652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194900,20808670390,2435,2435,2435,2435,111465
|
|
20240318,194800,20808670390,2435,2435,2435,2435,0
|
|
20240318,194700,20808670390,2435,2435,2435,2435,0
|
|
20240318,194600,20808670390,2435,2435,2435,2435,0
|
|
20240318,194500,20808670390,2435,2435,2435,2435,0
|
|
20240318,194400,20808670390,2435,2435,2435,2435,0
|
|
20240318,194300,20808670390,2435,2435,2435,2435,0
|
|
20240318,194200,20808670390,2435,2435,2435,2435,0
|
|
20240318,194100,20808670390,2435,2435,2435,2435,0
|
|
20240318,194000,20808670390,2435,2435,2435,2435,0
|
|
20240318,193900,20808670390,2435,2435,2435,2435,0
|
|
20240318,193800,20808670390,2435,2435,2435,2435,0
|
|
20240318,193700,20808670390,2435,2435,2435,2435,0
|
|
20240318,193600,20808670390,2435,2435,2435,2435,0
|
|
20240318,193500,20808670390,2435,2435,2435,2435,0
|
|
20240318,193400,20808670390,2435,2435,2435,2435,0
|
|
20240318,193300,20808670390,2435,2435,2435,2435,0
|
|
20240318,193200,20808670390,2435,2435,2435,2435,0
|
|
20240318,193100,20808670390,2435,2435,2435,2435,0
|
|
20240318,193000,20808670390,2435,2435,2435,2435,0
|
|
20240318,192900,20808670390,2435,2435,2435,2435,0
|
|
20240318,192800,20808670390,2435,2435,2435,2435,0
|
|
20240318,192700,20808670390,2435,2435,2435,2435,0
|
|
20240318,192600,20808670390,2435,2435,2435,2435,0
|
|
20240318,192500,20808670390,2435,2435,2435,2435,0
|
|
20240318,192400,20808670390,2435,2435,2435,2435,0
|
|
20240318,192300,20808670390,2435,2435,2435,2435,0
|
|
20240318,192200,20808670390,2435,2435,2435,2435,0
|
|
20240318,192100,20808670390,2435,2435,2435,2435,0
|
|
20240318,192000,20808670390,2435,2435,2435,2435,0
|
|
20240318,191900,20808670390,2435,2435,2435,2435,111465
|
|
20240318,191800,20808670390,2435,2435,2435,2435,0
|
|
20240318,191700,20808670390,2435,2435,2435,2435,0
|
|
20240318,191600,20808670390,2435,2435,2435,2435,0
|
|
20240318,191500,20808670390,2435,2435,2435,2435,0
|
|
20240318,191400,20808670390,2435,2435,2435,2435,0
|
|
20240318,191300,20808670390,2435,2435,2435,2435,0
|
|
20240318,191200,20808670390,2435,2435,2435,2435,0
|
|
20240318,191100,20808670390,2435,2435,2435,2435,0
|
|
20240318,191000,20808670390,2435,2435,2435,2435,0
|
|
20240318,190900,20808670390,2435,2435,2435,2435,0
|
|
20240318,190800,20808670390,2435,2435,2435,2435,0
|
|
20240318,190700,20808670390,2435,2435,2435,2435,0
|
|
20240318,190600,20808670390,2435,2435,2435,2435,0
|
|
20240318,190500,20808670390,2435,2435,2435,2435,0
|
|
20240318,190400,20808670390,2435,2435,2435,2435,0
|
|
20240318,190300,20808670390,2435,2435,2435,2435,0
|
|
20240318,190200,20808670390,2435,2435,2435,2435,0
|
|
20240318,190100,20808670390,2435,2435,2435,2435,0
|
|
20240318,190000,20808670390,2435,2435,2435,2435,0
|
|
20240318,185900,20808670390,2435,2435,2435,2435,0
|
|
20240318,185800,20808670390,2435,2435,2435,2435,0
|
|
20240318,185700,20808670390,2435,2435,2435,2435,0
|
|
20240318,185600,20808670390,2435,2435,2435,2435,0
|
|
20240318,185500,20808670390,2435,2435,2435,2435,0
|
|
20240318,185400,20808670390,2435,2435,2435,2435,0
|
|
20240318,185300,20808670390,2435,2435,2435,2435,0
|
|
20240318,185200,20808670390,2435,2435,2435,2435,0
|
|
20240318,185100,20808670390,2435,2435,2435,2435,0
|
|
20240318,185000,20808670390,2435,2435,2435,2435,0
|
|
20240318,184900,20808670390,2435,2435,2435,2435,111465
|
|
20240318,184800,20808670390,2435,2435,2435,2435,0
|
|
20240318,184700,20808670390,2435,2435,2435,2435,0
|
|
20240318,184600,20808670390,2435,2435,2435,2435,0
|
|
20240318,184500,20808670390,2435,2435,2435,2435,0
|
|
20240318,184400,20808670390,2435,2435,2435,2435,0
|
|
20240318,184300,20808670390,2435,2435,2435,2435,0
|
|
20240318,184200,20808670390,2435,2435,2435,2435,0
|
|
20240318,184100,20808670390,2435,2435,2435,2435,0
|
|
20240318,184000,20808670390,2435,2435,2435,2435,0
|
|
20240318,183900,20808670390,2435,2435,2435,2435,0
|
|
20240318,183800,20808670390,2435,2435,2435,2435,0
|
|
20240318,183700,20808670390,2435,2435,2435,2435,0
|
|
20240318,183600,20808670390,2435,2435,2435,2435,0
|
|
20240318,183500,20808670390,2435,2435,2435,2435,0
|
|
20240318,183400,20808670390,2435,2435,2435,2435,0
|
|
20240318,183300,20808670390,2435,2435,2435,2435,0
|
|
20240318,183200,20808670390,2435,2435,2435,2435,0
|
|
20240318,183100,20808670390,2435,2435,2435,2435,0
|
|
20240318,183000,20808670390,2435,2435,2435,2435,0
|
|
20240318,182900,20808670390,2435,2435,2435,2435,0
|
|
20240318,182800,20808670390,2435,2435,2435,2435,0
|
|
20240318,182700,20808670390,2435,2435,2435,2435,0
|
|
