678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201500,4260049440,8950,8950,8950,8950,8274
|
|
20240318,201400,4260049440,8950,8950,8950,8950,0
|
|
20240318,201300,4260049440,8950,8950,8950,8950,0
|
|
20240318,201200,4260049440,8950,8950,8950,8950,0
|
|
20240318,201100,4260049440,8950,8950,8950,8950,0
|
|
20240318,201000,4260049440,8950,8950,8950,8950,0
|
|
20240318,200900,4260049440,8950,8950,8950,8950,0
|
|
20240318,200800,4260049440,8950,8950,8950,8950,0
|
|
20240318,200700,4260049440,8950,8950,8950,8950,0
|
|
20240318,200600,4260049440,8950,8950,8950,8950,0
|
|
20240318,200500,4260049440,8950,8950,8950,8950,0
|
|
20240318,200400,4260049440,8950,8950,8950,8950,0
|
|
20240318,200300,4260049440,8950,8950,8950,8950,0
|
|
20240318,200200,4260049440,8950,8950,8950,8950,0
|
|
20240318,200100,4260049440,8950,8950,8950,8950,0
|
|
20240318,200000,4260049440,8950,8950,8950,8950,0
|
|
20240318,195900,4260049440,8950,8950,8950,8950,0
|
|
20240318,195800,4260049440,8950,8950,8950,8950,0
|
|
20240318,195700,4260049440,8950,8950,8950,8950,0
|
|
20240318,195600,4260049440,8950,8950,8950,8950,0
|
|
20240318,195500,4260049440,8950,8950,8950,8950,0
|
|
20240318,195400,4260049440,8950,8950,8950,8950,0
|
|
20240318,195300,4260049440,8950,8950,8950,8950,0
|
|
20240318,195200,4260049440,8950,8950,8950,8950,0
|
|
20240318,195100,4260049440,8950,8950,8950,8950,0
|
|
20240318,195000,4260049440,8950,8950,8950,8950,0
|
|
20240318,194900,4260049440,8950,8950,8950,8950,0
|
|
20240318,194800,4260049440,8950,8950,8950,8950,0
|
|
20240318,194700,4260049440,8950,8950,8950,8950,0
|
|
20240318,194600,4260049440,8950,8950,8950,8950,0
|
|
20240318,194500,4260049440,8950,8950,8950,8950,8274
|
|
20240318,194400,4260049440,8950,8950,8950,8950,0
|
|
20240318,194300,4260049440,8950,8950,8950,8950,0
|
|
20240318,194200,4260049440,8950,8950,8950,8950,0
|
|
20240318,194100,4260049440,8950,8950,8950,8950,0
|
|
20240318,194000,4260049440,8950,8950,8950,8950,0
|
|
20240318,193900,4260049440,8950,8950,8950,8950,0
|
|
20240318,193800,4260049440,8950,8950,8950,8950,0
|
|
20240318,193700,4260049440,8950,8950,8950,8950,0
|
|
20240318,193600,4260049440,8950,8950,8950,8950,0
|
|
20240318,193500,4260049440,8950,8950,8950,8950,0
|
|
20240318,193400,4260049440,8950,8950,8950,8950,0
|
|
20240318,193300,4260049440,8950,8950,8950,8950,0
|
|
20240318,193200,4260049440,8950,8950,8950,8950,0
|
|
20240318,193100,4260049440,8950,8950,8950,8950,0
|
|
20240318,193000,4260049440,8950,8950,8950,8950,0
|
|
20240318,192900,4260049440,8950,8950,8950,8950,0
|
|
20240318,192800,4260049440,8950,8950,8950,8950,0
|
|
20240318,192700,4260049440,8950,8950,8950,8950,0
|
|
20240318,192600,4260049440,8950,8950,8950,8950,0
|
|
20240318,192500,4260049440,8950,8950,8950,8950,0
|
|
20240318,192400,4260049440,8950,8950,8950,8950,0
|
|
20240318,192300,4260049440,8950,8950,8950,8950,0
|
|
20240318,192200,4260049440,8950,8950,8950,8950,0
|
|
20240318,192100,4260049440,8950,8950,8950,8950,0
|
|
20240318,192000,4260049440,8950,8950,8950,8950,0
|
|
20240318,191900,4260049440,8950,8950,8950,8950,0
|
|
20240318,191800,4260049440,8950,8950,8950,8950,0
|
|
20240318,191700,4260049440,8950,8950,8950,8950,0
|
|
