651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194800,2623566500,5960,5960,5960,5960,29517
|
|
20240318,194700,2623566500,5960,5960,5960,5960,0
|
|
20240318,194600,2623566500,5960,5960,5960,5960,0
|
|
20240318,194500,2623566500,5960,5960,5960,5960,0
|
|
20240318,194400,2623566500,5960,5960,5960,5960,0
|
|
20240318,194300,2623566500,5960,5960,5960,5960,0
|
|
20240318,194200,2623566500,5960,5960,5960,5960,0
|
|
20240318,194100,2623566500,5960,5960,5960,5960,0
|
|
20240318,194000,2623566500,5960,5960,5960,5960,0
|
|
20240318,193900,2623566500,5960,5960,5960,5960,0
|
|
20240318,193800,2623566500,5960,5960,5960,5960,0
|
|
20240318,193700,2623566500,5960,5960,5960,5960,0
|
|
20240318,193600,2623566500,5960,5960,5960,5960,0
|
|
20240318,193500,2623566500,5960,5960,5960,5960,0
|
|
20240318,193400,2623566500,5960,5960,5960,5960,0
|
|
20240318,193300,2623566500,5960,5960,5960,5960,0
|
|
20240318,193200,2623566500,5960,5960,5960,5960,0
|
|
20240318,193100,2623566500,5960,5960,5960,5960,0
|
|
20240318,193000,2623566500,5960,5960,5960,5960,0
|
|
20240318,192900,2623566500,5960,5960,5960,5960,0
|
|
20240318,192800,2623566500,5960,5960,5960,5960,0
|
|
20240318,192700,2623566500,5960,5960,5960,5960,0
|
|
20240318,192600,2623566500,5960,5960,5960,5960,0
|
|
20240318,192500,2623566500,5960,5960,5960,5960,0
|
|
20240318,192400,2623566500,5960,5960,5960,5960,0
|
|
20240318,192300,2623566500,5960,5960,5960,5960,0
|
|
20240318,192200,2623566500,5960,5960,5960,5960,0
|
|
20240318,192100,2623566500,5960,5960,5960,5960,0
|
|
20240318,192000,2623566500,5960,5960,5960,5960,0
|
|
20240318,191900,2623566500,5960,5960,5960,5960,0
|
|
20240318,191800,2623566500,5960,5960,5960,5960,29517
|
|
20240318,191700,2623566500,5960,5960,5960,5960,0
|
|
20240318,191600,2623566500,5960,5960,5960,5960,0
|
|
20240318,191500,2623566500,5960,5960,5960,5960,0
|
|
20240318,191400,2623566500,5960,5960,5960,5960,0
|
|
20240318,191300,2623566500,5960,5960,5960,5960,0
|
|
20240318,191200,2623566500,5960,5960,5960,5960,0
|
|
20240318,191100,2623566500,5960,5960,5960,5960,0
|
|
20240318,191000,2623566500,5960,5960,5960,5960,0
|
|
20240318,190900,2623566500,5960,5960,5960,5960,0
|
|
20240318,190800,2623566500,5960,5960,5960,5960,0
|
|
20240318,190700,2623566500,5960,5960,5960,5960,0
|
|
20240318,190600,2623566500,5960,5960,5960,5960,0
|
|
20240318,190500,2623566500,5960,5960,5960,5960,0
|
|
20240318,190400,2623566500,5960,5960,5960,5960,0
|
|
20240318,190300,2623566500,5960,5960,5960,5960,0
|
|
20240318,190200,2623566500,5960,5960,5960,5960,0
|
|
20240318,190100,2623566500,5960,5960,5960,5960,0
|
|
20240318,190000,2623566500,5960,5960,5960,5960,0
|
|
20240318,185900,2623566500,5960,5960,5960,5960,0
|
|
20240318,185800,2623566500,5960,5960,5960,5960,0
|
|
20240318,185700,2623566500,5960,5960,5960,5960,0
|
|
20240318,185600,2623566500,5960,5960,5960,5960,0
|
|
20240318,185500,2623566500,5960,5960,5960,5960,0
|
|
20240318,185400,2623566500,5960,5960,5960,5960,0
|
|
20240318,185300,2623566500,5960,5960,5960,5960,0
|
|
20240318,185200,2623566500,5960,5960,5960,5960,0
|
|
20240318,185100,2623566500,5960,5960,5960,5960,0
|
|
20240318,185000,2623566500,5960,5960,5960,5960,0
|
|
20240318,184900,2623566500,5960,5960,5960,5960,0
|
|
20240318,184800,2623566500,5960,5960,5960,5960,29517
|
|
20240318,184700,2623566500,5960,5960,5960,5960,0
|
|
20240318,184600,2623566500,5960,5960,5960,5960,0
|
|
20240318,184500,2623566500,5960,5960,5960,5960,0
|
|
20240318,184400,2623566500,5960,5960,5960,5960,0
|
|
20240318,184300,2623566500,5960,5960,5960,5960,0
|
|
20240318,184200,2623566500,5960,5960,5960,5960,0
|
|
20240318,184100,2623566500,5960,5960,5960,5960,0
|
|
20240318,184000,2623566500,5960,5960,5960,5960,0
|
|
20240318,183900,2623566500,5960,5960,5960,5960,0
|
|
20240318,183800,2623566500,5960,5960,5960,5960,0
|
|
20240318,183700,2623566500,5960,5960,5960,5960,0
|
|
20240318,183600,2623566500,5960,5960,5960,5960,0
|
|
20240318,183500,2623566500,5960,5960,5960,5960,0
|
|
20240318,183400,2623566500,5960,5960,5960,5960,0
|
|
20240318,183300,2623566500,5960,5960,5960,5960,0
|
|
20240318,183200,2623566500,5960,5960,5960,5960,0
|
|
20240318,183100,2623566500,5960,5960,5960,5960,0
|
|
20240318,183000,2623566500,5960,5960,5960,5960,0
|
|
20240318,182900,2623566500,5960,5960,5960,5960,0
|
|
20240318,182800,2623566500,5960,5960,5960,5960,0
|
|
20240318,182700,2623566500,5960,5960,5960,5960,0