20240318,182600,20808670390,2435,2435,2435,2435,0
|
|
20240318,182500,20808670390,2435,2435,2435,2435,0
|
|
20240318,182400,20808670390,2435,2435,2435,2435,0
|
|
20240318,182300,20808670390,2435,2435,2435,2435,0
|
|
20240318,182200,20808670390,2435,2435,2435,2435,0
|
|
20240318,182100,20808670390,2435,2435,2435,2435,0
|
|
20240318,182000,20808670390,2435,2435,2435,2435,0
|
|
20240318,181900,20808670390,2435,2435,2435,2435,111465
|
|
20240318,181800,20808670390,2435,2435,2435,2435,0
|
|
20240318,181700,20808670390,2435,2435,2435,2435,0
|
|
20240318,181600,20808670390,2435,2435,2435,2435,0
|
|
20240318,181500,20808670390,2435,2435,2435,2435,0
|
|
20240318,181400,20808670390,2435,2435,2435,2435,0
|
|
20240318,181300,20808670390,2435,2435,2435,2435,0
|
|
20240318,181200,20808670390,2435,2435,2435,2435,0
|
|
20240318,181100,20808670390,2435,2435,2435,2435,0
|
|
20240318,181000,20808670390,2435,2435,2435,2435,0
|
|
20240318,180900,20808670390,2435,2435,2435,2435,0
|
|
20240318,180800,20808670390,2435,2435,2435,2435,0
|
|
20240318,180700,20808670390,2435,2435,2435,2435,0
|
|
20240318,180600,20808670390,2435,2435,2435,2435,0
|
|
20240318,180500,20808670390,2435,2435,2435,2435,0
|
|
20240318,180400,20808670390,2435,2435,2435,2435,0
|
|
20240318,180300,20808670390,2435,2435,2435,2435,0
|
|
20240318,180200,20808670390,2435,2435,2435,2435,0
|
|
20240318,180100,20808670390,2435,2435,2435,2435,0
|
|
20240318,180000,20808670390,2435,2435,2435,2435,0
|
|
20240318,175900,20808670390,2435,2435,2435,2435,0
|
|
20240318,175800,20808670390,2435,2435,2435,2435,0
|
|
20240318,175700,20808670390,2435,2435,2435,2435,0
|
|
20240318,175600,20808670390,2435,2435,2435,2435,0
|
|
20240318,175500,20808670390,2435,2435,2435,2435,0
|
|
20240318,175400,20808670390,2435,2435,2435,2435,0
|
|
20240318,175300,20808670390,2435,2435,2435,2435,0
|
|
20240318,175200,20808670390,2435,2435,2435,2435,0
|
|
20240318,175100,20808670390,2435,2435,2435,2435,0
|
|
20240318,175000,20808670390,2435,2435,2435,2435,0
|
|
20240318,174900,20808670390,2435,2435,2435,2435,111465
|
|
20240318,174800,20808670390,2435,2435,2435,2435,0
|
|
20240318,174700,20808670390,2435,2435,2435,2435,0
|
|
20240318,174600,20808670390,2435,2435,2435,2435,0
|
|
20240318,174500,20808670390,2435,2435,2435,2435,0
|
|
20240318,174400,20808670390,2435,2435,2435,2435,0
|
|
20240318,174300,20808670390,2435,2435,2435,2435,0
|
|
20240318,174200,20808670390,2435,2435,2435,2435,0
|
|
20240318,174100,20808670390,2435,2435,2435,2435,0
|
|
20240318,174000,20808670390,2435,2435,2435,2435,0
|
|
20240318,173900,20808670390,2435,2435,2435,2435,0
|
|
20240318,173800,20808670390,2435,2435,2435,2435,0
|
|
20240318,173700,20808670390,2435,2435,2435,2435,0
|
|
20240318,173600,20808670390,2435,2435,2435,2435,0
|
|
20240318,173500,20808670390,2435,2435,2435,2435,0
|
|
20240318,173400,20808670390,2435,2435,2435,2435,0
|
|
20240318,173300,20808670390,2435,2435,2435,2435,0
|
|
20240318,173200,20808670390,2435,2435,2435,2435,0
|
|
20240318,173100,20808670390,2435,2435,2435,2435,0
|
|
20240318,173000,20808670390,2435,2435,2435,2435,0
|
|
20240318,172900,20808670390,2435,2435,2435,2435,0
|
|
20240318,172800,20808670390,2435,2435,2435,2435,0
|
|
20240318,172700,20808670390,2435,2435,2435,2435,0
|
|
20240318,172600,20808670390,2435,2435,2435,2435,0
|
|
20240318,172500,20808670390,2435,2435,2435,2435,0
|
|
20240318,172400,20808670390,2435,2435,2435,2435,0
|
|
20240318,172300,20808670390,2435,2435,2435,2435,0
|
|
20240318,172200,20808670390,2435,2435,2435,2435,0
|
|
20240318,172100,20808670390,2435,2435,2435,2435,0
|
|
20240318,172000,20808670390,2435,2435,2435,2435,0
|
|
20240318,171900,20808670390,2435,2435,2435,2435,111465
|
|
20240318,171800,20808670390,2435,2435,2435,2435,0
|
|
20240318,171700,20808670390,2435,2435,2435,2435,0
|
|
20240318,171600,20808670390,2435,2435,2435,2435,0
|
|
20240318,171500,20808670390,2435,2435,2435,2435,0
|
|
20240318,171400,20808670390,2435,2435,2435,2435,0
|
|
20240318,171300,20808670390,2435,2435,2435,2435,0
|
|
20240318,171200,20808670390,2435,2435,2435,2435,0
|
|
20240318,171100,20808670390,2435,2435,2435,2435,0
|
|
20240318,171000,20808670390,2435,2435,2435,2435,0
|
|
20240318,170900,20808670390,2435,2435,2435,2435,0
|
|
20240318,170800,20808670390,2435,2435,2435,2435,0
|
|
20240318,170700,20808670390,2435,2435,2435,2435,0
|
|
20240318,170600,20808670390,2435,2435,2435,2435,0
|
|
20240318,170500,20808670390,2435,2435,2435,2435,0
|
|
20240318,170400,20808670390,2435,2435,2435,2435,0
|
|
20240318,170300,20808670390,2435,2435,2435,2435,0
|