20240318,191600,4260049440,8950,8950,8950,8950,0
|
|
20240318,191500,4260049440,8950,8950,8950,8950,8274
|
|
20240318,191400,4260049440,8950,8950,8950,8950,0
|
|
20240318,191300,4260049440,8950,8950,8950,8950,0
|
|
20240318,191200,4260049440,8950,8950,8950,8950,0
|
|
20240318,191100,4260049440,8950,8950,8950,8950,0
|
|
20240318,191000,4260049440,8950,8950,8950,8950,0
|
|
20240318,190900,4260049440,8950,8950,8950,8950,0
|
|
20240318,190800,4260049440,8950,8950,8950,8950,0
|
|
20240318,190700,4260049440,8950,8950,8950,8950,0
|
|
20240318,190600,4260049440,8950,8950,8950,8950,0
|
|
20240318,190500,4260049440,8950,8950,8950,8950,0
|
|
20240318,190400,4260049440,8950,8950,8950,8950,0
|
|
20240318,190300,4260049440,8950,8950,8950,8950,0
|
|
20240318,190200,4260049440,8950,8950,8950,8950,0
|
|
20240318,190100,4260049440,8950,8950,8950,8950,0
|
|
20240318,190000,4260049440,8950,8950,8950,8950,0
|
|
20240318,185900,4260049440,8950,8950,8950,8950,0
|
|
20240318,185800,4260049440,8950,8950,8950,8950,0
|
|
20240318,185700,4260049440,8950,8950,8950,8950,0
|
|
20240318,185600,4260049440,8950,8950,8950,8950,0
|
|
20240318,185500,4260049440,8950,8950,8950,8950,0
|
|
20240318,185400,4260049440,8950,8950,8950,8950,0
|
|
20240318,185300,4260049440,8950,8950,8950,8950,0
|
|
20240318,185200,4260049440,8950,8950,8950,8950,0
|
|
20240318,185100,4260049440,8950,8950,8950,8950,0
|
|
20240318,185000,4260049440,8950,8950,8950,8950,0
|
|
20240318,184900,4260049440,8950,8950,8950,8950,0
|
|
20240318,184800,4260049440,8950,8950,8950,8950,0
|
|
20240318,184700,4260049440,8950,8950,8950,8950,0
|
|
20240318,184600,4260049440,8950,8950,8950,8950,0
|
|
20240318,184500,4260049440,8950,8950,8950,8950,8274
|
|
20240318,184400,4260049440,8950,8950,8950,8950,0
|
|
20240318,184300,4260049440,8950,8950,8950,8950,0
|
|
20240318,184200,4260049440,8950,8950,8950,8950,0
|
|
20240318,184100,4260049440,8950,8950,8950,8950,0
|
|
20240318,184000,4260049440,8950,8950,8950,8950,0
|
|
20240318,183900,4260049440,8950,8950,8950,8950,0
|
|
20240318,183800,4260049440,8950,8950,8950,8950,0
|
|
20240318,183700,4260049440,8950,8950,8950,8950,0
|
|
20240318,183600,4260049440,8950,8950,8950,8950,0
|
|
20240318,183500,4260049440,8950,8950,8950,8950,0
|
|
20240318,183400,4260049440,8950,8950,8950,8950,0
|
|
20240318,183300,4260049440,8950,8950,8950,8950,0
|
|
20240318,183200,4260049440,8950,8950,8950,8950,0
|
|
20240318,183100,4260049440,8950,8950,8950,8950,0
|
|
20240318,183000,4260049440,8950,8950,8950,8950,0
|
|
20240318,182900,4260049440,8950,8950,8950,8950,0
|
|
20240318,182800,4260049440,8950,8950,8950,8950,0
|
|
20240318,182700,4260049440,8950,8950,8950,8950,0
|
|
20240318,182600,4260049440,8950,8950,8950,8950,0
|
|
20240318,182500,4260049440,8950,8950,8950,8950,0
|
|
20240318,182400,4260049440,8950,8950,8950,8950,0
|
|
20240318,182300,4260049440,8950,8950,8950,8950,0
|
|
20240318,182200,4260049440,8950,8950,8950,8950,0
|
|
20240318,182100,4260049440,8950,8950,8950,8950,0
|
|
20240318,182000,4260049440,8950,8950,8950,8950,0
|
|
20240318,181900,4260049440,8950,8950,8950,8950,0
|
|
20240318,181800,4260049440,8950,8950,8950,8950,0
|
|
20240318,181700,4260049440,8950,8950,8950,8950,0
|
|