|
|
20240318,182600,2623566500,5960,5960,5960,5960,0
|
|
20240318,182500,2623566500,5960,5960,5960,5960,0
|
|
20240318,182400,2623566500,5960,5960,5960,5960,0
|
|
20240318,182300,2623566500,5960,5960,5960,5960,0
|
|
20240318,182200,2623566500,5960,5960,5960,5960,0
|
|
20240318,182100,2623566500,5960,5960,5960,5960,0
|
|
20240318,182000,2623566500,5960,5960,5960,5960,0
|
|
20240318,181900,2623566500,5960,5960,5960,5960,0
|
|
20240318,181800,2623566500,5960,5960,5960,5960,29517
|
|
20240318,181700,2623566500,5960,5960,5960,5960,0
|
|
20240318,181600,2623566500,5960,5960,5960,5960,0
|
|
20240318,181500,2623566500,5960,5960,5960,5960,0
|
|
20240318,181400,2623566500,5960,5960,5960,5960,0
|
|
20240318,181300,2623566500,5960,5960,5960,5960,0
|
|
20240318,181200,2623566500,5960,5960,5960,5960,0
|
|
20240318,181100,2623566500,5960,5960,5960,5960,0
|
|
20240318,181000,2623566500,5960,5960,5960,5960,0
|
|
20240318,180900,2623566500,5960,5960,5960,5960,0
|
|
20240318,180800,2623566500,5960,5960,5960,5960,0
|
|
20240318,180700,2623566500,5960,5960,5960,5960,0
|
|
20240318,180600,2623566500,5960,5960,5960,5960,0
|
|
20240318,180500,2623566500,5960,5960,5960,5960,0
|
|
20240318,180400,2623566500,5960,5960,5960,5960,0
|
|
20240318,180300,2623566500,5960,5960,5960,5960,0
|
|
20240318,180200,2623566500,5960,5960,5960,5960,0
|
|
20240318,180100,2623566500,5960,5960,5960,5960,0
|
|
20240318,180000,2623566500,5960,5960,5960,5960,0
|
|
20240318,175900,2623566500,5960,5960,5960,5960,0
|
|
20240318,175800,2623566500,5960,5960,5960,5960,0
|
|
20240318,175700,2623566500,5960,5960,5960,5960,0
|
|
20240318,175600,2623566500,5960,5960,5960,5960,0
|
|
20240318,175500,2623566500,5960,5960,5960,5960,0
|
|
20240318,175400,2623566500,5960,5960,5960,5960,0
|
|
20240318,175300,2623566500,5960,5960,5960,5960,0
|
|
20240318,175200,2623566500,5960,5960,5960,5960,0
|
|
20240318,175100,2623566500,5960,5960,5960,5960,0
|
|
20240318,175000,2623566500,5960,5960,5960,5960,0
|
|
20240318,174900,2623566500,5960,5960,5960,5960,0
|
|
20240318,174800,2623566500,5960,5960,5960,5960,29517
|
|
20240318,174700,2623566500,5960,5960,5960,5960,0
|
|
20240318,174600,2623566500,5960,5960,5960,5960,0
|
|
20240318,174500,2623566500,5960,5960,5960,5960,0
|
|
20240318,174400,2623566500,5960,5960,5960,5960,0
|
|
20240318,174300,2623566500,5960,5960,5960,5960,0
|
|
20240318,174200,2623566500,5960,5960,5960,5960,0
|
|
20240318,174100,2623566500,5960,5960,5960,5960,0
|
|
20240318,174000,2623566500,5960,5960,5960,5960,0
|
|
20240318,173900,2623566500,5960,5960,5960,5960,0
|
|
20240318,173800,2623566500,5960,5960,5960,5960,0
|
|
20240318,173700,2623566500,5960,5960,5960,5960,0
|
|
20240318,173600,2623566500,5960,5960,5960,5960,0
|
|
20240318,173500,2623566500,5960,5960,5960,5960,0
|
|
20240318,173400,2623566500,5960,5960,5960,5960,0
|
|
20240318,173300,2623566500,5960,5960,5960,5960,0
|
|
20240318,173200,2623566500,5960,5960,5960,5960,0
|
|
20240318,173100,2623566500,5960,5960,5960,5960,0
|
|
20240318,173000,2623566500,5960,5960,5960,5960,0
|
|
20240318,172900,2623566500,5960,5960,5960,5960,0
|
|
20240318,172800,2623566500,5960,5960,5960,5960,0
|
|
20240318,172700,2623566500,5960,5960,5960,5960,0
|
|
20240318,172600,2623566500,5960,5960,5960,5960,0
|
|
20240318,172500,2623566500,5960,5960,5960,5960,0
|
|
20240318,172400,2623566500,5960,5960,5960,5960,0
|
|
20240318,172300,2623566500,5960,5960,5960,5960,0
|
|
20240318,172200,2623566500,5960,5960,5960,5960,0
|
|
20240318,172100,2623566500,5960,5960,5960,5960,0
|
|
20240318,172000,2623566500,5960,5960,5960,5960,0
|
|
20240318,171900,2623566500,5960,5960,5960,5960,0
|
|
20240318,171800,2623566500,5960,5960,5960,5960,29517
|
|
20240318,171700,2623566500,5960,5960,5960,5960,0
|
|
20240318,171600,2623566500,5960,5960,5960,5960,0
|
|
20240318,171500,2623566500,5960,5960,5960,5960,0
|
|
20240318,171400,2623566500,5960,5960,5960,5960,0
|
|
20240318,171300,2623566500,5960,5960,5960,5960,0
|
|
20240318,171200,2623566500,5960,5960,5960,5960,0
|
|
20240318,171100,2623566500,5960,5960,5960,5960,0
|
|
20240318,171000,2623566500,5960,5960,5960,5960,0
|
|
20240318,170900,2623566500,5960,5960,5960,5960,0
|
|
20240318,170800,2623566500,5960,5960,5960,5960,0
|
|
20240318,170700,2623566500,5960,5960,5960,5960,0
|
|
20240318,170600,2623566500,5960,5960,5960,5960,0
|
|
20240318,170500,2623566500,5960,5960,5960,5960,0
|
|
20240318,170400,2623566500,5960,5960,5960,5960,0
