668 lines
35 KiB
CSV
668 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200500,2039973250,13390,13390,13390,13390,2233
|
|
20240318,200400,2039973250,13390,13390,13390,13390,0
|
|
20240318,200300,2039973250,13390,13390,13390,13390,0
|
|
20240318,200200,2039973250,13390,13390,13390,13390,0
|
|
20240318,200100,2039973250,13390,13390,13390,13390,0
|
|
20240318,200000,2039973250,13390,13390,13390,13390,0
|
|
20240318,195900,2039973250,13390,13390,13390,13390,0
|
|
20240318,195800,2039973250,13390,13390,13390,13390,0
|
|
20240318,195700,2039973250,13390,13390,13390,13390,0
|
|
20240318,195600,2039973250,13390,13390,13390,13390,0
|
|
20240318,195500,2039973250,13390,13390,13390,13390,0
|
|
20240318,195400,2039973250,13390,13390,13390,13390,0
|
|
20240318,195300,2039973250,13390,13390,13390,13390,0
|
|
20240318,195200,2039973250,13390,13390,13390,13390,0
|
|
20240318,195100,2039973250,13390,13390,13390,13390,0
|
|
20240318,195000,2039973250,13390,13390,13390,13390,0
|
|
20240318,194900,2039973250,13390,13390,13390,13390,0
|
|
20240318,194800,2039973250,13390,13390,13390,13390,0
|
|
20240318,194700,2039973250,13390,13390,13390,13390,0
|
|
20240318,194600,2039973250,13390,13390,13390,13390,0
|
|
20240318,194500,2039973250,13390,13390,13390,13390,0
|
|
20240318,194400,2039973250,13390,13390,13390,13390,0
|
|
20240318,194300,2039973250,13390,13390,13390,13390,0
|
|
20240318,194200,2039973250,13390,13390,13390,13390,0
|
|
20240318,194100,2039973250,13390,13390,13390,13390,0
|
|
20240318,194000,2039973250,13390,13390,13390,13390,0
|
|
20240318,193900,2039973250,13390,13390,13390,13390,0
|
|
20240318,193800,2039973250,13390,13390,13390,13390,0
|
|
20240318,193700,2039973250,13390,13390,13390,13390,0
|
|
20240318,193600,2039973250,13390,13390,13390,13390,0
|
|
20240318,193500,2039973250,13390,13390,13390,13390,2233
|
|
20240318,193400,2039973250,13390,13390,13390,13390,0
|
|
20240318,193300,2039973250,13390,13390,13390,13390,0
|
|
20240318,193200,2039973250,13390,13390,13390,13390,0
|
|
20240318,193100,2039973250,13390,13390,13390,13390,0
|
|
20240318,193000,2039973250,13390,13390,13390,13390,0
|
|
20240318,192900,2039973250,13390,13390,13390,13390,0
|
|
20240318,192800,2039973250,13390,13390,13390,13390,0
|
|
20240318,192700,2039973250,13390,13390,13390,13390,0
|
|
20240318,192600,2039973250,13390,13390,13390,13390,0
|
|
20240318,192500,2039973250,13390,13390,13390,13390,0
|
|
20240318,192400,2039973250,13390,13390,13390,13390,0
|
|
20240318,192300,2039973250,13390,13390,13390,13390,0
|
|
20240318,192200,2039973250,13390,13390,13390,13390,0
|
|
20240318,192100,2039973250,13390,13390,13390,13390,0
|
|
20240318,192000,2039973250,13390,13390,13390,13390,0
|
|
20240318,191900,2039973250,13390,13390,13390,13390,0
|
|
20240318,191800,2039973250,13390,13390,13390,13390,0
|
|
20240318,191700,2039973250,13390,13390,13390,13390,0
|
|
20240318,191600,2039973250,13390,13390,13390,13390,0
|
|
20240318,191500,2039973250,13390,13390,13390,13390,0
|
|
20240318,191400,2039973250,13390,13390,13390,13390,0
|
|
20240318,191300,2039973250,13390,13390,13390,13390,0
|
|
20240318,191200,2039973250,13390,13390,13390,13390,0
|
|
20240318,191100,2039973250,13390,13390,13390,13390,0
|
|
20240318,191000,2039973250,13390,13390,13390,13390,0
|
|
20240318,190900,2039973250,13390,13390,13390,13390,0
|
|
20240318,190800,2039973250,13390,13390,13390,13390,0
|
|
20240318,190700,2039973250,13390,13390,13390,13390,0
|
|
20240318,190600,2039973250,13390,13390,13390,13390,0
|
|
20240318,190500,2039973250,13390,13390,13390,13390,2233
|
|
20240318,190400,2039973250,13390,13390,13390,13390,0
|
|
20240318,190300,2039973250,13390,13390,13390,13390,0
|
|
20240318,190200,2039973250,13390,13390,13390,13390,0
|
|
20240318,190100,2039973250,13390,13390,13390,13390,0
|
|
20240318,190000,2039973250,13390,13390,13390,13390,0
|
|
20240318,185900,2039973250,13390,13390,13390,13390,0
|
|
20240318,185800,2039973250,13390,13390,13390,13390,0
|
|
20240318,185700,2039973250,13390,13390,13390,13390,0
|
|
20240318,185600,2039973250,13390,13390,13390,13390,0
|
|
20240318,185500,2039973250,13390,13390,13390,13390,0
|
|
20240318,185400,2039973250,13390,13390,13390,13390,0
|
|
20240318,185300,2039973250,13390,13390,13390,13390,0
|
|
20240318,185200,2039973250,13390,13390,13390,13390,0
|
|
20240318,185100,2039973250,13390,13390,13390,13390,0
|
|
20240318,185000,2039973250,13390,13390,13390,13390,0
|
|
20240318,184900,2039973250,13390,13390,13390,13390,0
|
|
20240318,184800,2039973250,13390,13390,13390,13390,0
|
|
20240318,184700,2039973250,13390,13390,13390,13390,0
|
|
20240318,184600,2039973250,13390,13390,13390,13390,0
|
|
20240318,184500,2039973250,13390,13390,13390,13390,0
|
|
20240318,184400,2039973250,13390,13390,13390,13390,0
|
|
20240318,184300,2039973250,13390,13390,13390,13390,0