|
20240318,170200,20808670390,2435,2435,2435,2435,0
|
|
20240318,170100,20808670390,2435,2435,2435,2435,0
|
|
20240318,170000,20808670390,2435,2435,2435,2435,0
|
|
20240318,165900,20808670390,2435,2435,2435,2435,0
|
|
20240318,165800,20808670390,2435,2435,2435,2435,0
|
|
20240318,165700,20808670390,2435,2435,2435,2435,0
|
|
20240318,165600,20808670390,2435,2435,2435,2435,0
|
|
20240318,165500,20808670390,2435,2435,2435,2435,0
|
|
20240318,165400,20808670390,2435,2435,2435,2435,0
|
|
20240318,165300,20808670390,2435,2435,2435,2435,0
|
|
20240318,165200,20808670390,2435,2435,2435,2435,0
|
|
20240318,165100,20808670390,2435,2435,2435,2435,0
|
|
20240318,165000,20808670390,2435,2435,2435,2435,0
|
|
20240318,164900,20808670390,2435,2435,2435,2435,111465
|
|
20240318,164800,20808670390,2435,2435,2435,2435,0
|
|
20240318,164700,20808670390,2435,2435,2435,2435,0
|
|
20240318,164600,20808670390,2435,2435,2435,2435,0
|
|
20240318,164500,20808670390,2435,2435,2435,2435,0
|
|
20240318,164400,20808670390,2435,2435,2435,2435,0
|
|
20240318,164300,20808670390,2435,2435,2435,2435,0
|
|
20240318,164200,20808670390,2435,2435,2435,2435,0
|
|
20240318,164100,20808670390,2435,2435,2435,2435,0
|
|
20240318,164000,20808670390,2435,2435,2435,2435,0
|
|
20240318,163900,20808670390,2435,2435,2435,2435,0
|
|
20240318,163800,20808670390,2435,2435,2435,2435,0
|
|
20240318,163700,20808670390,2435,2435,2435,2435,0
|
|
20240318,163600,20808670390,2435,2435,2435,2435,0
|
|
20240318,163500,20808670390,2435,2435,2435,2435,0
|
|
20240318,163400,20808670390,2435,2435,2435,2435,0
|
|
20240318,163300,20808670390,2435,2435,2435,2435,0
|
|
20240318,163200,20808670390,2435,2435,2435,2435,0
|
|
20240318,163100,20808670390,2435,2435,2435,2435,0
|
|
20240318,163000,20808670390,2435,2435,2435,2435,0
|
|
20240318,162900,20808670390,2435,2435,2435,2435,0
|
|
20240318,162800,20808670390,2435,2435,2435,2435,0
|
|
20240318,162700,20808670390,2435,2435,2435,2435,0
|
|
20240318,162600,20808670390,2435,2435,2435,2435,0
|
|
20240318,162500,20808670390,2435,2435,2435,2435,0
|
|
20240318,162400,20808670390,2435,2435,2435,2435,0
|
|
20240318,162300,20808670390,2435,2435,2435,2435,0
|
|
20240318,162200,20808670390,2435,2435,2435,2435,0
|
|
20240318,162100,20808670390,2435,2435,2435,2435,0
|
|
20240318,162000,20808670390,2435,2435,2435,2435,0
|
|
20240318,161900,20808670390,2435,2435,2435,2435,111465
|
|
20240318,161800,20808670390,2435,2435,2435,2435,0
|
|
20240318,161700,20808670390,2435,2435,2435,2435,0
|
|
20240318,161600,20808670390,2435,2435,2435,2435,0
|
|
20240318,161500,20808670390,2435,2435,2435,2435,0
|
|
20240318,161400,20808670390,2435,2435,2435,2435,0
|
|
20240318,161300,20808670390,2435,2435,2435,2435,0
|
|
20240318,161200,20808670390,2435,2435,2435,2435,0
|
|
20240318,161100,20808670390,2435,2435,2435,2435,0
|
|
20240318,161000,20808670390,2435,2435,2435,2435,0
|
|
20240318,160900,20808670390,2435,2435,2435,2435,0
|
|
20240318,160800,20808670390,2435,2435,2435,2435,0
|
|
20240318,160700,20808670390,2435,2435,2435,2435,0
|
|
20240318,160600,20808670390,2435,2435,2435,2435,0
|
|
20240318,160500,20808670390,2435,2435,2435,2435,0
|
|
20240318,160400,20808670390,2435,2435,2435,2435,0
|
|
20240318,160300,20808670390,2435,2435,2435,2435,0
|
|
20240318,160200,20808670390,2435,2435,2435,2435,0
|
|
20240318,160100,20808670390,2435,2435,2435,2435,0
|
|
20240318,160000,20808670390,2435,2435,2435,2435,0
|
|
20240318,155900,20808670390,2435,2435,2435,2435,0
|
|
20240318,155800,20808670390,2435,2435,2435,2435,0
|
|
20240318,155700,20808670390,2435,2435,2435,2435,0
|
|
20240318,155600,20808670390,2435,2435,2435,2435,0
|
|
20240318,155500,20808670390,2435,2435,2435,2435,0
|
|
20240318,155400,20808670390,2435,2435,2435,2435,0
|
|
20240318,155300,20808670390,2435,2435,2435,2435,0
|
|
20240318,155200,20808670390,2435,2435,2435,2435,0
|
|
20240318,155100,20808670390,2435,2435,2435,2435,0
|
|
20240318,155000,20808670390,2435,2435,2435,2435,0
|
|
20240318,154900,20808670390,2435,2435,2435,2435,111465
|
|
20240318,154800,20808670390,2435,2435,2435,2435,0
|
|
20240318,154700,20808670390,2435,2435,2435,2435,0
|
|
20240318,154600,20808670390,2435,2435,2435,2435,0
|
|
20240318,154500,20808670390,2435,2435,2435,2435,0
|
|
20240318,154400,20808670390,2435,2435,2435,2435,0
|
|
20240318,154300,20808670390,2435,2435,2435,2435,0
|
|
20240318,154200,20808670390,2435,2435,2435,2435,0
|
|
20240318,154100,20808670390,2435,2435,2435,2435,0
|
|
20240318,154000,20808670390,2435,2435,2435,2435,0
|
|
20240318,153900,20808670390,2435,2435,2435,2435,0