|
|
20240318,170300,2623566500,5960,5960,5960,5960,0
|
|
20240318,170200,2623566500,5960,5960,5960,5960,0
|
|
20240318,170100,2623566500,5960,5960,5960,5960,0
|
|
20240318,170000,2623566500,5960,5960,5960,5960,0
|
|
20240318,165900,2623566500,5960,5960,5960,5960,0
|
|
20240318,165800,2623566500,5960,5960,5960,5960,0
|
|
20240318,165700,2623566500,5960,5960,5960,5960,0
|
|
20240318,165600,2623566500,5960,5960,5960,5960,0
|
|
20240318,165500,2623566500,5960,5960,5960,5960,0
|
|
20240318,165400,2623566500,5960,5960,5960,5960,0
|
|
20240318,165300,2623566500,5960,5960,5960,5960,0
|
|
20240318,165200,2623566500,5960,5960,5960,5960,0
|
|
20240318,165100,2623566500,5960,5960,5960,5960,0
|
|
20240318,165000,2623566500,5960,5960,5960,5960,0
|
|
20240318,164900,2623566500,5960,5960,5960,5960,0
|
|
20240318,164800,2623566500,5960,5960,5960,5960,29517
|
|
20240318,164700,2623566500,5960,5960,5960,5960,0
|
|
20240318,164600,2623566500,5960,5960,5960,5960,0
|
|
20240318,164500,2623566500,5960,5960,5960,5960,0
|
|
20240318,164400,2623566500,5960,5960,5960,5960,0
|
|
20240318,164300,2623566500,5960,5960,5960,5960,0
|
|
20240318,164200,2623566500,5960,5960,5960,5960,0
|
|
20240318,164100,2623566500,5960,5960,5960,5960,0
|
|
20240318,164000,2623566500,5960,5960,5960,5960,0
|
|
20240318,163900,2623566500,5960,5960,5960,5960,0
|
|
20240318,163800,2623566500,5960,5960,5960,5960,0
|
|
20240318,163700,2623566500,5960,5960,5960,5960,0
|
|
20240318,163600,2623566500,5960,5960,5960,5960,0
|
|
20240318,163500,2623566500,5960,5960,5960,5960,0
|
|
20240318,163400,2623566500,5960,5960,5960,5960,0
|
|
20240318,163300,2623566500,5960,5960,5960,5960,0
|
|
20240318,163200,2623566500,5960,5960,5960,5960,0
|
|
20240318,163100,2623566500,5960,5960,5960,5960,0
|
|
20240318,163000,2623566500,5960,5960,5960,5960,0
|
|
20240318,162900,2623566500,5960,5960,5960,5960,0
|
|
20240318,162800,2623566500,5960,5960,5960,5960,0
|
|
20240318,162700,2623566500,5960,5960,5960,5960,0
|
|
20240318,162600,2623566500,5960,5960,5960,5960,0
|
|
20240318,162500,2623566500,5960,5960,5960,5960,0
|
|
20240318,162400,2623566500,5960,5960,5960,5960,0
|
|
20240318,162300,2623566500,5960,5960,5960,5960,0
|
|
20240318,162200,2623566500,5960,5960,5960,5960,0
|
|
20240318,162100,2623566500,5960,5960,5960,5960,0
|
|
20240318,162000,2623566500,5960,5960,5960,5960,0
|
|
20240318,161900,2623566500,5960,5960,5960,5960,0
|
|
20240318,161800,2623566500,5960,5960,5960,5960,29517
|
|
20240318,161700,2623566500,5960,5960,5960,5960,0
|
|
20240318,161600,2623566500,5960,5960,5960,5960,0
|
|
20240318,161500,2623566500,5960,5960,5960,5960,0
|
|
20240318,161400,2623566500,5960,5960,5960,5960,0
|
|
20240318,161300,2623566500,5960,5960,5960,5960,0
|
|
20240318,161200,2623566500,5960,5960,5960,5960,0
|
|
20240318,161100,2623566500,5960,5960,5960,5960,0
|
|
20240318,161000,2623566500,5960,5960,5960,5960,0
|
|
20240318,160900,2623566500,5960,5960,5960,5960,0
|
|
20240318,160800,2623566500,5960,5960,5960,5960,0
|
|
20240318,160700,2623566500,5960,5960,5960,5960,0
|
|
20240318,160600,2623566500,5960,5960,5960,5960,0
|
|
20240318,160500,2623566500,5960,5960,5960,5960,0
|
|
20240318,160400,2623566500,5960,5960,5960,5960,0
|
|
20240318,160300,2623566500,5960,5960,5960,5960,0
|
|
20240318,160200,2623566500,5960,5960,5960,5960,0
|
|
20240318,160100,2623566500,5960,5960,5960,5960,0
|
|
20240318,160000,2623566500,5960,5960,5960,5960,0
|
|
20240318,155900,2623566500,5960,5960,5960,5960,0
|
|
20240318,155800,2623566500,5960,5960,5960,5960,0
|
|
20240318,155700,2623566500,5960,5960,5960,5960,0
|
|
20240318,155600,2623566500,5960,5960,5960,5960,0
|
|
20240318,155500,2623566500,5960,5960,5960,5960,0
|
|
20240318,155400,2623566500,5960,5960,5960,5960,0
|
|
20240318,155300,2623566500,5960,5960,5960,5960,0
|
|
20240318,155200,2623566500,5960,5960,5960,5960,0
|
|
20240318,155100,2623566500,5960,5960,5960,5960,0
|
|
20240318,155000,2623566500,5960,5960,5960,5960,0
|
|
20240318,154900,2623566500,5960,5960,5960,5960,0
|
|
20240318,154800,2623566500,5960,5960,5960,5960,29517
|
|
20240318,154700,2623566500,5960,5960,5960,5960,0
|
|
20240318,154600,2623566500,5960,5960,5960,5960,0
|
|
20240318,154500,2623566500,5960,5960,5960,5960,0
|
|
20240318,154400,2623566500,5960,5960,5960,5960,0
|
|
20240318,154300,2623566500,5960,5960,5960,5960,0
|
|
20240318,154200,2623566500,5960,5960,5960,5960,0
|
|