|
|
20240318,184200,2039973250,13390,13390,13390,13390,0
|
|
20240318,184100,2039973250,13390,13390,13390,13390,0
|
|
20240318,184000,2039973250,13390,13390,13390,13390,0
|
|
20240318,183900,2039973250,13390,13390,13390,13390,0
|
|
20240318,183800,2039973250,13390,13390,13390,13390,0
|
|
20240318,183700,2039973250,13390,13390,13390,13390,0
|
|
20240318,183600,2039973250,13390,13390,13390,13390,0
|
|
20240318,183500,2039973250,13390,13390,13390,13390,2233
|
|
20240318,183400,2039973250,13390,13390,13390,13390,0
|
|
20240318,183300,2039973250,13390,13390,13390,13390,0
|
|
20240318,183200,2039973250,13390,13390,13390,13390,0
|
|
20240318,183100,2039973250,13390,13390,13390,13390,0
|
|
20240318,183000,2039973250,13390,13390,13390,13390,0
|
|
20240318,182900,2039973250,13390,13390,13390,13390,0
|
|
20240318,182800,2039973250,13390,13390,13390,13390,0
|
|
20240318,182700,2039973250,13390,13390,13390,13390,0
|
|
20240318,182600,2039973250,13390,13390,13390,13390,0
|
|
20240318,182500,2039973250,13390,13390,13390,13390,0
|
|
20240318,182400,2039973250,13390,13390,13390,13390,0
|
|
20240318,182300,2039973250,13390,13390,13390,13390,0
|
|
20240318,182200,2039973250,13390,13390,13390,13390,0
|
|
20240318,182100,2039973250,13390,13390,13390,13390,0
|
|
20240318,182000,2039973250,13390,13390,13390,13390,0
|
|
20240318,181900,2039973250,13390,13390,13390,13390,0
|
|
20240318,181800,2039973250,13390,13390,13390,13390,0
|
|
20240318,181700,2039973250,13390,13390,13390,13390,0
|
|
20240318,181600,2039973250,13390,13390,13390,13390,0
|
|
20240318,181500,2039973250,13390,13390,13390,13390,0
|
|
20240318,181400,2039973250,13390,13390,13390,13390,0
|
|
20240318,181300,2039973250,13390,13390,13390,13390,0
|
|
20240318,181200,2039973250,13390,13390,13390,13390,0
|
|
20240318,181100,2039973250,13390,13390,13390,13390,0
|
|
20240318,181000,2039973250,13390,13390,13390,13390,0
|
|
20240318,180900,2039973250,13390,13390,13390,13390,0
|
|
20240318,180800,2039973250,13390,13390,13390,13390,0
|
|
20240318,180700,2039973250,13390,13390,13390,13390,0
|
|
20240318,180600,2039973250,13390,13390,13390,13390,0
|
|
20240318,180500,2039973250,13390,13390,13390,13390,2233
|
|
20240318,180400,2039973250,13390,13390,13390,13390,0
|
|
20240318,180300,2039973250,13390,13390,13390,13390,0
|
|
20240318,180200,2039973250,13390,13390,13390,13390,0
|
|
20240318,180100,2039973250,13390,13390,13390,13390,0
|
|
20240318,180000,2039973250,13390,13390,13390,13390,0
|
|
20240318,175900,2039973250,13390,13390,13390,13390,0
|
|
20240318,175800,2039973250,13390,13390,13390,13390,0
|
|
20240318,175700,2039973250,13390,13390,13390,13390,0
|
|
20240318,175600,2039973250,13390,13390,13390,13390,0
|
|
20240318,175500,2039973250,13390,13390,13390,13390,0
|
|
20240318,175400,2039973250,13390,13390,13390,13390,0
|
|
20240318,175300,2039973250,13390,13390,13390,13390,0
|
|
20240318,175200,2039973250,13390,13390,13390,13390,0
|
|
20240318,175100,2039973250,13390,13390,13390,13390,0
|
|
20240318,175000,2039973250,13390,13390,13390,13390,0
|
|
20240318,174900,2039973250,13390,13390,13390,13390,0
|
|
20240318,174800,2039973250,13390,13390,13390,13390,0
|
|
20240318,174700,2039973250,13390,13390,13390,13390,0
|
|
20240318,174600,2039973250,13390,13390,13390,13390,0
|
|
20240318,174500,2039973250,13390,13390,13390,13390,0
|
|
20240318,174400,2039973250,13390,13390,13390,13390,0
|
|
20240318,174300,2039973250,13390,13390,13390,13390,0
|
|
20240318,174200,2039973250,13390,13390,13390,13390,0
|
|
20240318,174100,2039973250,13390,13390,13390,13390,0
|
|
20240318,174000,2039973250,13390,13390,13390,13390,0
|
|
20240318,173900,2039973250,13390,13390,13390,13390,0
|
|
20240318,173800,2039973250,13390,13390,13390,13390,0
|
|
20240318,173700,2039973250,13390,13390,13390,13390,0
|
|
20240318,173600,2039973250,13390,13390,13390,13390,0
|
|
20240318,173500,2039973250,13390,13390,13390,13390,2233
|
|
20240318,173400,2039973250,13390,13390,13390,13390,0
|
|
20240318,173300,2039973250,13390,13390,13390,13390,0
|
|
20240318,173200,2039973250,13390,13390,13390,13390,0
|
|
20240318,173100,2039973250,13390,13390,13390,13390,0
|
|
20240318,173000,2039973250,13390,13390,13390,13390,0
|
|
20240318,172900,2039973250,13390,13390,13390,13390,0
|
|
20240318,172800,2039973250,13390,13390,13390,13390,0
|
|
20240318,172700,2039973250,13390,13390,13390,13390,0
|
|
20240318,172600,2039973250,13390,13390,13390,13390,0
|
|
20240318,172500,2039973250,13390,13390,13390,13390,0
|
|
20240318,172400,2039973250,13390,13390,13390,13390,0
|
|
20240318,172300,2039973250,13390,13390,13390,13390,0
|
|
20240318,172200,2039973250,13390,13390,13390,13390,0
|
|
20240318,172100,2039973250,13390,13390,13390,13390,0
|
|
20240318,172000,2039973250,13390,13390,13390,13390,0
|
|
20240318,171900,2039973250,13390,13390,13390,13390,0
|
|