20240318,181600,4260049440,8950,8950,8950,8950,0
|
|
20240318,181500,4260049440,8950,8950,8950,8950,8274
|
|
20240318,181400,4260049440,8950,8950,8950,8950,0
|
|
20240318,181300,4260049440,8950,8950,8950,8950,0
|
|
20240318,181200,4260049440,8950,8950,8950,8950,0
|
|
20240318,181100,4260049440,8950,8950,8950,8950,0
|
|
20240318,181000,4260049440,8950,8950,8950,8950,0
|
|
20240318,180900,4260049440,8950,8950,8950,8950,0
|
|
20240318,180800,4260049440,8950,8950,8950,8950,0
|
|
20240318,180700,4260049440,8950,8950,8950,8950,0
|
|
20240318,180600,4260049440,8950,8950,8950,8950,0
|
|
20240318,180500,4260049440,8950,8950,8950,8950,0
|
|
20240318,180400,4260049440,8950,8950,8950,8950,0
|
|
20240318,180300,4260049440,8950,8950,8950,8950,0
|
|
20240318,180200,4260049440,8950,8950,8950,8950,0
|
|
20240318,180100,4260049440,8950,8950,8950,8950,0
|
|
20240318,180000,4260049440,8950,8950,8950,8950,0
|
|
20240318,175900,4260049440,8950,8950,8950,8950,0
|
|
20240318,175800,4260049440,8950,8950,8950,8950,0
|
|
20240318,175700,4260049440,8950,8950,8950,8950,0
|
|
20240318,175600,4260049440,8950,8950,8950,8950,0
|
|
20240318,175500,4260049440,8950,8950,8950,8950,0
|
|
20240318,175400,4260049440,8950,8950,8950,8950,0
|
|
20240318,175300,4260049440,8950,8950,8950,8950,0
|
|
20240318,175200,4260049440,8950,8950,8950,8950,0
|
|
20240318,175100,4260049440,8950,8950,8950,8950,0
|
|
20240318,175000,4260049440,8950,8950,8950,8950,0
|
|
20240318,174900,4260049440,8950,8950,8950,8950,0
|
|
20240318,174800,4260049440,8950,8950,8950,8950,0
|
|
20240318,174700,4260049440,8950,8950,8950,8950,0
|
|
20240318,174600,4260049440,8950,8950,8950,8950,0
|
|
20240318,174500,4260049440,8950,8950,8950,8950,8274
|
|
20240318,174400,4260049440,8950,8950,8950,8950,0
|
|
20240318,174300,4260049440,8950,8950,8950,8950,0
|
|
20240318,174200,4260049440,8950,8950,8950,8950,0
|
|
20240318,174100,4260049440,8950,8950,8950,8950,0
|
|
20240318,174000,4260049440,8950,8950,8950,8950,0
|
|
20240318,173900,4260049440,8950,8950,8950,8950,0
|
|
20240318,173800,4260049440,8950,8950,8950,8950,0
|
|
20240318,173700,4260049440,8950,8950,8950,8950,0
|
|
20240318,173600,4260049440,8950,8950,8950,8950,0
|
|
20240318,173500,4260049440,8950,8950,8950,8950,0
|
|
20240318,173400,4260049440,8950,8950,8950,8950,0
|
|
20240318,173300,4260049440,8950,8950,8950,8950,0
|
|
20240318,173200,4260049440,8950,8950,8950,8950,0
|
|
20240318,173100,4260049440,8950,8950,8950,8950,0
|
|
20240318,173000,4260049440,8950,8950,8950,8950,0
|
|
20240318,172900,4260049440,8950,8950,8950,8950,0
|
|
20240318,172800,4260049440,8950,8950,8950,8950,0
|
|
20240318,172700,4260049440,8950,8950,8950,8950,0
|
|
20240318,172600,4260049440,8950,8950,8950,8950,0
|
|
20240318,172500,4260049440,8950,8950,8950,8950,0
|
|
20240318,172400,4260049440,8950,8950,8950,8950,0
|
|
20240318,172300,4260049440,8950,8950,8950,8950,0
|
|
20240318,172200,4260049440,8950,8950,8950,8950,0
|
|
20240318,172100,4260049440,8950,8950,8950,8950,0
|
|
20240318,172000,4260049440,8950,8950,8950,8950,0
|
|
20240318,171900,4260049440,8950,8950,8950,8950,0
|
|
20240318,171800,4260049440,8950,8950,8950,8950,0
|
|
20240318,171700,4260049440,8950,8950,8950,8950,0
|
|