20240318,154100,2623566500,5960,5960,5960,5960,0
|
|
20240318,154000,2623566500,5960,5960,5960,5960,0
|
|
20240318,153900,2623566500,5960,5960,5960,5960,0
|
|
20240318,153800,2623566500,5960,5960,5960,5960,0
|
|
20240318,153700,2623566500,5960,5960,5960,5960,0
|
|
20240318,153600,2623566500,5960,5960,5960,5960,0
|
|
20240318,153500,2623566500,5960,5960,5960,5960,0
|
|
20240318,153400,2623566500,5960,5960,5960,5960,0
|
|
20240318,153300,2623566500,5960,5960,5960,5960,0
|
|
20240318,153200,2623566500,5960,5960,5960,5960,0
|
|
20240318,153100,2623566500,5960,5960,5960,5960,0
|
|
20240318,153000,2623566500,5960,5960,5960,5960,29517
|
|
20240318,152900,2447645180,5940,5940,5940,5940,0
|
|
20240318,152800,2447645180,5940,5940,5940,5940,0
|
|
20240318,152700,2447645180,5940,5940,5940,5940,0
|
|
20240318,152600,2447645180,5940,5940,5940,5940,0
|
|
20240318,152500,2447645180,5940,5940,5940,5940,0
|
|
20240318,152400,2447645180,5940,5940,5940,5940,0
|
|
20240318,152300,2447645180,5940,5940,5940,5940,0
|
|
20240318,152200,2447645180,5940,5940,5940,5940,0
|
|
20240318,152100,2447645180,5940,5940,5940,5940,0
|
|
20240318,152000,2447645180,5940,5940,5940,5940,0
|
|
20240318,151900,2447645180,5940,5930,5960,5930,1128
|
|
20240318,151800,2440944950,5940,5930,5960,5920,525
|
|
20240318,151700,2437822670,5940,5920,5940,5920,3042
|
|
20240318,151600,2419783240,5920,5920,5930,5920,466
|
|
20240318,151500,2417020760,5920,5920,5920,5920,102
|
|
20240318,151400,2416416920,5930,5920,5930,5920,909
|
|
20240318,151300,2411030080,5920,5920,5920,5920,325
|
|
20240318,151200,2409106080,5920,5920,5920,5920,362
|
|
20240318,151100,2406963040,5920,5920,5930,5920,348
|
|
20240318,151000,2404900870,5920,5920,5930,5920,210
|
|
20240318,150900,2403657080,5920,5920,5920,5920,225
|
|
20240318,150800,2402325080,5920,5920,5920,5920,81
|
|
20240318,150700,2401845560,5920,5920,5930,5920,231
|
|
20240318,150600,2400477440,5920,5920,5930,5920,177
|
|
20240318,150500,2399429550,5930,5920,5930,5920,4634
|
|
20240318,150400,2371996190,5920,5920,5930,5920,301
|
|
20240318,150300,2370211860,5920,5920,5930,5920,207
|
|
20240318,150200,2368984970,5920,5930,5930,5920,1656
|
|
20240318,150100,2359165140,5930,5930,5940,5930,1026
|
|
20240318,150000,2353080940,5930,5930,5940,5930,172
|
|
20240318,145900,2352060130,5930,5930,5940,5930,103
|
|
20240318,145800,2351449180,5930,5940,5950,5930,10435
|
|
20240318,145700,2289390610,5950,5940,5950,5940,232
|
|
20240318,145600,2288012430,5940,5940,5950,5940,339
|
|
20240318,145500,2285996780,5940,5930,5960,5930,3640
|
|
20240318,145400,2264360270,5930,5930,5930,5930,93
|
|
20240318,145300,2263808780,5930,5940,5940,5930,673
|
|
20240318,145200,2259812110,5940,5930,5940,5930,133
|
|
20240318,145100,2259023180,5930,5930,5940,5930,684
|
|
20240318,145000,2254966260,5940,5930,5940,5930,215
|
|
20240318,144900,2253690190,5930,5930,5940,5930,145
|
|
20240318,144800,2252830220,5930,5930,5940,5930,321
|
|
20240318,144700,2250924530,5930,5930,5940,5930,5381
|
|
20240318,144600,2219015150,5930,5930,5940,5930,203
|
|
20240318,144500,2217810390,5930,5930,5940,5930,109
|
|
20240318,144400,2217163950,5930,5930,5940,5930,153
|
|
20240318,144300,2216256540,5940,5930,5940,5930,345
|
|
20240318,144200,2214208600,5940,5930,5940,5930,108
|
|
20240318,144100,2213568060,5930,5930,5940,5930,118
|
|
20240318,144000,2212868310,5930,5930,5940,5930,163
|
|
20240318,143900,2211901080,5930,5930,5930,5930,98
|
|
20240318,143800,2211319940,5930,5930,5930,5930,2383
|
|
20240318,143700,2197188750,5930,5930,5940,5930,1283
|
|
20240318,143600,2189579740,5930,5930,5930,5930,301
|
|
20240318,143500,2187794810,5930,5930,5930,5930,88
|
|
20240318,143400,2187272970,5930,5930,5940,5930,81
|
|
20240318,143300,2186792630,5930,5930,5940,5930,730
|
|
20240318,143200,2182457150,5930,5930,5940,5930,419
|
|
20240318,143100,2179970350,5930,5930,5940,5930,291
|
|
20240318,143000,2178243030,5930,5940,5940,5930,3429
|
|
20240318,142900,2157877140,5940,5950,5950,5940,882
|
|
20240318,142800,2152629420,5940,5940,5940,5940,74
|
|
20240318,142700,2152189860,5940,5950,5950,5940,112
|
|
20240318,142600,2151523630,5940,5940,5950,5940,2731
|
|
20240318,142500,2135274340,5950,5940,5950,5940,689
|
|
20240318,142400,2131175030,5940,5940,5950,5940,15
|
|
20240318,142300,2131085910,5940,5940,5950,5940,352
|
|
20240318,142200,2128991700,5940,5940,5950,5940,17
|
|
20240318,142100,2128890700,5940,5940,5950,5940,100