20240318,171800,2039973250,13390,13390,13390,13390,0
|
|
20240318,171700,2039973250,13390,13390,13390,13390,0
|
|
20240318,171600,2039973250,13390,13390,13390,13390,0
|
|
20240318,171500,2039973250,13390,13390,13390,13390,0
|
|
20240318,171400,2039973250,13390,13390,13390,13390,0
|
|
20240318,171300,2039973250,13390,13390,13390,13390,0
|
|
20240318,171200,2039973250,13390,13390,13390,13390,0
|
|
20240318,171100,2039973250,13390,13390,13390,13390,0
|
|
20240318,171000,2039973250,13390,13390,13390,13390,0
|
|
20240318,170900,2039973250,13390,13390,13390,13390,0
|
|
20240318,170800,2039973250,13390,13390,13390,13390,0
|
|
20240318,170700,2039973250,13390,13390,13390,13390,0
|
|
20240318,170600,2039973250,13390,13390,13390,13390,0
|
|
20240318,170500,2039973250,13390,13390,13390,13390,2233
|
|
20240318,170400,2039973250,13390,13390,13390,13390,0
|
|
20240318,170300,2039973250,13390,13390,13390,13390,0
|
|
20240318,170200,2039973250,13390,13390,13390,13390,0
|
|
20240318,170100,2039973250,13390,13390,13390,13390,0
|
|
20240318,170000,2039973250,13390,13390,13390,13390,0
|
|
20240318,165900,2039973250,13390,13390,13390,13390,0
|
|
20240318,165800,2039973250,13390,13390,13390,13390,0
|
|
20240318,165700,2039973250,13390,13390,13390,13390,0
|
|
20240318,165600,2039973250,13390,13390,13390,13390,0
|
|
20240318,165500,2039973250,13390,13390,13390,13390,0
|
|
20240318,165400,2039973250,13390,13390,13390,13390,0
|
|
20240318,165300,2039973250,13390,13390,13390,13390,0
|
|
20240318,165200,2039973250,13390,13390,13390,13390,0
|
|
20240318,165100,2039973250,13390,13390,13390,13390,0
|
|
20240318,165000,2039973250,13390,13390,13390,13390,0
|
|
20240318,164900,2039973250,13390,13390,13390,13390,0
|
|
20240318,164800,2039973250,13390,13390,13390,13390,0
|
|
20240318,164700,2039973250,13390,13390,13390,13390,0
|
|
20240318,164600,2039973250,13390,13390,13390,13390,0
|
|
20240318,164500,2039973250,13390,13390,13390,13390,0
|
|
20240318,164400,2039973250,13390,13390,13390,13390,0
|
|
20240318,164300,2039973250,13390,13390,13390,13390,0
|
|
20240318,164200,2039973250,13390,13390,13390,13390,0
|
|
20240318,164100,2039973250,13390,13390,13390,13390,0
|
|
20240318,164000,2039973250,13390,13390,13390,13390,0
|
|
20240318,163900,2039973250,13390,13390,13390,13390,0
|
|
20240318,163800,2039973250,13390,13390,13390,13390,0
|
|
20240318,163700,2039973250,13390,13390,13390,13390,0
|
|
20240318,163600,2039973250,13390,13390,13390,13390,0
|
|
20240318,163500,2039973250,13390,13390,13390,13390,2233
|
|
20240318,163400,2039973250,13390,13390,13390,13390,0
|
|
20240318,163300,2039973250,13390,13390,13390,13390,0
|
|
20240318,163200,2039973250,13390,13390,13390,13390,0
|
|
20240318,163100,2039973250,13390,13390,13390,13390,0
|
|
20240318,163000,2039973250,13390,13390,13390,13390,0
|
|
20240318,162900,2039973250,13390,13390,13390,13390,0
|
|
20240318,162800,2039973250,13390,13390,13390,13390,0
|
|
20240318,162700,2039973250,13390,13390,13390,13390,0
|
|
20240318,162600,2039973250,13390,13390,13390,13390,0
|
|
20240318,162500,2039973250,13390,13390,13390,13390,0
|
|
20240318,162400,2039973250,13390,13390,13390,13390,0
|
|
20240318,162300,2039973250,13390,13390,13390,13390,0
|
|
20240318,162200,2039973250,13390,13390,13390,13390,0
|
|
20240318,162100,2039973250,13390,13390,13390,13390,0
|
|
20240318,162000,2039973250,13390,13390,13390,13390,0
|
|
20240318,161900,2039973250,13390,13390,13390,13390,0
|
|
20240318,161800,2039973250,13390,13390,13390,13390,0
|
|
20240318,161700,2039973250,13390,13390,13390,13390,0
|
|
20240318,161600,2039973250,13390,13390,13390,13390,0
|
|
20240318,161500,2039973250,13390,13390,13390,13390,0
|
|
20240318,161400,2039973250,13390,13390,13390,13390,0
|
|
20240318,161300,2039973250,13390,13390,13390,13390,0
|
|
20240318,161200,2039973250,13390,13390,13390,13390,0
|
|
20240318,161100,2039973250,13390,13390,13390,13390,0
|
|
20240318,161000,2039973250,13390,13390,13390,13390,0
|
|
20240318,160900,2039973250,13390,13390,13390,13390,0
|
|
20240318,160800,2039973250,13390,13390,13390,13390,0
|
|
20240318,160700,2039973250,13390,13390,13390,13390,0
|
|
20240318,160600,2039973250,13390,13390,13390,13390,0
|
|
20240318,160500,2039973250,13390,13390,13390,13390,2233
|
|
20240318,160400,2039973250,13390,13390,13390,13390,0
|
|
20240318,160300,2039973250,13390,13390,13390,13390,0
|
|
20240318,160200,2039973250,13390,13390,13390,13390,0
|
|
20240318,160100,2039973250,13390,13390,13390,13390,0
|
|
20240318,160000,2039973250,13390,13390,13390,13390,0
|
|
20240318,155900,2039973250,13390,13390,13390,13390,0
|
|
20240318,155800,2039973250,13390,13390,13390,13390,0
|
|
20240318,155700,2039973250,13390,13390,13390,13390,0
|
|
20240318,155600,2039973250,13390,13390,13390,13390,0
|
|
20240318,155500,2039973250,13390,13390,13390,13390,0
|
|