|
|
20240318,153800,20808670390,2435,2435,2435,2435,0
|
|
20240318,153700,20808670390,2435,2435,2435,2435,0
|
|
20240318,153600,20808670390,2435,2435,2435,2435,0
|
|
20240318,153500,20808670390,2435,2435,2435,2435,0
|
|
20240318,153400,20808670390,2435,2435,2435,2435,0
|
|
20240318,153300,20808670390,2435,2435,2435,2435,0
|
|
20240318,153200,20808670390,2435,2435,2435,2435,0
|
|
20240318,153100,20808670390,2435,2435,2435,2435,0
|
|
20240318,153000,20808670390,2435,2435,2435,2435,111465
|
|
20240318,152900,20537253115,2445,2445,2445,2445,0
|
|
20240318,152800,20537253115,2445,2445,2445,2445,0
|
|
20240318,152700,20537253115,2445,2445,2445,2445,0
|
|
20240318,152600,20537253115,2445,2445,2445,2445,0
|
|
20240318,152500,20537253115,2445,2445,2445,2445,0
|
|
20240318,152400,20537253115,2445,2445,2445,2445,0
|
|
20240318,152300,20537253115,2445,2445,2445,2445,0
|
|
20240318,152200,20537253115,2445,2445,2445,2445,0
|
|
20240318,152100,20537253115,2445,2445,2445,2445,0
|
|
20240318,152000,20537253115,2445,2445,2445,2445,0
|
|
20240318,151900,20537253115,2445,2440,2445,2435,24701
|
|
20240318,151800,20477018860,2435,2435,2440,2435,24634
|
|
20240318,151700,20416993705,2435,2440,2445,2435,23455
|
|
20240318,151600,20359826035,2445,2445,2445,2440,54649
|
|
20240318,151500,20226482180,2440,2440,2445,2440,9065
|
|
20240318,151400,20204361270,2445,2445,2445,2440,6509
|
|
20240318,151300,20188446795,2445,2440,2445,2440,18316
|
|
20240318,151200,20143676425,2445,2445,2445,2440,6362
|
|
20240318,151100,20128121515,2440,2440,2445,2440,7936
|
|
20240318,151000,20108749785,2440,2445,2445,2440,9533
|
|
20240318,150900,20085454680,2440,2440,2445,2440,8130
|
|
20240318,150800,20065608595,2440,2445,2445,2440,5150
|
|
20240318,150700,20053031095,2450,2440,2450,2440,8002
|
|
20240318,150600,20033470710,2445,2440,2445,2440,9452
|
|
20240318,150500,20010394550,2445,2445,2450,2440,9952
|
|
20240318,150400,19986059510,2445,2450,2450,2445,1022
|
|
20240318,150300,19983559795,2450,2445,2450,2445,7040
|
|
20240318,150200,19966333565,2445,2450,2450,2445,3144
|
|
20240318,150100,19958646410,2450,2445,2450,2445,418
|
|
20240318,150000,19957624295,2445,2445,2450,2440,29165
|
|
20240318,145900,19886358190,2445,2445,2445,2445,5977
|
|
20240318,145800,19871744425,2445,2445,2450,2445,2108
|
|
20240318,145700,19866590315,2445,2445,2450,2445,1896
|
|
20240318,145600,19861951760,2445,2445,2445,2445,1101
|
|
20240318,145500,19859259815,2450,2445,2450,2440,12951
|
|
20240318,145400,19827610610,2445,2450,2450,2445,1044
|
|
20240318,145300,19825057910,2450,2445,2450,2445,2031
|
|
20240318,145200,19820089515,2445,2445,2445,2445,6445
|
|
20240318,145100,19804331490,2445,2450,2450,2445,12332
|
|
20240318,145000,19774179700,2445,2450,2450,2445,7650
|
|
20240318,144900,19755451445,2445,2450,2450,2445,268
|
|
20240318,144800,19754795910,2450,2450,2450,2445,14701
|
|
20240318,144700,19718823275,2455,2450,2455,2450,1407
|
|
20240318,144600,19715375075,2450,2450,2455,2445,3422
|
|
20240318,144500,19706992660,2455,2450,2455,2445,123
|
|
20240318,144400,19706691235,2450,2450,2450,2450,2106
|
|
20240318,144300,19701531535,2450,2450,2450,2450,4713
|
|
20240318,144200,19689984685,2450,2450,2455,2450,1011
|
|
20240318,144100,19687507230,2455,2455,2455,2450,1770
|
|
20240318,144000,19683162385,2455,2455,2455,2445,1811
|
|
20240318,143900,19678719500,2455,2450,2455,2445,1301
|
|
20240318,143800,19675534245,2450,2455,2455,2450,2046
|
|
20240318,143700,19670519315,2455,2450,2455,2450,1671
|
|
20240318,143600,19666425025,2450,2450,2450,2445,2287
|
|
20240318,143500,19660829205,2450,2450,2455,2450,2421
|
|
20240318,143400,19654897485,2455,2455,2455,2450,2345
|
|
20240318,143300,19649150170,2450,2450,2450,2450,623
|
|
20240318,143200,19647623820,2450,2450,2455,2445,2845
|
|
20240318,143100,19640642260,2445,2450,2450,2445,4296
|
|
20240318,143000,19630117270,2450,2450,2450,2450,2949
|
|
20240318,142900,19622892220,2450,2450,2450,2445,2614
|
|
20240318,142800,19616489885,2455,2455,2455,2450,392
|
|
20240318,142700,19615528795,2455,2455,2455,2450,913
|
|
20240318,142600,19613291165,2455,2450,2455,2450,4784
|
|
20240318,142500,19601550795,2450,2450,2450,2445,1820
|
|
20240318,142400,19597097525,2450,2445,2450,2445,11464
|
|
20240318,142300,19569054645,2450,2450,2450,2450,4896
|
|
20240318,142200,19557059445,2450,2450,2455,2450,5633
|
|
20240318,142100,19543256120,2450,2450,2450,2445,6912
|
|
20240318,142000,19526322230,2450,2450,2455,2445,5623
|
|
20240318,141900,19512552435,2445,2455,2455,2445,6544
|
|
20240318,141800,19496522015,2450,2450,2450,2450,1001