|
|
20240318,142000,2128295860,5940,5940,5950,5940,367
|
|
20240318,141900,2126112360,5940,5940,5940,5940,20
|
|
20240318,141800,2125993560,5940,5950,5950,5940,631
|
|
20240318,141700,2122241590,5940,5940,5950,5940,203
|
|
20240318,141600,2121034880,5940,5940,5950,5940,748
|
|
20240318,141500,2116584490,5940,5940,5950,5940,31
|
|
20240318,141400,2116400330,5940,5950,5950,5940,95
|
|
20240318,141300,2115835280,5940,5940,5950,5940,664
|
|
20240318,141200,2111884660,5950,5940,5950,5940,138
|
|
20240318,141100,2111063970,5940,5940,5940,5940,18
|
|
20240318,141000,2110957050,5940,5940,5950,5940,102
|
|
20240318,140900,2110350340,5940,5940,5940,5940,25
|
|
20240318,140800,2110201840,5950,5940,5950,5940,15
|
|
20240318,140700,2110112720,5940,5940,5950,5940,97
|
|
20240318,140600,2109535740,5940,5950,5950,5940,42
|
|
20240318,140500,2109286170,5940,5940,5940,5940,253
|
|
20240318,140400,2107783350,5940,5940,5950,5940,105
|
|
20240318,140300,2107158800,5950,5950,5950,5940,3297
|
|
20240318,140200,2087543720,5950,5960,5960,5950,119
|
|
20240318,140100,2086834640,5950,5950,5960,5950,16
|
|
20240318,140000,2086739430,5950,5940,5960,5940,819
|
|
20240318,135900,2081864630,5940,5940,5940,5940,106
|
|
20240318,135800,2081234990,5940,5950,5950,5940,2258
|
|
20240318,135700,2067799920,5950,5950,5960,5950,301
|
|
20240318,135600,2066006120,5950,5950,5960,5950,87
|
|
20240318,135500,2065487770,5960,5950,5960,5950,201
|
|
20240318,135400,2064289960,5950,5940,5960,5940,1519
|
|
20240318,135300,2055251200,5940,5940,5940,5940,12
|
|
20240318,135200,2055179920,5940,5940,5940,5940,514
|
|
20240318,135100,2052126760,5940,5940,5950,5940,183
|
|
20240318,135000,2051038780,5940,5940,5940,5940,17
|
|
20240318,134900,2050937800,5940,5930,5940,5930,4831
|
|
20240318,134800,2022241870,5930,5930,5940,5930,2367
|
|
20240318,134700,2008182020,5930,5930,5940,5930,185
|
|
20240318,134600,2007083290,5930,5930,5940,5930,189
|
|
20240318,134500,2005962510,5930,5930,5940,5930,23
|
|
20240318,134400,2005826020,5930,5930,5940,5930,116
|
|
20240318,134300,2005137140,5940,5920,5940,5920,359
|
|
20240318,134200,2003005410,5940,5920,5940,5920,13
|
|
20240318,134100,2002928430,5920,5920,5930,5910,869
|
|
20240318,134000,1997775460,5910,5920,5920,5910,670
|
|
20240318,133900,1993809140,5920,5920,5920,5920,15
|
|
20240318,133800,1993720340,5920,5940,5940,5920,19
|
|
20240318,133700,1993607840,5920,5930,5930,5910,3946
|
|
20240318,133600,1970227940,5940,5930,5940,5930,271
|
|
20240318,133500,1968620890,5930,5930,5930,5930,199
|
|
20240318,133400,1967440820,5940,5930,5940,5930,158
|
|
20240318,133300,1966503200,5930,5940,5940,5930,1004
|
|
20240318,133200,1960549440,5940,5940,5940,5940,215
|
|
20240318,133100,1959272340,5940,5940,5940,5940,661
|
|
20240318,133000,1955346000,5940,5940,5940,5940,485
|
|
20240318,132900,1952465100,5940,5940,5950,5940,213
|
|
20240318,132800,1951197880,5950,5940,5950,5940,114
|
|
20240318,132700,1950519630,5950,5930,5950,5930,135
|
|
20240318,132600,1949717290,5940,5920,5940,5920,28
|
|
20240318,132500,1949550990,5930,5950,5950,5920,4705
|
|
20240318,132400,1921645920,5940,5950,5950,5930,1698
|
|
20240318,132300,1911559830,5940,5950,5950,5940,138
|
|
20240318,132200,1910738780,5950,5960,5960,5940,4881
|
|
20240318,132100,1881672520,5960,5970,5970,5960,260
|
|
20240318,132000,1880120460,5960,5940,5970,5940,4521
|
|
20240318,131900,1853227910,5930,5940,5950,5930,37
|
|
20240318,131800,1853007960,5950,5940,5950,5930,2873
|
|
20240318,131700,1835944620,5930,5920,5940,5920,2644
|
|
20240318,131600,1820265790,5930,5920,5930,5920,11
|
|
20240318,131500,1820200640,5920,5920,5920,5920,544
|
|
20240318,131400,1816980160,5920,5920,5930,5920,1080
|
|
20240318,131300,1810585900,5920,5920,5920,5920,61
|
|
20240318,131200,1810224780,5920,5920,5920,5920,5
|
|
20240318,131100,1810195180,5920,5920,5930,5920,114
|
|
20240318,131000,1809519240,5920,5920,5920,5920,7
|
|
20240318,130900,1809477800,5920,5920,5930,5920,231
|
|
20240318,130800,1808108480,5920,5920,5930,5920,68
|
|
20240318,130700,1807705330,5930,5920,5930,5920,205
|
|
20240318,130600,1806489730,5920,5930,5930,5920,126
|
|
20240318,130500,1805743790,5920,5920,5930,5920,119
|
|
20240318,130400,1805039260,5930,5930,5930,5910,7570
|
|
20240318,130300,1760192960,5930,5930,5940,5930,13
|
|
20240318,130200,1760115820,5930,5930,5940,5930,40
|
|
20240318,130100,1759878320,5930,5930,5940,5930,119