20240318,155400,2039973250,13390,13390,13390,13390,0
|
|
20240318,155300,2039973250,13390,13390,13390,13390,0
|
|
20240318,155200,2039973250,13390,13390,13390,13390,0
|
|
20240318,155100,2039973250,13390,13390,13390,13390,0
|
|
20240318,155000,2039973250,13390,13390,13390,13390,0
|
|
20240318,154900,2039973250,13390,13390,13390,13390,0
|
|
20240318,154800,2039973250,13390,13390,13390,13390,0
|
|
20240318,154700,2039973250,13390,13390,13390,13390,0
|
|
20240318,154600,2039973250,13390,13390,13390,13390,0
|
|
20240318,154500,2039973250,13390,13390,13390,13390,0
|
|
20240318,154400,2039973250,13390,13390,13390,13390,0
|
|
20240318,154300,2039973250,13390,13390,13390,13390,0
|
|
20240318,154200,2039973250,13390,13390,13390,13390,0
|
|
20240318,154100,2039973250,13390,13390,13390,13390,0
|
|
20240318,154000,2039973250,13390,13390,13390,13390,0
|
|
20240318,153900,2039973250,13390,13390,13390,13390,0
|
|
20240318,153800,2039973250,13390,13390,13390,13390,0
|
|
20240318,153700,2039973250,13390,13390,13390,13390,0
|
|
20240318,153600,2039973250,13390,13390,13390,13390,0
|
|
20240318,153500,2039973250,13390,13390,13390,13390,2233
|
|
20240318,153400,2039973250,13390,13390,13390,13390,0
|
|
20240318,153300,2039973250,13390,13390,13390,13390,0
|
|
20240318,153200,2039973250,13390,13390,13390,13390,0
|
|
20240318,153100,2039973250,13390,13390,13390,13390,0
|
|
20240318,153000,2039973250,13390,13390,13390,13390,2233
|
|
20240318,152900,2010073380,13390,13390,13390,13390,0
|
|
20240318,152800,2010073380,13390,13390,13390,13390,0
|
|
20240318,152700,2010073380,13390,13390,13390,13390,0
|
|
20240318,152600,2010073380,13390,13390,13390,13390,0
|
|
20240318,152500,2010073380,13390,13390,13390,13390,0
|
|
20240318,152400,2010073380,13390,13390,13390,13390,0
|
|
20240318,152300,2010073380,13390,13390,13390,13390,0
|
|
20240318,152200,2010073380,13390,13390,13390,13390,0
|
|
20240318,152100,2010073380,13390,13390,13390,13390,0
|
|
20240318,152000,2010073380,13390,13390,13390,13390,0
|
|
20240318,151900,2010073380,13390,13390,13400,13380,106
|
|
20240318,151800,2008654380,13390,13400,13400,13390,258
|
|
20240318,151700,2005198890,13400,13400,13400,13390,123
|
|
20240318,151600,2003550980,13380,13370,13390,13370,1741
|
|
20240318,151500,1980257260,13370,13380,13390,13370,433
|
|
20240318,151400,1974463530,13370,13370,13390,13370,182
|
|
20240318,151300,1972028080,13380,13380,13390,13370,155
|
|
20240318,151200,1969954120,13380,13370,13390,13370,200
|
|
20240318,151100,1967277960,13380,13360,13380,13360,549
|
|
20240318,151000,1959940060,13370,13360,13370,13360,259
|
|
20240318,150900,1956478640,13370,13360,13370,13360,252
|
|
20240318,150800,1953110780,13370,13370,13380,13360,1266
|
|
20240318,150700,1936187680,13380,13380,13390,13370,401
|
|
20240318,150600,1930823480,13380,13380,13390,13370,860
|
|
20240318,150500,1919317100,13390,13380,13390,13370,207
|
|
20240318,150400,1916546140,13380,13370,13390,13370,574
|
|
20240318,150300,1908865930,13370,13380,13390,13370,239
|
|
20240318,150200,1905668400,13390,13380,13390,13370,167
|
|
20240318,150100,1903433360,13380,13390,13390,13380,806
|
|
20240318,150000,1892643150,13390,13380,13390,13380,75
|
|
20240318,145900,1891639100,13390,13380,13390,13380,431
|
|
20240318,145800,1885871110,13390,13390,13390,13380,250
|
|
20240318,145700,1882523870,13390,13380,13390,13380,383
|
|
20240318,145600,1877398320,13380,13380,13390,13380,173
|
|
20240318,145500,1875082380,13390,13400,13400,13390,269
|
|
20240318,145400,1871479790,13400,13390,13400,13390,140
|
|
20240318,145300,1869604810,13400,13390,13400,13390,631
|
|
20240318,145200,1861152670,13390,13390,13390,13390,140
|
|
20240318,145100,1859278070,13390,13390,13390,13370,1050
|
|
20240318,145000,1845234970,13390,13390,13390,13390,245
|
|
20240318,144900,1841954420,13390,13390,13390,13390,157
|
|
20240318,144800,1839852190,13380,13390,13390,13380,371
|
|
20240318,144700,1834887030,13380,13380,13390,13380,142
|
|
20240318,144600,1832985870,13390,13380,13390,13380,90
|
|
20240318,144500,1831781030,13390,13390,13390,13380,483
|
|
20240318,144400,1825317150,13390,13380,13390,13380,215
|
|
20240318,144300,1822439980,13380,13380,13390,13370,216
|
|
20240318,144200,1819548950,13390,13380,13390,13370,192
|
|
20240318,144100,1816979630,13380,13380,13390,13370,343
|
|
20240318,144000,1812389080,13390,13390,13390,13380,147
|
|
20240318,143900,1810421440,13390,13380,13390,13380,285
|
|
20240318,143800,1806607600,13380,13380,13390,13380,153
|
|
20240318,143700,1804559340,13390,13380,13390,13380,366
|
|
20240318,143600,1799659300,13390,13390,13390,13380,147
|
|
20240318,143500,1797691220,13390,13380,13390,13380,120
|
|
20240318,143400,1796084640,13390,13390,13390,13380,486
|
|
20240318,143300,1789577380,13390,13390,13390,13380,132
|
|
20240318,143200,1787809910,13390,13390,13390,13390,192