20240318,171600,4260049440,8950,8950,8950,8950,0
|
|
20240318,171500,4260049440,8950,8950,8950,8950,8274
|
|
20240318,171400,4260049440,8950,8950,8950,8950,0
|
|
20240318,171300,4260049440,8950,8950,8950,8950,0
|
|
20240318,171200,4260049440,8950,8950,8950,8950,0
|
|
20240318,171100,4260049440,8950,8950,8950,8950,0
|
|
20240318,171000,4260049440,8950,8950,8950,8950,0
|
|
20240318,170900,4260049440,8950,8950,8950,8950,0
|
|
20240318,170800,4260049440,8950,8950,8950,8950,0
|
|
20240318,170700,4260049440,8950,8950,8950,8950,0
|
|
20240318,170600,4260049440,8950,8950,8950,8950,0
|
|
20240318,170500,4260049440,8950,8950,8950,8950,0
|
|
20240318,170400,4260049440,8950,8950,8950,8950,0
|
|
20240318,170300,4260049440,8950,8950,8950,8950,0
|
|
20240318,170200,4260049440,8950,8950,8950,8950,0
|
|
20240318,170100,4260049440,8950,8950,8950,8950,0
|
|
20240318,170000,4260049440,8950,8950,8950,8950,0
|
|
20240318,165900,4260049440,8950,8950,8950,8950,0
|
|
20240318,165800,4260049440,8950,8950,8950,8950,0
|
|
20240318,165700,4260049440,8950,8950,8950,8950,0
|
|
20240318,165600,4260049440,8950,8950,8950,8950,0
|
|
20240318,165500,4260049440,8950,8950,8950,8950,0
|
|
20240318,165400,4260049440,8950,8950,8950,8950,0
|
|
20240318,165300,4260049440,8950,8950,8950,8950,0
|
|
20240318,165200,4260049440,8950,8950,8950,8950,0
|
|
20240318,165100,4260049440,8950,8950,8950,8950,0
|
|
20240318,165000,4260049440,8950,8950,8950,8950,0
|
|
20240318,164900,4260049440,8950,8950,8950,8950,0
|
|
20240318,164800,4260049440,8950,8950,8950,8950,0
|
|
20240318,164700,4260049440,8950,8950,8950,8950,0
|
|
20240318,164600,4260049440,8950,8950,8950,8950,0
|
|
20240318,164500,4260049440,8950,8950,8950,8950,8274
|
|
20240318,164400,4260049440,8950,8950,8950,8950,0
|
|
20240318,164300,4260049440,8950,8950,8950,8950,0
|
|
20240318,164200,4260049440,8950,8950,8950,8950,0
|
|
20240318,164100,4260049440,8950,8950,8950,8950,0
|
|
20240318,164000,4260049440,8950,8950,8950,8950,0
|
|
20240318,163900,4260049440,8950,8950,8950,8950,0
|
|
20240318,163800,4260049440,8950,8950,8950,8950,0
|
|
20240318,163700,4260049440,8950,8950,8950,8950,0
|
|
20240318,163600,4260049440,8950,8950,8950,8950,0
|
|
20240318,163500,4260049440,8950,8950,8950,8950,0
|
|
20240318,163400,4260049440,8950,8950,8950,8950,0
|
|
20240318,163300,4260049440,8950,8950,8950,8950,0
|
|
20240318,163200,4260049440,8950,8950,8950,8950,0
|
|
20240318,163100,4260049440,8950,8950,8950,8950,0
|
|
20240318,163000,4260049440,8950,8950,8950,8950,0
|
|
20240318,162900,4260049440,8950,8950,8950,8950,0
|
|
20240318,162800,4260049440,8950,8950,8950,8950,0
|
|
20240318,162700,4260049440,8950,8950,8950,8950,0
|
|
20240318,162600,4260049440,8950,8950,8950,8950,0
|
|
20240318,162500,4260049440,8950,8950,8950,8950,0
|
|
20240318,162400,4260049440,8950,8950,8950,8950,0
|
|
20240318,162300,4260049440,8950,8950,8950,8950,0
|
|
20240318,162200,4260049440,8950,8950,8950,8950,0
|
|
20240318,162100,4260049440,8950,8950,8950,8950,0
|
|
20240318,162000,4260049440,8950,8950,8950,8950,0
|
|
20240318,161900,4260049440,8950,8950,8950,8950,0
|
|
20240318,161800,4260049440,8950,8950,8950,8950,0
|
|
20240318,161700,4260049440,8950,8950,8950,8950,0
|
|