|
|
20240318,130000,1759171560,5930,5940,5940,5930,9
|
|
20240318,125900,1759118140,5940,5930,5940,5930,121
|
|
20240318,125800,1758399480,5930,5930,5940,5930,600
|
|
20240318,125700,1754835620,5940,5930,5940,5930,116
|
|
20240318,125600,1754146640,5940,5930,5940,5930,108
|
|
20240318,125500,1753506180,5930,5940,5940,5930,88
|
|
20240318,125400,1752983530,5930,5930,5940,5930,12
|
|
20240318,125300,1752912350,5930,5930,5940,5930,127
|
|
20240318,125200,1752159200,5930,5930,5930,5930,64
|
|
20240318,125100,1751779680,5940,5930,5940,5930,106
|
|
20240318,125000,1751150110,5930,5930,5930,5930,10
|
|
20240318,124900,1751090810,5930,5930,5930,5930,6
|
|
20240318,124800,1751055230,5930,5930,5940,5930,997
|
|
20240318,124700,1745142380,5930,5930,5930,5930,9
|
|
20240318,124600,1745089010,5930,5940,5940,5930,16
|
|
20240318,124500,1744994080,5930,5920,5930,5920,1411
|
|
20240318,124400,1736627990,5920,5930,5930,5920,6
|
|
20240318,124300,1736592460,5920,5930,5930,5920,594
|
|
20240318,124200,1733070620,5930,5940,5940,5930,1088
|
|
20240318,124100,1726618170,5930,5930,5940,5930,1427
|
|
20240318,124000,1718156020,5930,5940,5940,5930,994
|
|
20240318,123900,1712252480,5940,5940,5940,5940,75
|
|
20240318,123800,1711806980,5940,5950,5950,5940,275
|
|
20240318,123700,1710172410,5940,5940,5950,5940,134
|
|
20240318,123600,1709375850,5940,5940,5940,5940,67
|
|
20240318,123500,1708977870,5940,5960,5960,5940,2066
|
|
20240318,123400,1696684460,5950,5960,5960,5950,210
|
|
20240318,123300,1695434950,5950,5950,5950,5950,2
|
|
20240318,123200,1695423050,5950,5940,5950,5940,15
|
|
20240318,123100,1695333810,5940,5950,5950,5940,196
|
|
20240318,123000,1694167650,5950,5950,5960,5940,1018
|
|
20240318,122900,1688102700,5940,5940,5940,5940,252
|
|
20240318,122800,1686605820,5950,5950,5960,5950,4359
|
|
20240318,122700,1660668470,5960,5950,5960,5950,15
|
|
20240318,122600,1660579120,5950,5950,5950,5950,98
|
|
20240318,122500,1659996020,5950,5950,5960,5950,374
|
|
20240318,122400,1657769410,5950,5960,5960,5950,420
|
|
20240318,122300,1655269260,5950,5950,5960,5950,151
|
|
20240318,122200,1654369410,5950,5950,5960,5950,74
|
|
20240318,122100,1653928490,5950,5950,5950,5950,6
|
|
20240318,122000,1653892790,5950,5950,5950,5950,9
|
|
20240318,121900,1653839240,5950,5960,5960,5950,124
|
|
20240318,121800,1653100250,5950,5960,5960,5950,1255
|
|
20240318,121700,1645620550,5950,5950,5950,5950,108
|
|
20240318,121600,1644977950,5950,5960,5960,5950,454
|
|
20240318,121500,1642272200,5960,5950,5960,5950,70
|
|
20240318,121400,1641855060,5950,5950,5950,5950,9
|
|
20240318,121300,1641801510,5950,5950,5950,5950,6
|
|
20240318,121200,1641765810,5950,5950,5960,5950,121
|
|
20240318,121100,1641044700,5950,5950,5950,5950,13
|
|
20240318,121000,1640967350,5950,5960,5970,5950,829
|
|
20240318,120900,1636024360,5970,5970,5970,5970,374
|
|
20240318,120800,1633791580,5960,5970,5970,5960,11
|
|
20240318,120700,1633725990,5960,5970,5970,5960,1918
|
|
20240318,120600,1622285670,5970,5970,5970,5970,1494
|
|
20240318,120500,1613366490,5980,5970,5980,5960,678
|
|
20240318,120400,1609315260,5960,5960,5970,5960,17
|
|
20240318,120300,1609213840,5960,5970,5970,5960,1261
|
|
20240318,120200,1601685710,5970,5960,5970,5960,892
|
|
20240318,120100,1596360560,5970,5960,5970,5960,1072
|
|
20240318,120000,1589960800,5960,5950,5960,5950,2807
|
|
20240318,115900,1573252750,5940,5940,5950,5940,214
|
|
20240318,115800,1571979590,5940,5940,5940,5940,1397
|
|
20240318,115700,1563681410,5940,5950,5950,5940,165
|
|
20240318,115600,1562699690,5940,5940,5950,5940,73
|
|
20240318,115500,1562265410,5940,5940,5940,5940,20
|
|
20240318,115400,1562146610,5940,5940,5940,5940,63
|
|
20240318,115300,1561772390,5940,5940,5940,5940,7
|
|
20240318,115200,1561730810,5940,5940,5950,5940,101
|
|
20240318,115100,1561129940,5950,5940,5950,5940,208
|
|
20240318,115000,1559892420,5940,5940,5940,5940,8
|
|
20240318,114900,1559844900,5950,5940,5950,5940,207
|
|
20240318,114800,1558614110,5930,5930,5940,5930,379
|
|
20240318,114700,1556364240,5930,5940,5940,5930,520
|
|
20240318,114600,1553275530,5930,5940,5940,5930,1335
|
|
20240318,114500,1545345660,5930,5940,5940,5930,11
|
|
20240318,114400,1545280420,5930,5930,5930,5930,8
|
|
20240318,114300,1545232980,5930,5930,5930,5930,11
|
|
20240318,114200,1545167750,5930,5940,5940,5930,80
|
|
20240318,114100,1544692600,5930,5930,5930,5930,12
|
|