|
|
20240318,143100,1785239030,13390,13380,13390,13380,1357
|
|
20240318,143000,1767078830,13380,13370,13380,13370,341
|
|
20240318,142900,1762519070,13370,13370,13370,13360,225
|
|
20240318,142800,1759510830,13370,13370,13370,13360,317
|
|
20240318,142700,1755273850,13370,13370,13370,13370,85
|
|
20240318,142600,1754137400,13370,13380,13380,13370,230
|
|
20240318,142500,1751060600,13370,13370,13370,13370,295
|
|
20240318,142400,1747116450,13370,13370,13370,13370,111
|
|
20240318,142300,1745632380,13370,13360,13370,13360,199
|
|
20240318,142200,1742972820,13370,13370,13370,13360,215
|
|
20240318,142100,1740099180,13370,13360,13370,13360,605
|
|
20240318,142000,1732015190,13370,13390,13390,13370,165
|
|
20240318,141900,1729807720,13390,13390,13390,13380,105
|
|
20240318,141800,1728401800,13390,13380,13390,13370,158
|
|
20240318,141700,1726287540,13380,13380,13380,13370,70
|
|
20240318,141600,1725350990,13370,13380,13390,13370,413
|
|
20240318,141500,1719824160,13380,13390,13390,13380,626
|
|
20240318,141400,1711447400,13390,13390,13390,13390,276
|
|
20240318,141300,1707751760,13400,13400,13400,13390,116
|
|
20240318,141200,1706197370,13400,13400,13400,13400,101
|
|
20240318,141100,1704843970,13400,13400,13400,13390,331
|
|
20240318,141000,1700408580,13400,13400,13400,13400,778
|
|
20240318,140900,1689983380,13400,13410,13410,13400,213
|
|
20240318,140800,1687128190,13410,13410,13410,13410,560
|
|
20240318,140700,1679618590,13410,13410,13410,13400,206
|
|
20240318,140600,1676856140,13400,13400,13410,13400,281
|
|
20240318,140500,1673088720,13400,13400,13400,13390,63
|
|
20240318,140400,1672244540,13400,13400,13400,13390,290
|
|
20240318,140300,1668359540,13400,13400,13400,13390,169
|
|
20240318,140200,1666095420,13400,13400,13400,13390,358
|
|
20240318,140100,1661299000,13400,13400,13400,13390,173
|
|
20240318,140000,1658980820,13400,13400,13400,13390,158
|
|
20240318,135900,1656863720,13400,13400,13400,13390,206
|
|
20240318,135800,1654104550,13400,13390,13400,13390,141
|
|
20240318,135700,1652215220,13400,13400,13400,13390,124
|
|
20240318,135600,1650553670,13390,13400,13400,13380,1024
|
|
20240318,135500,1636833340,13410,13410,13410,13410,87
|
|
20240318,135400,1635666670,13410,13400,13410,13380,201
|
|
20240318,135300,1632975960,13410,13400,13410,13400,2144
|
|
20240318,135200,1604233480,13400,13400,13400,13390,447
|
|
20240318,135100,1598243880,13400,13390,13400,13390,216
|
|
20240318,135000,1595350770,13390,13400,13400,13390,193
|
|
20240318,134900,1592764810,13400,13400,13400,13390,115
|
|
20240318,134800,1591223820,13400,13400,13400,13380,169
|
|
20240318,134700,1588960730,13400,13380,13400,13380,2140
|
|
20240318,134600,1560297260,13370,13380,13380,13370,1476
|
|
20240318,134500,1540553830,13380,13380,13380,13370,148
|
|
20240318,134400,1538573690,13380,13380,13380,13380,251
|
|
20240318,134300,1535215310,13380,13380,13380,13380,124
|
|
20240318,134200,1533556190,13380,13380,13380,13380,118
|
|
20240318,134100,1531977350,13380,13380,13380,13370,315
|
|
20240318,134000,1527764350,13370,13380,13380,13370,47
|
|
20240318,133900,1527135500,13380,13380,13380,13370,113
|
|
20240318,133800,1525623780,13380,13380,13380,13380,126
|
|
20240318,133700,1523937900,13380,13380,13380,13380,144
|
|
20240318,133600,1522011180,13380,13380,13380,13380,144
|
|
20240318,133500,1520084460,13380,13380,13380,13380,206
|
|
20240318,133400,1517328180,13380,13380,13380,13380,113
|
|
20240318,133300,1515816240,13380,13370,13380,13370,72
|
|
20240318,133200,1514852900,13380,13380,13380,13370,150
|
|
20240318,133100,1512846430,13380,13370,13380,13370,187
|
|
20240318,133000,1510344870,13370,13370,13380,13370,223
|
|
20240318,132900,1507362350,13370,13380,13380,13370,1241
|
|
20240318,132800,1490762770,13380,13370,13380,13370,282
|
|
20240318,132700,1486992030,13370,13360,13370,13360,487
|
|
20240318,132600,1480485390,13360,13370,13370,13360,114
|
|
20240318,132500,1478961490,13370,13350,13370,13350,433
|
|
20240318,132400,1473172920,13370,13370,13370,13370,103
|
|
20240318,132300,1471795810,13370,13370,13370,13360,415
|
|
20240318,132200,1466249780,13370,13370,13370,13360,807
|
|
20240318,132100,1455464720,13370,13380,13380,13370,172
|
|
20240318,132000,1453163700,13370,13370,13370,13370,347
|
|
20240318,131900,1448524310,13380,13380,13380,13380,174
|
|
20240318,131800,1446196190,13380,13380,13380,13380,121
|
|
20240318,131700,1444577210,13380,13380,13380,13370,130
|
|
20240318,131600,1442837820,13380,13390,13390,13370,284
|
|
20240318,131500,1439037340,13390,13400,13400,13390,136
|
|
20240318,131400,1437215230,13380,13400,13400,13380,360
|
|
20240318,131300,1432394900,13390,13400,13400,13390,436
|
|
20240318,131200,1426552600,13400,13400,13400,13390,274
|
|
20240318,131100,1422881450,13400,13400,13400,13400,93
|
|