|
|
20240318,141700,19494069565,2455,2450,2455,2450,2442
|
|
20240318,141600,19488084775,2455,2450,2455,2450,3327
|
|
20240318,141500,19479932490,2455,2455,2455,2450,7568
|
|
20240318,141400,19461387760,2455,2455,2460,2455,6020
|
|
20240318,141300,19446608645,2455,2455,2460,2455,2487
|
|
20240318,141200,19440502805,2455,2460,2460,2455,364
|
|
20240318,141100,19439609145,2460,2460,2460,2455,32
|
|
20240318,141000,19439530475,2460,2460,2460,2460,30
|
|
20240318,140900,19439456675,2460,2455,2460,2455,378
|
|
20240318,140800,19438527035,2460,2450,2460,2450,12968
|
|
20240318,140700,19406690015,2455,2455,2455,2450,2727
|
|
20240318,140600,19399996230,2455,2455,2455,2450,2831
|
|
20240318,140500,19393057960,2450,2450,2455,2450,3975
|
|
20240318,140400,19383318125,2450,2450,2455,2450,910
|
|
20240318,140300,19381087625,2455,2455,2455,2450,3609
|
|
20240318,140200,19372227535,2455,2455,2455,2455,1991
|
|
20240318,140100,19367339630,2455,2455,2455,2455,400
|
|
20240318,140000,19366357630,2455,2455,2455,2450,3296
|
|
20240318,135900,19358271550,2450,2455,2455,2450,3335
|
|
20240318,135800,19350090430,2455,2455,2460,2455,5759
|
|
20240318,135700,19335952060,2460,2460,2460,2455,11687
|
|
20240318,135600,19307210410,2460,2460,2460,2455,2176
|
|
20240318,135500,19301857530,2460,2455,2460,2455,127
|
|
20240318,135400,19301545625,2460,2455,2460,2455,545
|
|
20240318,135300,19300207525,2460,2460,2460,2460,7098
|
|
20240318,135200,19282746445,2465,2460,2465,2460,573
|
|
20240318,135100,19281336735,2460,2460,2465,2460,5142
|
|
20240318,135000,19268684400,2460,2460,2460,2455,4907
|
|
20240318,134900,19256625660,2460,2455,2465,2455,4454
|
|
20240318,134800,19245665560,2455,2450,2460,2450,6070
|
|
20240318,134700,19230747095,2455,2455,2455,2450,2347
|
|
20240318,134600,19224995430,2455,2455,2455,2450,1297
|
|
20240318,134500,19221814895,2450,2455,2455,2445,8546
|
|
20240318,134400,19200869755,2455,2455,2455,2450,5155
|
|
20240318,134300,19188238480,2450,2455,2455,2450,448
|
|
20240318,134200,19187140705,2455,2455,2455,2450,2946
|
|
20240318,134100,19179919535,2455,2460,2460,2450,5640
|
|
20240318,134000,19166089705,2460,2455,2460,2455,835
|
|
20240318,133900,19164037515,2460,2455,2460,2455,4124
|
|
20240318,133800,19153912085,2460,2460,2460,2460,2787
|
|
20240318,133700,19147056065,2460,2455,2460,2455,3083
|
|
20240318,133600,19139477580,2460,2460,2460,2455,1733
|
|
20240318,133500,19135219400,2460,2455,2465,2450,13276
|
|
20240318,133400,19102579750,2450,2450,2455,2450,6691
|
|
20240318,133300,19086156300,2455,2455,2455,2450,340
|
|
20240318,133200,19085322435,2455,2450,2455,2450,146
|
|
20240318,133100,19084964470,2455,2455,2455,2450,1910
|
|
20240318,133000,19080279605,2450,2450,2455,2450,52
|
|
20240318,132900,19080151955,2450,2455,2455,2450,862
|
|
20240318,132800,19078035900,2455,2450,2455,2445,20971
|
|
20240318,132700,19026705430,2445,2445,2445,2445,5997
|
|
20240318,132600,19012042765,2445,2450,2450,2440,5669
|
|
20240318,132500,18998180700,2450,2445,2450,2445,3584
|
|
20240318,132400,18989417505,2445,2445,2450,2440,6483
|
|
20240318,132300,18973564915,2445,2445,2450,2440,4757
|
|
20240318,132200,18961935995,2450,2445,2450,2445,9135
|
|
20240318,132100,18939595365,2450,2440,2450,2440,1098
|
|
20240318,132000,18936913005,2445,2450,2450,2440,25326
|
|
20240318,131900,18874998460,2450,2450,2450,2445,3353
|
|
20240318,131800,18866783625,2450,2445,2450,2445,6010
|
|
20240318,131700,18852083820,2445,2445,2450,2445,2493
|
|
20240318,131600,18845987420,2445,2450,2455,2445,10587
|
|
20240318,131500,18820064840,2450,2450,2455,2450,413
|
|
20240318,131400,18819051975,2450,2455,2455,2450,743
|
|
20240318,131300,18817229360,2455,2450,2455,2450,403
|
|
20240318,131200,18816241020,2450,2450,2455,2450,3583
|
|
20240318,131100,18807462500,2450,2455,2455,2450,507
|
|
20240318,131000,18806219350,2455,2445,2455,2445,9067
|
|
20240318,130900,18784023385,2450,2450,2450,2445,1338
|
|
20240318,130800,18780748565,2450,2450,2450,2445,6485
|
|
20240318,130700,18764889880,2445,2450,2450,2445,4102
|
|
20240318,130600,18754854990,2450,2450,2450,2445,7397
|
|
20240318,130500,18736761890,2445,2450,2455,2445,7275
|
|
20240318,130400,18718957730,2455,2450,2455,2450,991
|
|
20240318,130300,18716528090,2455,2455,2455,2450,880
|
|
20240318,130200,18714371575,2455,2455,2455,2450,3510
|
|
20240318,130100,18705771810,2450,2450,2455,2450,2720
|
|
20240318,130000,18699107250,2450,2455,2460,2450,8121
|
|
20240318,125900,18679178140,2455,2450,2455,2445,38980
|
|
20240318,125800,18583555775,2445,2455,2460,2445,98739