20240318,114000,1544621440,5930,5930,5940,5930,22
|
|
20240318,113900,1544490970,5930,5930,5940,5930,125
|
|
20240318,113800,1543748640,5940,5950,5950,5940,7434
|
|
20240318,113700,1499537510,5950,5960,5960,5950,106
|
|
20240318,113600,1498905780,5950,5960,5960,5950,646
|
|
20240318,113500,1495060230,5960,5950,5960,5950,215
|
|
20240318,113400,1493780930,5950,5950,5960,5950,79
|
|
20240318,113300,1493310190,5950,5960,5960,5950,176
|
|
20240318,113200,1492261310,5950,5950,5950,5950,7
|
|
20240318,113100,1492219660,5950,5960,5960,5950,36
|
|
20240318,113000,1492005220,5950,5960,5960,5950,106
|
|
20240318,112900,1491373540,5960,5960,5960,5950,424
|
|
20240318,112800,1488846590,5950,5950,5960,5950,87
|
|
20240318,112700,1488328170,5950,5950,5960,5950,2115
|
|
20240318,112600,1475723880,5950,5950,5960,5950,101
|
|
20240318,112500,1475122040,5960,5950,5960,5950,216
|
|
20240318,112400,1473836080,5950,5960,5960,5950,21
|
|
20240318,112300,1473711030,5950,5950,5960,5950,108
|
|
20240318,112200,1473067460,5960,5950,5960,5950,67
|
|
20240318,112100,1472668170,5950,5950,5950,5950,8
|
|
20240318,112000,1472620570,5950,5960,5960,5950,107
|
|
20240318,111900,1471982970,5960,5950,5960,5950,103
|
|
20240318,111800,1471369150,5950,5950,5950,5950,13
|
|
20240318,111700,1471291800,5950,5950,5950,5950,7
|
|
20240318,111600,1471250150,5950,5950,5960,5950,115
|
|
20240318,111500,1470564840,5950,5950,5960,5950,335
|
|
20240318,111400,1468571230,5950,5950,5950,5950,8
|
|
20240318,111300,1468523630,5960,5960,5960,5960,87
|
|
20240318,111200,1468005110,5950,5960,5960,5950,666
|
|
20240318,111100,1464035830,5960,5950,5960,5950,15
|
|
20240318,111000,1463946530,5970,5970,5970,5960,1029
|
|
20240318,110900,1457810850,5960,5950,5960,5950,3182
|
|
20240318,110800,1438852870,5950,5950,5950,5940,1522
|
|
20240318,110700,1429799880,5940,5940,5950,5940,313
|
|
20240318,110600,1427940650,5930,5920,5930,5920,644
|
|
20240318,110500,1424122490,5920,5920,5920,5920,10
|
|
20240318,110400,1424063290,5920,5920,5920,5920,5
|
|
20240318,110300,1424033690,5920,5920,5930,5920,259
|
|
20240318,110200,1422497970,5930,5930,5930,5930,1508
|
|
20240318,110100,1413555530,5930,5930,5930,5930,58
|
|
20240318,110000,1413211590,5930,5930,5940,5930,1405
|
|
20240318,105900,1404875470,5930,5910,5930,5910,472
|
|
20240318,105800,1402079120,5910,5910,5910,5910,3
|
|
20240318,105700,1402061390,5910,5920,5920,5910,378
|
|
20240318,105600,1399823750,5920,5920,5930,5920,3453
|
|
20240318,105500,1379379290,5920,5920,5920,5920,1
|
|
20240318,105400,1379373370,5920,5930,5930,5920,611
|
|
20240318,105300,1375755140,5930,5930,5930,5930,1858
|
|
20240318,105200,1364737200,5930,5930,5940,5930,633
|
|
20240318,105100,1360982850,5930,5930,5930,5930,0
|
|
20240318,105000,1360982850,5930,5940,5940,5930,156
|
|
20240318,104900,1360056220,5930,5930,5940,5930,423
|
|
20240318,104800,1357547610,5940,5940,5940,5940,7
|
|
20240318,104700,1357506030,5940,5940,5940,5930,246
|
|
20240318,104600,1356045800,5940,5940,5940,5940,193
|
|
20240318,104500,1354899380,5940,5940,5940,5940,124
|
|
20240318,104400,1354162820,5940,5940,5940,5940,34
|
|
20240318,104300,1353960860,5940,5940,5940,5940,71
|
|
20240318,104200,1353539120,5940,5940,5940,5940,5
|
|
20240318,104100,1353509420,5940,5940,5940,5940,436
|
|
20240318,104000,1350919580,5940,5940,5940,5940,342
|
|
20240318,103900,1348888100,5940,5940,5940,5940,1468
|
|
20240318,103800,1340168180,5930,5930,5930,5920,758
|
|
20240318,103700,1335673250,5930,5930,5930,5920,404
|
|
20240318,103600,1333280830,5920,5940,5940,5920,1916
|
|
20240318,103500,1321913770,5940,5940,5940,5940,829
|
|
20240318,103400,1316989510,5940,5950,5950,5940,669
|
|
20240318,103300,1313014650,5950,5950,5950,5950,90
|
|
20240318,103200,1312479150,5950,5950,5950,5950,1
|
|
20240318,103100,1312473200,5950,5960,5960,5950,1366
|
|
20240318,103000,1304345380,5960,5960,5960,5960,373
|
|
20240318,102900,1302122300,5950,5960,5960,5950,6
|
|
20240318,102800,1302086550,5960,5960,5960,5960,31
|
|
20240318,102700,1301901790,5960,5950,5960,5950,581
|
|
20240318,102600,1298444690,5950,5950,5950,5950,185
|
|
20240318,102500,1297343940,5940,5960,5960,5940,1418
|
|
20240318,102400,1288902340,5960,5960,5960,5940,84
|
|
20240318,102300,1288402000,5950,5950,5950,5950,270
|
|
20240318,102200,1286795500,5950,5970,5970,5950,2260
|
|
20240318,102100,1273325280,5970,5970,5980,5970,140
|
|
20240318,102000,1272489370,5980,5950,5980,5950,1300