20240318,131000,1421635250,13400,13400,13400,13390,87
|
|
20240318,130900,1420469520,13400,13400,13410,13390,175
|
|
20240318,130800,1418124230,13410,13410,13410,13410,345
|
|
20240318,130700,1413497780,13410,13400,13410,13400,1484
|
|
20240318,130600,1393610360,13400,13400,13400,13390,223
|
|
20240318,130500,1390622270,13400,13390,13400,13380,722
|
|
20240318,130400,1380951840,13390,13390,13390,13380,252
|
|
20240318,130300,1377577660,13380,13380,13390,13380,409
|
|
20240318,130200,1372104430,13380,13380,13380,13370,1764
|
|
20240318,130100,1348518220,13380,13390,13390,13360,568
|
|
20240318,130000,1340923500,13390,13390,13390,13390,247
|
|
20240318,125900,1337616170,13390,13400,13400,13390,475
|
|
20240318,125800,1331253240,13400,13380,13410,13380,3035
|
|
20240318,125700,1290589310,13380,13390,13390,13380,1369
|
|
20240318,125600,1272264800,13390,13370,13390,13370,744
|
|
20240318,125500,1262309120,13370,13370,13380,13370,660
|
|
20240318,125400,1253484590,13380,13380,13380,13370,255
|
|
20240318,125300,1250073300,13380,13380,13380,13380,184
|
|
20240318,125200,1247611380,13390,13390,13390,13380,328
|
|
20240318,125100,1243221590,13380,13370,13390,13370,3257
|
|
20240318,125000,1199653980,13370,13350,13370,13350,1661
|
|
20240318,124900,1177466350,13350,13370,13370,13350,730
|
|
20240318,124800,1167712410,13360,13340,13370,13330,1996
|
|
20240318,124700,1141067140,13340,13330,13340,13320,1240
|
|
20240318,124600,1124541010,13320,13300,13330,13300,1971
|
|
20240318,124500,1098289130,13300,13310,13310,13300,282
|
|
20240318,124400,1094536760,13310,13300,13310,13300,118
|
|
20240318,124300,1092966700,13300,13300,13310,13290,1134
|
|
20240318,124200,1077885130,13300,13300,13300,13290,254
|
|
20240318,124100,1074506950,13300,13330,13330,13250,498
|
|
20240318,124000,1067902560,13260,13270,13330,13260,10226
|
|
20240318,123900,931919480,13250,13280,13280,13250,46
|
|
20240318,123800,931309720,13240,13240,13240,13240,81
|
|
20240318,123700,930237280,13280,13260,13280,13230,1971
|
|
20240318,123600,904098900,13250,13250,13250,13250,787
|
|
20240318,123500,893671150,13240,13230,13240,13230,654
|
|
20240318,123400,885017790,13230,13230,13230,13230,15
|
|
20240318,123300,884819340,13220,13220,13220,13220,179
|
|
20240318,123200,882452960,13220,13220,13220,13220,210
|
|
20240318,123100,879676760,13220,13220,13220,13220,106
|
|
20240318,123000,878275440,13220,13230,13230,13220,512
|
|
20240318,122900,871506670,13220,13230,13230,13220,777
|
|
20240318,122800,861234610,13230,13240,13240,13230,227
|
|
20240318,122700,858231290,13230,13230,13230,13230,0
|
|
20240318,122600,858231290,13230,13230,13230,13230,286
|
|
20240318,122500,854447510,13230,13230,13230,13230,5
|
|
20240318,122400,854381360,13220,13220,13220,13220,0
|
|
20240318,122300,854381360,13220,13220,13220,13220,1
|
|
20240318,122200,854368140,13220,13220,13220,13220,95
|
|
20240318,122100,853112240,13230,13230,13230,13230,29
|
|
20240318,122000,852728570,13230,13230,13230,13230,135
|
|
20240318,121900,850942520,13230,13230,13230,13230,733
|
|
20240318,121800,841244930,13230,13230,13230,13230,38
|
|
20240318,121700,840742190,13220,13220,13220,13220,460
|
|
20240318,121600,834660990,13220,13210,13220,13210,210
|
|
20240318,121500,831885330,13200,13200,13200,13200,19
|
|
20240318,121400,831634530,13210,13210,13210,13210,8
|
|
20240318,121300,831528850,13200,13200,13200,13200,0
|
|
20240318,121200,831528850,13200,13200,13200,13200,22
|
|
20240318,121100,831238450,13210,13210,13210,13210,1
|
|
20240318,121000,831225240,13210,13200,13210,13200,24
|
|
20240318,120900,830908430,13190,13190,13190,13190,0
|
|
20240318,120800,830908430,13190,13190,13190,13190,30
|
|
20240318,120700,830512730,13190,13190,13190,13190,0
|
|
20240318,120600,830512730,13190,13200,13200,13190,176
|
|
20240318,120500,828189730,13190,13190,13190,13190,0
|
|
20240318,120400,828189730,13190,13190,13190,13190,0
|
|
20240318,120300,828189730,13190,13200,13200,13190,46
|
|
20240318,120200,827582700,13190,13200,13200,13190,17
|
|
20240318,120100,827358400,13180,13180,13180,13180,0
|
|
20240318,120000,827358400,13180,13180,13180,13180,0
|
|
20240318,115900,827358400,13180,13180,13180,13180,0
|
|
20240318,115800,827358400,13180,13180,13180,13180,11
|
|
20240318,115700,827213420,13180,13180,13180,13180,1
|
|
20240318,115600,827200240,13180,13180,13180,13180,600
|
|
20240318,115500,819292240,13180,13180,13180,13180,1
|
|
20240318,115400,819279060,13180,13200,13200,13180,40
|
|
20240318,115300,818751360,13200,13200,13200,13200,330
|
|
20240318,115200,814395360,13200,13200,13200,13200,0
|
|
20240318,115100,814395360,13200,13200,13200,13200,0
|
|
20240318,115000,814395360,13200,13200,13200,13200,254
|
|
20240318,114900,811042560,13180,13180,13180,13180,0
|
|
20240318,114800,811042560,13180,13180,13180,13160,598
|
|