20240318,161600,4260049440,8950,8950,8950,8950,0
|
|
20240318,161500,4260049440,8950,8950,8950,8950,8274
|
|
20240318,161400,4260049440,8950,8950,8950,8950,0
|
|
20240318,161300,4260049440,8950,8950,8950,8950,0
|
|
20240318,161200,4260049440,8950,8950,8950,8950,0
|
|
20240318,161100,4260049440,8950,8950,8950,8950,0
|
|
20240318,161000,4260049440,8950,8950,8950,8950,0
|
|
20240318,160900,4260049440,8950,8950,8950,8950,0
|
|
20240318,160800,4260049440,8950,8950,8950,8950,0
|
|
20240318,160700,4260049440,8950,8950,8950,8950,0
|
|
20240318,160600,4260049440,8950,8950,8950,8950,0
|
|
20240318,160500,4260049440,8950,8950,8950,8950,0
|
|
20240318,160400,4260049440,8950,8950,8950,8950,0
|
|
20240318,160300,4260049440,8950,8950,8950,8950,0
|
|
20240318,160200,4260049440,8950,8950,8950,8950,0
|
|
20240318,160100,4260049440,8950,8950,8950,8950,0
|
|
20240318,160000,4260049440,8950,8950,8950,8950,0
|
|
20240318,155900,4260049440,8950,8950,8950,8950,0
|
|
20240318,155800,4260049440,8950,8950,8950,8950,0
|
|
20240318,155700,4260049440,8950,8950,8950,8950,0
|
|
20240318,155600,4260049440,8950,8950,8950,8950,0
|
|
20240318,155500,4260049440,8950,8950,8950,8950,0
|
|
20240318,155400,4260049440,8950,8950,8950,8950,0
|
|
20240318,155300,4260049440,8950,8950,8950,8950,0
|
|
20240318,155200,4260049440,8950,8950,8950,8950,0
|
|
20240318,155100,4260049440,8950,8950,8950,8950,0
|
|
20240318,155000,4260049440,8950,8950,8950,8950,0
|
|
20240318,154900,4260049440,8950,8950,8950,8950,0
|
|
20240318,154800,4260049440,8950,8950,8950,8950,0
|
|
20240318,154700,4260049440,8950,8950,8950,8950,0
|
|
20240318,154600,4260049440,8950,8950,8950,8950,0
|
|
20240318,154500,4260049440,8950,8950,8950,8950,8274
|
|
20240318,154400,4260049440,8950,8950,8950,8950,0
|
|
20240318,154300,4260049440,8950,8950,8950,8950,0
|
|
20240318,154200,4260049440,8950,8950,8950,8950,0
|
|
20240318,154100,4260049440,8950,8950,8950,8950,0
|
|
20240318,154000,4260049440,8950,8950,8950,8950,0
|
|
20240318,153900,4260049440,8950,8950,8950,8950,0
|
|
20240318,153800,4260049440,8950,8950,8950,8950,0
|
|
20240318,153700,4260049440,8950,8950,8950,8950,0
|
|
20240318,153600,4260049440,8950,8950,8950,8950,0
|
|
20240318,153500,4260049440,8950,8950,8950,8950,0
|
|
20240318,153400,4260049440,8950,8950,8950,8950,0
|
|
20240318,153300,4260049440,8950,8950,8950,8950,0
|
|
20240318,153200,4260049440,8950,8950,8950,8950,0
|
|
20240318,153100,4260049440,8950,8950,8950,8950,0
|
|
20240318,153000,4260049440,8950,8950,8950,8950,8274
|
|
20240318,152900,4185997140,9040,9040,9040,9040,0
|
|
20240318,152800,4185997140,9040,9040,9040,9040,0
|
|
20240318,152700,4185997140,9040,9040,9040,9040,0
|
|
20240318,152600,4185997140,9040,9040,9040,9040,0
|
|
20240318,152500,4185997140,9040,9040,9040,9040,0
|
|
20240318,152400,4185997140,9040,9040,9040,9040,0
|
|
20240318,152300,4185997140,9040,9040,9040,9040,0
|
|
20240318,152200,4185997140,9040,9040,9040,9040,0
|
|
20240318,152100,4185997140,9040,9040,9040,9040,0
|
|
20240318,152000,4185997140,9040,9040,9040,9040,0
|
|
20240318,151900,4185997140,9040,9040,9050,8980,2848
|
|
20240318,151800,4160367170,9050,9040,9050,9040,801
|
|
20240318,151700,4153119130,9050,9020,9050,9020,1625
|
