5180,5170,2021
|
|
20240318,103500,2789813050,5170,5190,5190,5170,1695
|
|
20240318,103400,2781035150,5190,5180,5190,5170,2299
|
|
20240318,103300,2769126040,5180,5180,5190,5180,3414
|
|
20240318,103200,2751421050,5190,5180,5190,5180,955
|
|
20240318,103100,2746473860,5190,5190,5190,5190,5
|
|
20240318,103000,2746447910,5190,5180,5190,5180,2826
|
|
20240318,102900,2731807230,5180,5190,5190,5180,1643
|
|
20240318,102800,2723282850,5190,5180,5190,5180,150
|
|
20240318,102700,2722504860,5180,5180,5180,5180,404
|
|
20240318,102600,2720412140,5180,5180,5190,5180,5521
|
|
20240318,102500,2691763850,5180,5180,5190,5180,623
|
|
20240318,102400,2688536660,5180,5170,5180,5170,835
|
|
20240318,102300,2684211860,5180,5190,5200,5180,2084
|
|
20240318,102200,2673408170,5190,5180,5190,5170,12208
|
|
20240318,102100,2610100700,5170,5170,5180,5170,1163
|
|
20240318,102000,2604087970,5170,5180,5180,5170,1689
|
|
20240318,101900,2595355740,5180,5170,5180,5170,708
|
|
20240318,101800,2591694970,5170,5170,5180,5160,3157
|
|
20240318,101700,2575384630,5160,5160,5170,5160,895
|
|
20240318,101600,2570764430,5180,5170,5180,5160,1951
|
|
20240318,101500,2560677000,5160,5160,5170,5160,630
|
|
20240318,101400,2557424650,5160,5170,5170,5160,2284
|
|
20240318,101300,2545618310,5170,5150,5170,5150,13
|
|
20240318,101200,2545551180,5150,5150,5150,5150,201
|
|
20240318,101100,2544516030,5150,5160,5160,5150,5265
|
|
20240318,101000,2517361680,5160,5170,5170,5160,2117
|
|
20240318,100900,2506437950,5160,5170,5170,5160,265
|
|
20240318,100800,2505069880,5170,5170,5170,5170,3849
|
|
20240318,100700,2485170550,5170,5190,5190,5170,4457
|
|
20240318,100600,2462109260,5190,5180,5190,5180,4649
|
|
20240318,100500,2437992850,5180,5190,5190,5180,4713
|
|
20240318,100400,2413576970,5180,5170,5180,5170,9088
|
|
20240318,100300,2366507370,5170,5180,5180,5160,3195
|
|
20240318,100200,2349978800,5180,5170,5180,5160,15980
|
|
20240318,100100,2267294560,5160,5160,5170,5150,4180
|
|
20240318,100000,2245725790,5160,5150,5160,5140,4336
|
|
20240318,095900,2223417520,5140,5150,5160,5140,2906
|
|
20240318,095800,2208465130,5150,5150,5150,5150,1578
|
|
20240318,095700,2200338430,5150,5160,5160,5150,1325
|
|
20240318,095600,2193502690,5160,5160,5160,5150,4910
|
|
20240318,095500,2168180370,5150,5150,5160,5150,1363
|
|
20240318,095400,2161155890,5150,5150,5150,5150,112
|
|
20240318,095300,2160579090,5150,5150,5150,5150,210
|
|
20240318,095200,2159497590,5160,5160,5170,5160,3787
|
|
20240318,095100,2139954950,5150,5150,5150,5140,9297
|
|
20240318,095000,2092081720,5150,5160,5160,5150,7248
|
|
20240318,094900,2054739320,5160,5150,5160,5150,9376
|
|
20240318,094800,2006397870,5150,5140,5150,5140,11773
|
|
20240318,094700,1945779470,5140,5140,5140,5130,2138
|
|
20240318,094600,1934790160,5140,5150,5150,5140,459
|
|
20240318,094500,1932428420,5150,5140,5150,5130,5846
|
|
20240318,094400,1902340990,5140,5140,5140,5130,367
|
|
20240318,094300,1900456110,5140,5140,5140,5140,508
|
|
20240318,094200,1897844990,5140,5150,5150,5140,1672
|
|
20240318,094100,1889249980,5150,5140,5150,5140,6999
|
|
20240318,094000,1853244610,5140,5120,5140,5120,4295
|
|
20240318,093900,1831193690,5130,5120,5130,5120,4617
|
|
20240318,093800,1807533380,5130,5120,5130,5120,139
|
|
20240318,093700,1806821610,5130,5120,5130,5120,4845
|
|
20240318,093600,1782015110,5120,5130,5130,5120,2848
|
|
20240318,093500,1767424870,5130,5140,5140,5130,8323
|
|
20240318,093400,1724681040,5140,5140,5150,5140,1805
|
|
20240318,093300,1715388240,5140,5130,5150,5130,8065
|
|
20240318,093200,1673891270,5130,5140,5140,5130,3241
|
|
20240318,093100,1657233030,5140,5140,5140,5130,1282
|
|
20240318,093000,1650643950,5140,5130,5140,5130,3390
|
|
20240318,092900,1633220250,5130,5140,5140,5130,310
|
|
20240318,092800,1631627950,5140,5130,5140,5120,1813
|
|
20240318,092700,1622324900,5130,5130,5130,5120,748
|
|
20240318,092600,1618487870,5130,5130,5140,5130,1859
|
|
20240318,092500,1608948200,5140,5120,5140,5120,6125
|
|
20240318,092400,1577499130,5120,5130,5130,5120,632
|
|
20240318,092300,1574257020,5130,5120,5140,5120,3876
|
|
20240318,092200,1554355670,5120,5130,5130,5110,4400
|
|
20240318,092100,1531831110,5130,5130,5130,5120,4285
|
|
20240318,092000,1509857030,5130,5120,5140,5120,4877
|
|
20240318,091900,1484857520,5120,5140,5140,5120,739
|
|
20240318,091800,1481068290,5140,5130,5140,5130,1671
|
|
20240318,091700,1472494300,5120,5120,5130,5110,11085
|
|
20240318,091600,1415738700,5130,5140,5140,5120,15528
|
|
20240318,091500,1336117420,5130,5130,5130,5120,5451
|
|
20240318,091400,1308173670,5130,5140,5150,5130,7992
|
|
20240318,091300,1267119770,5140,5120,5150,5110,35961
|
|
20240318,091200,1082580090,5130,5130,5130,5120,2883
|
|
20240318,091100,1067807740,5130,5120,5130,5120,12221
|
|
20240318,091000,1005122350,5120,5120,5120,5110,8770
|
|
20240318,090900,960225750,5110,5110,5120,5100,4723
|
|
20240318,090800,936124670,5100,5110,5110,5100,6849
|
|
20240318,090700,901185820,5110,5110,5120,5110,5611
|
|
20240318,090600,872513560,5110,5130,5130,5110,8129
|
|
20240318,090500,830845180,5130,5120,5130,5120,8212
|
|
20240318,090400,788742460,5120,5110,5130,5110,5554
|
|
20240318,090300,760328780,5120,5120,5120,5110,10592
|
|
20240318,090200,706127270,5120,5110,5120,5110,11192
|
|
20240318,090100,648857230,5110,5110,5130,5100,23294
|
|
20240318,090000,529547910,5120,5100,5140,5100,64046
|