|
|
20240318,125700,18341503630,2455,2455,2455,2455,5953
|
|
20240318,125600,18326889015,2455,2460,2460,2455,3467
|
|
20240318,125500,18318366695,2460,2455,2460,2455,5016
|
|
20240318,125400,18306031640,2460,2460,2460,2455,528
|
|
20240318,125300,18304735210,2460,2465,2465,2460,2814
|
|
20240318,125200,18297812755,2460,2455,2460,2455,4407
|
|
20240318,125100,18286979465,2460,2460,2465,2460,5195
|
|
20240318,125000,18274198265,2460,2460,2460,2460,9627
|
|
20240318,124900,18250515845,2460,2460,2465,2455,5410
|
|
20240318,124800,18237217975,2465,2460,2465,2460,1871
|
|
20240318,124700,18232613245,2460,2460,2460,2455,927
|
|
20240318,124600,18230332850,2460,2465,2465,2455,30389
|
|
20240318,124500,18155582260,2460,2465,2465,2460,2569
|
|
20240318,124400,18149253750,2465,2465,2465,2465,755
|
|
20240318,124300,18147392675,2465,2465,2465,2460,462
|
|
20240318,124200,18146254850,2465,2465,2465,2460,2378
|
|
20240318,124100,18140397630,2465,2460,2465,2460,1046
|
|
20240318,124000,18137820240,2460,2470,2470,2460,9659
|
|
20240318,123900,18114011770,2470,2470,2470,2465,3818
|
|
20240318,123800,18104582065,2470,2465,2470,2465,1142
|
|
20240318,123700,18101762035,2465,2465,2470,2465,2207
|
|
20240318,123600,18096320765,2465,2465,2465,2460,2530
|
|
20240318,123500,18090084740,2465,2460,2465,2460,4211
|
|
20240318,123400,18079713875,2460,2465,2465,2460,744
|
|
20240318,123300,18077881915,2465,2460,2465,2460,1037
|
|
20240318,123200,18075329215,2465,2465,2470,2460,2488
|
|
20240318,123100,18069197180,2465,2465,2470,2460,2293
|
|
20240318,123000,18063542005,2465,2470,2470,2460,1105
|
|
20240318,122900,18060818100,2470,2465,2470,2465,1242
|
|
20240318,122800,18057755070,2465,2460,2465,2460,1740
|
|
20240318,122700,18053467215,2465,2465,2465,2460,1331
|
|
20240318,122600,18050186305,2465,2460,2465,2455,4911
|
|
20240318,122500,18038113445,2460,2455,2460,2455,1209
|
|
20240318,122400,18035144520,2455,2465,2465,2455,9208
|
|
20240318,122300,18012512470,2460,2465,2465,2460,4462
|
|
20240318,122200,18001535465,2465,2465,2465,2460,3830
|
|
20240318,122100,17992107020,2465,2465,2465,2460,4237
|
|
20240318,122000,17981674980,2465,2460,2465,2460,633
|
|
20240318,121900,17980117525,2460,2465,2465,2460,364
|
|
20240318,121800,17979220315,2465,2460,2465,2460,6410
|
|
20240318,121700,17963435570,2460,2455,2460,2455,1804
|
|
20240318,121600,17959002150,2455,2455,2460,2455,3536
|
|
20240318,121500,17950320180,2455,2460,2460,2455,1378
|
|
20240318,121400,17946933015,2455,2460,2460,2455,1639
|
|
20240318,121300,17942908105,2460,2460,2465,2460,4161
|
|
20240318,121200,17932672040,2460,2460,2460,2455,17052
|
|
20240318,121100,17890724635,2460,2470,2470,2460,3451
|
|
20240318,121000,17882228445,2470,2465,2470,2460,4303
|
|
20240318,120900,17871605730,2460,2465,2470,2460,8865
|
|
20240318,120800,17849780045,2465,2465,2465,2465,4833
|
|
20240318,120700,17837866700,2465,2465,2465,2465,2858
|
|
20240318,120600,17830821730,2465,2465,2465,2460,3757
|
|
20240318,120500,17821561710,2460,2460,2465,2460,5168
|
|
20240318,120400,17808843640,2465,2460,2465,2460,4013
|
|
20240318,120300,17798956660,2460,2465,2465,2460,5947
|
|
20240318,120200,17784308325,2465,2465,2465,2465,2024
|
|
20240318,120100,17779319165,2465,2465,2470,2465,7066
|
|
20240318,120000,17761898975,2470,2470,2470,2470,113
|
|
20240318,115900,17761619865,2465,2470,2470,2465,1513
|
|
20240318,115800,17757889395,2470,2470,2470,2465,5426
|
|
20240318,115700,17744487205,2470,2470,2470,2465,1763
|
|
20240318,115600,17740138400,2470,2465,2470,2465,5454
|
|
20240318,115500,17726681755,2465,2470,2470,2465,1331
|
|
20240318,115400,17723398340,2465,2465,2470,2460,1714
|
|
20240318,115300,17719173230,2465,2460,2465,2460,4590
|
|
20240318,115200,17707876225,2460,2460,2460,2460,26026
|
|
20240318,115100,17643852265,2460,2465,2465,2460,2670
|
|
20240318,115000,17637281490,2465,2465,2465,2460,2045
|
|
20240318,114900,17632243950,2465,2460,2465,2460,5339
|
|
20240318,114800,17619083785,2465,2465,2465,2460,7210
|
|
20240318,114700,17601341715,2465,2465,2465,2460,22801
|
|
20240318,114600,17545148750,2465,2470,2470,2465,922
|
|
20240318,114500,17542871415,2470,2470,2470,2465,1371
|
|
20240318,114400,17539485115,2470,2470,2470,2465,4835
|
|
20240318,114300,17527543665,2470,2465,2470,2460,12156
|
|
20240318,114200,17497612005,2465,2470,2475,2460,33667
|
|
20240318,114100,17414700750,2470,2470,2470,2470,1415
|
|
20240318,114000,17411205700,2470,2465,2470,2465,684
|
|
20240318,113900,17409516230,2465,2470,2470,2465,1137
|
|