|
|
20240318,101900,1264719410,5950,5970,5970,5910,17409
|
|
20240318,101800,1161357870,5980,5980,5980,5980,77
|
|
20240318,101700,1160897410,5980,5980,5980,5980,127
|
|
20240318,101600,1160137950,5980,5980,5980,5980,289
|
|
20240318,101500,1158409730,5980,5990,5990,5980,811
|
|
20240318,101400,1153556950,5980,5970,5990,5970,563
|
|
20240318,101300,1150192410,5970,5990,5990,5970,1221
|
|
20240318,101200,1142895910,5990,5990,5990,5990,107
|
|
20240318,101100,1142254980,5990,5990,5990,5980,1840
|
|
20240318,101000,1131244510,5990,5990,5990,5980,84
|
|
20240318,100900,1130741380,5990,6010,6010,5990,24
|
|
20240318,100800,1130597580,5980,5980,6010,5980,3455
|
|
20240318,100700,1109870300,5980,6000,6000,5980,5513
|
|
20240318,100600,1076832760,6010,6020,6020,6010,649
|
|
20240318,100500,1072929110,6010,6020,6020,6010,1888
|
|
20240318,100400,1061566430,6020,6030,6030,6020,355
|
|
20240318,100300,1059426780,6030,6030,6030,6020,1303
|
|
20240318,100200,1051577690,6030,6030,6030,6030,700
|
|
20240318,100100,1047356690,6030,6030,6030,6020,930
|
|
20240318,100000,1041752170,6020,6020,6020,6020,2429
|
|
20240318,095900,1027129590,6020,6020,6020,6020,0
|
|
20240318,095800,1027129590,6020,6020,6030,6020,1029
|
|
20240318,095700,1020935000,6020,6020,6030,6020,1663
|
|
20240318,095600,1010922980,6020,6020,6030,6020,2151
|
|
20240318,095500,997971460,6010,6010,6010,6010,1480
|
|
20240318,095400,989076660,6010,6000,6010,6000,422
|
|
20240318,095300,986540490,6000,6000,6000,6000,363
|
|
20240318,095200,984362490,6000,6000,6010,6000,1441
|
|
20240318,095100,975714220,6010,6010,6010,6010,314
|
|
20240318,095000,973827080,6010,6010,6010,6010,345
|
|
20240318,094900,971753630,6010,6020,6020,6010,798
|
|
20240318,094800,966955290,6020,6030,6030,6020,1384
|
|
20240318,094700,958621890,6030,6020,6030,6020,3209
|
|
20240318,094600,939301830,6020,6010,6020,6000,3783
|
|
20240318,094500,916565950,6010,6010,6010,6010,682
|
|
20240318,094400,912467130,6010,6000,6010,6000,2538
|
|
20240318,094300,897236220,5990,5980,5990,5980,1790
|
|
20240318,094200,886516200,5970,5960,5970,5960,649
|
|
20240318,094100,882641950,5960,5960,5970,5960,99
|
|
20240318,094000,882050940,5970,5990,5990,5960,1896
|
|
20240318,093900,870714750,5990,5980,5990,5980,291
|
|
20240318,093800,868973140,5990,5980,5990,5980,613
|
|
20240318,093700,865307390,5980,5990,5990,5980,1759
|
|
20240318,093600,854788560,5980,5980,5980,5980,876
|
|
20240318,093500,849550080,5980,5990,5990,5980,67
|
|
20240318,093400,849149400,5980,5980,5990,5980,982
|
|
20240318,093300,843276220,5980,5980,5980,5970,3093
|
|
20240318,093200,824782620,5980,5990,5990,5980,572
|
|
20240318,093100,821356400,5990,5990,5990,5990,364
|
|
20240318,093000,819176040,5990,6010,6010,5990,2798
|
|
20240318,092900,802393140,6010,6010,6010,6010,1621
|
|
20240318,092800,792650930,6000,6000,6010,5990,5566
|
|
20240318,092700,759264650,6000,5980,6000,5980,2860
|
|
20240318,092600,742124850,5970,5950,5980,5950,7575
|
|
20240318,092500,696936780,5950,5940,5950,5940,2224
|
|
20240318,092400,683725090,5950,5950,5960,5950,1084
|
|
20240318,092300,677274270,5930,5920,5960,5920,4590
|
|
20240318,092200,649983770,5920,5910,5920,5910,2055
|
|
20240318,092100,637828180,5920,5910,5920,5910,2107
|
|
20240318,092000,625360590,5920,5910,5920,5910,693
|
|
20240318,091900,621258140,5920,5900,5920,5900,5753
|
|
20240318,091800,587259830,5900,5890,5900,5890,379
|
|
20240318,091700,585024230,5900,5890,5900,5890,98
|
|
20240318,091600,584447000,5890,5890,5890,5890,2044
|
|
20240318,091500,572407840,5890,5900,5910,5880,4012
|
|
20240318,091400,548759660,5900,5920,5920,5900,4852
|
|
20240318,091300,520081720,5920,5920,5930,5920,1612
|
|
20240318,091200,510534160,5920,5920,5930,5920,4130
|
|
20240318,091100,486077210,5930,5950,5950,5930,2612
|
|
20240318,091000,470587970,5950,5940,5960,5930,8930
|
|
20240318,090900,417470490,5940,5960,5960,5940,2652
|
|
20240318,090800,401701270,5950,5950,5960,5950,1513
|
|
20240318,090700,392694900,5950,5950,5960,5940,2711
|
|
20240318,090600,376582130,5960,5940,5960,5930,5038
|
|
20240318,090500,346626820,5920,5930,5930,5920,891
|
|
20240318,090400,341343380,5920,5930,5940,5910,1543
|
|
20240318,090300,332200880,5920,5930,5950,5920,7264
|
|
20240318,090200,289088310,5930,5930,5930,5910,5000
|
|
20240318,090100,259474270,5930,6010,6010,5930,15369
|
|
20240318,090000,167566940,6000,5990,6030,5980,27939
|