20240318,114700,803164450,13200,13200,13200,13200,1
|
|
20240318,114600,803151250,13200,13200,13200,13200,77
|
|
20240318,114500,802134850,13180,13180,13180,13180,0
|
|
20240318,114400,802134850,13180,13180,13180,13180,0
|
|
20240318,114300,802134850,13180,13180,13180,13180,333
|
|
20240318,114200,797745910,13150,13160,13160,13150,201
|
|
20240318,114100,795100870,13160,13160,13160,13160,427
|
|
20240318,114000,789481550,13160,13160,13160,13160,131
|
|
20240318,113900,787757590,13160,13160,13160,13160,103
|
|
20240318,113800,786402110,13160,13160,13160,13160,350
|
|
20240318,113700,781796110,13150,13160,13160,13150,180
|
|
20240318,113600,779428140,13160,13150,13160,13150,14
|
|
20240318,113500,779243940,13150,13170,13170,13150,2378
|
|
20240318,113400,747960410,13180,13180,13180,13180,632
|
|
20240318,113300,739630650,13180,13180,13180,13180,78
|
|
20240318,113200,738602610,13190,13190,13190,13190,300
|
|
20240318,113100,734645610,13180,13180,13180,13180,0
|
|
20240318,113000,734645610,13180,13180,13180,13180,0
|
|
20240318,112900,734645610,13180,13200,13200,13180,22
|
|
20240318,112800,734355580,13190,13190,13190,13190,0
|
|
20240318,112700,734355580,13190,13190,13190,13190,10
|
|
20240318,112600,734223680,13180,13190,13200,13180,559
|
|
20240318,112500,726846150,13190,13190,13190,13190,0
|
|
20240318,112400,726846150,13190,13190,13190,13190,2
|
|
20240318,112300,726819770,13200,13200,13200,13200,0
|
|
20240318,112200,726819770,13200,13200,13200,13200,0
|
|
20240318,112100,726819770,13200,13220,13220,13200,31
|
|
20240318,112000,726410550,13180,13180,13180,13180,0
|
|
20240318,111900,726410550,13180,13220,13230,13180,532
|
|
20240318,111800,719373190,13180,13180,13180,13180,0
|
|
20240318,111700,719373190,13180,13180,13180,13180,0
|
|
20240318,111600,719373190,13180,13180,13180,13180,0
|
|
20240318,111500,719373190,13180,13190,13220,13180,267
|
|
20240318,111400,715852950,13220,13220,13220,13220,2
|
|
20240318,111300,715826510,13180,13180,13180,13180,0
|
|
20240318,111200,715826510,13180,13180,13180,13180,10
|
|
20240318,111100,715694710,13180,13180,13180,13180,0
|
|
20240318,111000,715694710,13180,13180,13180,13180,0
|
|
20240318,110900,715694710,13180,13180,13180,13180,0
|
|
20240318,110800,715694710,13180,13180,13180,13180,180
|
|
20240318,110700,713322310,13250,13250,13250,13250,0
|
|
20240318,110600,713322310,13250,13240,13250,13180,878
|
|
20240318,110500,701700780,13240,13240,13240,13180,1420
|
|
20240318,110400,682965680,13240,13240,13240,13240,17
|
|
20240318,110300,682740600,13240,13240,13240,13240,5
|
|
20240318,110200,682674400,13240,13240,13240,13240,1
|
|
20240318,110100,682661160,13230,13230,13230,13230,202
|
|
20240318,110000,679988700,13220,13220,13220,13220,99
|
|
20240318,105900,678679920,13220,13220,13220,13220,1
|
|
20240318,105800,678666700,13200,13200,13200,13200,0
|
|
20240318,105700,678666700,13200,13200,13200,13200,30
|
|
20240318,105600,678270700,13200,13200,13200,13200,0
|
|
20240318,105500,678270700,13200,13200,13200,13200,100
|
|
20240318,105400,676950700,13200,13210,13240,13200,605
|
|
20240318,105300,668941650,13210,13210,13210,13210,47
|
|
20240318,105200,668320780,13220,13230,13240,13220,18
|
|
20240318,105100,668082690,13230,13240,13240,13230,25
|
|
20240318,105000,667751760,13240,13240,13240,13230,39
|
|
20240318,104900,667235450,13240,13250,13250,13230,54
|
|
20240318,104800,666520150,13250,13250,13250,13250,152
|
|
20240318,104700,664506150,13250,13220,13250,13220,28
|
|
20240318,104600,664135370,13190,13220,13220,13190,956
|
|
20240318,104500,651519910,13220,13230,13230,13220,2
|
|
20240318,104400,651493460,13230,13230,13250,13230,241
|
|
20240318,104300,648301790,13230,13230,13230,13230,0
|
|
20240318,104200,648301790,13230,13240,13240,13230,59
|
|
20240318,104100,647520650,13250,13250,13250,13250,50
|
|
20240318,104000,646858150,13250,13190,13250,13190,718
|
|
20240318,103900,637376180,13190,13190,13190,13190,50
|
|
20240318,103800,636716680,13190,13190,13190,13190,61
|
|
20240318,103700,635912090,13190,13190,13190,13190,0
|
|
20240318,103600,635912090,13190,13190,13190,13190,458
|
|
20240318,103500,629871070,13190,13180,13190,13180,39
|
|
20240318,103400,629356990,13180,13180,13180,13180,83
|
|
20240318,103300,628263050,13190,13190,13190,13190,7
|
|
20240318,103200,628170720,13180,13180,13180,13180,110
|
|
20240318,103100,626720920,13180,13160,13180,13160,230
|
|
20240318,103000,623693520,13160,13170,13170,13160,309
|
|
20240318,102900,619626980,13160,13160,13160,13160,198
|
|
20240318,102800,617021300,13170,13170,13170,13170,550
|
|
20240318,102700,609777800,13190,13180,13190,13180,7
|
|
20240318,102600,609685530,13190,13190,13190,13190,90
|
|
20240318,102500,608498430,13190,13180,13190,13170,392
|
|
20240318,102400,603335640,13170,13180,13180,13170,100
|
|
20240318,102300,602018620,13170,13170,13170,13170,0