20240318,113800,17406707875,2475,2470,2475,2465,5014
|
|
20240318,113700,17394333385,2470,2465,2470,2465,7947
|
|
20240318,113600,17374723135,2470,2465,2470,2465,6337
|
|
20240318,113500,17359096180,2465,2470,2470,2465,8733
|
|
20240318,113400,17337528195,2475,2475,2475,2470,2663
|
|
20240318,113300,17330937790,2475,2475,2475,2470,4528
|
|
20240318,113200,17319731395,2470,2475,2475,2470,6057
|
|
20240318,113100,17304748795,2475,2480,2480,2475,6425
|
|
20240318,113000,17288845185,2480,2480,2480,2475,3810
|
|
20240318,112900,17279397540,2480,2480,2480,2475,392
|
|
20240318,112800,17278426095,2480,2475,2480,2475,3884
|
|
20240318,112700,17268809945,2475,2480,2485,2475,5930
|
|
20240318,112600,17254111765,2470,2475,2480,2470,11202
|
|
20240318,112500,17226351590,2475,2475,2475,2470,5258
|
|
20240318,112400,17213349250,2470,2475,2475,2470,2022
|
|
20240318,112300,17208352475,2475,2470,2475,2470,1032
|
|
20240318,112200,17205801565,2470,2470,2470,2470,2873
|
|
20240318,112100,17198705255,2465,2475,2475,2465,2948
|
|
20240318,112000,17191431205,2470,2470,2475,2465,7271
|
|
20240318,111900,17173465625,2465,2470,2475,2465,29767
|
|
20240318,111800,17099956320,2475,2475,2475,2470,21
|
|
20240318,111700,17099904365,2475,2475,2480,2470,2459
|
|
20240318,111600,17093826670,2480,2475,2480,2475,7954
|
|
20240318,111500,17074108755,2475,2470,2480,2470,32869
|
|
20240318,111400,16992860935,2465,2465,2470,2460,29002
|
|
20240318,111300,16921374745,2470,2465,2470,2465,16754
|
|
20240318,111200,16880062260,2465,2475,2475,2465,28418
|
|
20240318,111100,16809898425,2470,2480,2480,2470,18452
|
|
20240318,111000,16764200815,2480,2480,2480,2475,3530
|
|
20240318,110900,16755450215,2475,2470,2480,2470,6088
|
|
20240318,110800,16740398475,2470,2480,2480,2470,20908
|
|
20240318,110700,16688642350,2480,2475,2480,2475,7183
|
|
20240318,110600,16670833535,2475,2480,2485,2475,5019
|
|
20240318,110500,16658396425,2480,2490,2490,2480,25905
|
|
20240318,110400,16594088160,2495,2485,2495,2485,3615
|
|
20240318,110300,16585092985,2485,2490,2490,2480,4611
|
|
20240318,110200,16573623730,2490,2485,2495,2480,24938
|
|
20240318,110100,16511606215,2480,2485,2490,2480,19196
|
|
20240318,110000,16463935810,2490,2490,2495,2485,7224
|
|
20240318,105900,16445959070,2490,2495,2500,2490,16317
|
|
20240318,105800,16405247510,2495,2500,2505,2495,10165
|
|
20240318,105700,16379822845,2505,2515,2515,2500,50498
|
|
20240318,105600,16253255020,2515,2510,2520,2505,27145
|
|
20240318,105500,16184998435,2505,2525,2530,2505,44781
|
|
20240318,105400,16072399525,2525,2525,2525,2505,117346
|
|
20240318,105300,15777585720,2525,2485,2530,2485,360755
|
|
20240318,105200,14874871080,2485,2480,2485,2475,9032
|
|
20240318,105100,14852438195,2475,2475,2480,2475,766
|
|
20240318,105000,14850539560,2480,2475,2480,2470,12739
|
|
20240318,104900,14819023135,2475,2475,2480,2470,14864
|
|
20240318,104800,14782234180,2475,2480,2480,2475,7986
|
|
20240318,104700,14762429015,2480,2485,2485,2480,283
|
|
20240318,104600,14761726430,2480,2480,2485,2480,7325
|
|
20240318,104500,14743533020,2480,2485,2485,2480,2566
|
|
20240318,104400,14737162810,2480,2480,2485,2475,4000
|
|
20240318,104300,14727248435,2480,2480,2480,2475,7042
|
|
20240318,104200,14709784380,2480,2480,2480,2470,6054
|
|
20240318,104100,14694777555,2470,2475,2475,2470,5018
|
|
20240318,104000,14682360325,2475,2475,2475,2475,3168
|
|
20240318,103900,14674519525,2475,2470,2475,2470,9155
|
|
20240318,103800,14651882800,2470,2470,2470,2470,5182
|
|
20240318,103700,14639083260,2475,2465,2475,2465,1434
|
|
20240318,103600,14635541110,2465,2465,2470,2465,6704
|
|
20240318,103500,14618995960,2460,2470,2470,2460,12472
|
|
20240318,103400,14588259360,2470,2465,2470,2460,19005
|
|
20240318,103300,14541412210,2465,2465,2470,2460,15391
|
|
20240318,103200,14503501785,2460,2470,2470,2460,40769
|
|
20240318,103100,14403100890,2465,2470,2470,2465,22998
|
|
20240318,103000,14346318465,2475,2475,2475,2465,40240
|
|
20240318,102900,14246915500,2475,2470,2475,2470,5201
|
|
20240318,102800,14234046040,2475,2475,2480,2475,4172
|
|
20240318,102700,14223717605,2480,2480,2480,2475,228
|
|
20240318,102600,14223152195,2480,2475,2480,2475,6956
|
|
20240318,102500,14205907315,2475,2475,2480,2475,7290
|
|
20240318,102400,14187863475,2480,2475,2480,2475,1304
|
|
20240318,102300,14184631105,2480,2485,2485,2480,17353
|
|
20240318,102200,14141594060,2485,2485,2485,2475,2423
|
|
20240318,102100,14135584830,2485,2485,2485,2475,9902
|
|
20240318,102000,14111053330,2485,2480,2490,2480,14250
|
|
20240318,101900,14075655475,2480,2480,2480,2475,2985