|
|
20240318,102200,602018620,13170,13190,13190,13170,700
|
|
20240318,102100,592792480,13190,13190,13190,13190,142
|
|
20240318,102000,590919500,13180,13190,13190,13180,1892
|
|
20240318,101900,565966190,13190,13190,13190,13190,2
|
|
20240318,101800,565939810,13190,13170,13190,13170,510
|
|
20240318,101700,559213030,13180,13190,13190,13180,395
|
|
20240318,101600,554003060,13190,13220,13220,13190,112
|
|
20240318,101500,552525660,13220,13220,13220,13220,1
|
|
20240318,101400,552512440,13220,13220,13220,13220,1
|
|
20240318,101300,552499220,13220,13190,13220,13190,305
|
|
20240318,101200,548475880,13190,13230,13230,13190,212
|
|
20240318,101100,545674710,13230,13230,13230,13230,0
|
|
20240318,101000,545674710,13230,13230,13230,13230,34
|
|
20240318,100900,545224890,13230,13220,13230,13210,1049
|
|
20240318,100800,531349100,13230,13230,13230,13230,1
|
|
20240318,100700,531335870,13220,13210,13220,13210,133
|
|
20240318,100600,529577860,13220,13220,13220,13220,401
|
|
20240318,100500,524276640,13220,13210,13220,13210,654
|
|
20240318,100400,515637290,13210,13180,13210,13180,957
|
|
20240318,100300,503003200,13170,13180,13180,13170,780
|
|
20240318,100200,492723020,13180,13170,13180,13160,1314
|
|
20240318,100100,475418750,13170,13180,13180,13170,385
|
|
20240318,100000,470348290,13170,13190,13190,13170,455
|
|
20240318,095900,464352720,13200,13200,13200,13200,12
|
|
20240318,095800,464194320,13210,13210,13210,13210,1
|
|
20240318,095700,464181110,13210,13180,13210,13180,13
|
|
20240318,095600,464009510,13200,13210,13210,13200,963
|
|
20240318,095500,451297890,13210,13220,13220,13210,73
|
|
20240318,095400,450332980,13220,13200,13220,13200,27
|
|
20240318,095300,449976540,13200,13230,13230,13200,3166
|
|
20240318,095200,408124850,13230,13230,13230,13230,41
|
|
20240318,095100,407582420,13230,13240,13240,13230,110
|
|
20240318,095000,406126820,13230,13250,13250,13230,115
|
|
20240318,094900,404605200,13230,13230,13230,13230,0
|
|
20240318,094800,404605200,13230,13230,13230,13230,5
|
|
20240318,094700,404539050,13230,13230,13230,13230,50
|
|
20240318,094600,403877550,13230,13230,13230,13230,55
|
|
20240318,094500,403149900,13230,13230,13260,13230,34
|
|
20240318,094400,402700020,13230,13250,13270,13230,209
|
|
20240318,094300,399934880,13230,13280,13280,13230,140
|
|
20240318,094200,398081970,13280,13280,13280,13230,77
|
|
20240318,094100,397059910,13280,13280,13280,13280,146
|
|
20240318,094000,395121030,13280,13280,13280,13250,140
|
|
20240318,093900,393265970,13250,13240,13250,13240,1190
|
|
20240318,093800,377503500,13240,13240,13250,13240,130
|
|
20240318,093700,375782270,13250,13260,13280,13250,431
|
|
20240318,093600,370071360,13260,13260,13260,13260,80
|
|
20240318,093500,369010560,13260,13260,13260,13250,491
|
|
20240318,093400,362499920,13260,13260,13260,13250,103
|
|
20240318,093300,361134160,13260,13260,13260,13260,0
|
|
20240318,093200,361134160,13260,13280,13310,13260,4760
|
|
20240318,093100,297837440,13290,13270,13290,13260,600
|
|
20240318,093000,289867510,13270,13250,13270,13250,712
|
|
20240318,092900,280427690,13240,13210,13240,13210,2859
|
|
20240318,092800,242606670,13210,13200,13220,13200,202
|
|
20240318,092700,239937330,13200,13200,13230,13200,1057
|
|
20240318,092600,225983580,13200,13190,13200,13190,107
|
|
20240318,092500,224572160,13170,13170,13170,13130,165
|
|
20240318,092400,222399260,13170,13170,13170,13120,69
|
|
20240318,092300,221490680,13120,13160,13160,13120,382
|
|
20240318,092200,216463830,13160,13150,13160,13120,475
|
|
20240318,092100,210218090,13120,13120,13120,13120,35
|
|
20240318,092000,209758890,13110,13120,13120,13110,770
|
|
20240318,091900,199660820,13130,13130,13140,13130,975
|
|
20240318,091800,186854910,13140,13130,13140,13110,1256
|
|
20240318,091700,170377610,13130,13130,13130,13110,46
|
|
20240318,091600,169774030,13100,13100,13100,13100,401
|
|
20240318,091500,164520930,13100,13140,13140,13100,2842
|
|
20240318,091400,127270120,13140,13150,13150,13140,140
|
|
20240318,091300,125429320,13150,13130,13150,13130,285
|
|
20240318,091200,121687070,13130,13130,13130,13130,136
|
|
20240318,091100,119901390,13130,13100,13130,13100,362
|
|
20240318,091000,115154660,13100,13100,13100,13100,233
|
|
20240318,090900,112102360,13110,13100,13110,13100,1974
|
|
20240318,090800,86240180,13100,13110,13110,13100,392
|
|
20240318,090700,81102880,13100,13120,13120,13100,1260
|
|
20240318,090600,64585020,13120,13130,13130,13120,945
|
|
20240318,090500,52182290,13130,13160,13160,13130,1242
|
|
20240318,090400,35847930,13160,13200,13200,13150,804
|
|
20240318,090300,25268520,13200,13200,13200,13200,1
|
|
20240318,090200,25255320,13200,13200,13200,13200,42
|
|
20240318,090100,24700920,13200,13150,13200,13150,1003
|
|
20240318,090000,11502570,13200,13200,13200,13150,870
|