|
|
20240318,101800,14068254315,2475,2480,2480,2470,1517
|
|
20240318,101700,14064500140,2480,2475,2480,2470,2663
|
|
20240318,101600,14057909035,2475,2475,2475,2470,7118
|
|
20240318,101500,14040296500,2475,2475,2480,2470,5000
|
|
20240318,101400,14027928395,2480,2470,2480,2470,9115
|
|
20240318,101300,14005399580,2470,2475,2480,2470,37494
|
|
20240318,101200,13912708145,2480,2485,2485,2475,10837
|
|
20240318,101100,13885877450,2480,2485,2490,2475,33117
|
|
20240318,101000,13803669975,2485,2485,2490,2480,13034
|
|
20240318,100900,13771254660,2485,2475,2485,2475,14436
|
|
20240318,100800,13735412070,2480,2480,2480,2475,4530
|
|
20240318,100700,13724186235,2475,2480,2480,2470,3349
|
|
20240318,100600,13715888945,2480,2475,2480,2470,13732
|
|
20240318,100500,13681934080,2475,2480,2480,2470,19082
|
|
20240318,100400,13634713910,2475,2480,2485,2475,4675
|
|
20240318,100300,13623122885,2480,2485,2485,2475,2050
|
|
20240318,100200,13618041370,2485,2485,2490,2475,34175
|
|
20240318,100100,13533117340,2490,2480,2490,2480,8609
|
|
20240318,100000,13511713745,2480,2480,2485,2480,7755
|
|
20240318,095900,13492472720,2480,2485,2485,2480,6460
|
|
20240318,095800,13476428180,2485,2480,2485,2475,15448
|
|
20240318,095700,13438124980,2480,2480,2485,2480,6942
|
|
20240318,095600,13420908580,2480,2480,2485,2475,23624
|
|
20240318,095500,13362411610,2480,2480,2485,2475,6349
|
|
20240318,095400,13346666825,2480,2485,2485,2480,13636
|
|
20240318,095300,13312827720,2485,2490,2490,2480,18846
|
|
20240318,095200,13265929260,2490,2485,2490,2485,21473
|
|
20240318,095100,13212563400,2480,2480,2480,2475,7102
|
|
20240318,095000,13194969305,2480,2475,2480,2470,8467
|
|
20240318,094900,13173992175,2475,2475,2480,2475,10702
|
|
20240318,094800,13147504695,2480,2480,2480,2475,19282
|
|
20240318,094700,13099778660,2475,2485,2485,2475,26883
|
|
20240318,094600,13033091205,2485,2480,2485,2475,20255
|
|
20240318,094500,12982852955,2480,2475,2480,2475,25488
|
|
20240318,094400,12919650285,2480,2475,2480,2470,13461
|
|
20240318,094300,12886326315,2475,2470,2480,2470,15619
|
|
20240318,094200,12847690530,2475,2465,2475,2460,15875
|
|
20240318,094100,12808495525,2470,2460,2470,2460,11487
|
|
20240318,094000,12780192475,2460,2460,2465,2455,24354
|
|
20240318,093900,12720271510,2460,2460,2465,2455,83395
|
|
20240318,093800,12515182960,2460,2480,2480,2460,144912
|
|
20240318,093700,12157717530,2480,2480,2480,2475,9453
|
|
20240318,093600,12134302340,2480,2490,2495,2475,87375
|
|
20240318,093500,11917325135,2490,2490,2490,2480,30554
|
|
20240318,093400,11841326050,2490,2480,2490,2475,28144
|
|
20240318,093300,11771421210,2485,2470,2485,2470,37739
|
|
20240318,093200,11677925915,2475,2475,2475,2465,55598
|
|
20240318,093100,11540591370,2470,2485,2485,2465,99434
|
|
20240318,093000,11294688105,2485,2495,2495,2480,50564
|
|
20240318,092900,11168829025,2495,2495,2495,2490,11730
|
|
20240318,092800,11139592005,2490,2495,2500,2490,15016
|
|
20240318,092700,11102138925,2495,2495,2500,2490,40841
|
|
20240318,092600,11000338420,2490,2495,2495,2490,16198
|
|
20240318,092500,10959973600,2495,2495,2500,2490,47910
|
|
20240318,092400,10840300485,2495,2485,2495,2480,105853
|
|
20240318,092300,10577351645,2485,2490,2495,2485,30347
|
|
20240318,092200,10501798145,2490,2490,2495,2485,38656
|
|
20240318,092100,10405582480,2485,2510,2510,2480,224213
|
|
20240318,092000,9846319450,2505,2510,2515,2505,45546
|
|
20240318,091900,9732016135,2515,2525,2525,2510,53961
|
|
20240318,091800,9596412290,2520,2530,2530,2515,50528
|
|
20240318,091700,9468959395,2530,2540,2550,2525,136182
|
|
20240318,091600,9123031430,2540,2530,2540,2525,76237
|
|
20240318,091500,8929881635,2525,2510,2530,2505,79706
|
|
20240318,091400,8728905195,2510,2515,2520,2500,108939
|
|
20240318,091300,8455694295,2510,2530,2530,2505,168341
|
|
20240318,091200,8032228815,2525,2535,2535,2525,51850
|
|
20240318,091100,7900973995,2535,2540,2545,2530,89738
|
|
20240318,091000,7673337415,2540,2520,2545,2520,110339
|
|
20240318,090900,7394222855,2520,2530,2540,2520,131358
|
|
20240318,090800,7061880860,2530,2540,2540,2520,141152
|
|
20240318,090700,6704712580,2540,2560,2565,2525,266423
|
|
20240318,090600,6027122060,2560,2555,2580,2545,240097
|
|
20240318,090500,5412014885,2555,2570,2580,2550,276147
|
|
20240318,090400,4704053425,2570,2585,2590,2560,307745
|
|
20240318,090300,3911991165,2580,2610,2620,2565,465336
|
|
20240318,090200,2707523280,2615,2620,2625,2590,1034323
|
|
20240318,090100,0,2390,2390,2390,2390,0
|
|
20240318,090000,0,2390,2390,2390,2390,0
|