|
20240318,151600,4138446830,9000,9020,9020,8990,2202
|
|
20240318,151500,4118633600,9030,9030,9030,8990,857
|
|
20240318,151400,4110926890,9030,9020,9030,8980,1621
|
|
20240318,151300,4096350660,9030,9030,9050,9030,1015
|
|
20240318,151200,4087181210,9050,9030,9050,9020,3062
|
|
20240318,151100,4059555440,9050,9030,9050,9030,478
|
|
20240318,151000,4055232660,9050,9030,9050,9030,51
|
|
20240318,150900,4054772070,9030,9040,9040,9030,123
|
|
20240318,150800,4053661280,9020,9050,9050,9020,225
|
|
20240318,150700,4051630850,9060,9050,9060,9000,5102
|
|
20240318,150600,4005629710,9060,9060,9060,9050,121
|
|
20240318,150500,4004534410,9090,9090,9090,9090,297
|
|
20240318,150400,4001834680,9090,9090,9090,9090,307
|
|
20240318,150300,3999044050,9090,9090,9110,9090,102
|
|
20240318,150200,3998116830,9090,9080,9090,9080,32
|
|
20240318,150100,3997826260,9030,9110,9110,9030,1688
|
|
20240318,150000,3982470470,9110,9100,9140,9100,2224
|
|
20240318,145900,3962190360,9120,9070,9140,9070,4453
|
|
20240318,145800,3921681610,9060,9040,9060,9040,2292
|
|
20240318,145700,3900939260,9040,9030,9040,9030,210
|
|
20240318,145600,3899042950,9030,9030,9030,9030,505
|
|
20240318,145500,3894482800,9030,9010,9030,9010,2870
|
|
20240318,145400,3868591710,9010,9000,9010,8980,801
|
|
20240318,145300,3861393740,9010,9020,9020,9010,76
|
|
20240318,145200,3860708350,9020,9030,9030,9020,124
|
|
20240318,145100,3859588640,9030,9030,9030,9030,158
|
|
20240318,145000,3858161900,9040,9040,9040,9030,557
|
|
20240318,144900,3853127120,9040,8960,9040,8960,6762
|
|
20240318,144800,3792299520,8970,8970,8970,8960,37
|
|
20240318,144700,3791967980,8970,8960,8970,8960,396
|
|
20240318,144600,3788419660,8970,8980,8980,8970,359
|
|
20240318,144500,3785198030,8990,8990,8990,8990,0
|
|
20240318,144400,3785198030,8990,8980,8990,8980,216
|
|
20240318,144300,3783258340,8980,8980,9000,8970,1103
|
|
20240318,144200,3773356880,9000,9000,9000,9000,0
|
|
20240318,144100,3773356880,9000,8980,9000,8980,374
|
|
20240318,144000,3769996840,8990,8980,8990,8980,1284
|
|
20240318,143900,3758454290,8980,8980,8980,8980,267
|
|
20240318,143800,3756056630,8980,8980,8980,8980,10
|
|
20240318,143700,3755966830,8980,8960,9000,8900,9444
|
|
20240318,143600,3671788030,9000,9010,9010,8960,2690
|
|
20240318,143500,3647647360,9000,9000,9000,8990,438
|
|
20240318,143400,3643708560,8980,8990,8990,8980,117
|
|
20240318,143300,3642657890,9000,8990,9000,8980,1001
|
|
20240318,143200,3633658910,9000,9010,9010,8980,697
|
|
20240318,143100,3627392040,9010,9010,9010,9010,0
|
|
20240318,143000,3627392040,9010,9000,9010,9000,3143
|
|
20240318,142900,3599075030,9000,9000,9000,8990,423
|
|
20240318,142800,3595272220,9000,8990,9000,8990,1001
|
|
20240318,142700,3586273220,9000,9000,9000,8990,354
|
|
20240318,142600,3583090220,9000,9010,9010,9000,158
|
|
20240318,142500,3581668210,9020,9020,9020,9020,50
|
|
20240318,142400,3581217210,9020,9020,9020,9020,8
|
|
20240318,142300,3581145050,9020,9010,9020,9010,211
|
|
20240318,142200,3579243930,9020,9020,9020,9020,0
|
|
20240318,142100,3579243930,9020,9020,9020,9000,321
|
|
20240318,142000,3576348850,9020,9020,9020,9000,1002
|
|
20240318,141900,3567310830,9020,9010,9020,8990,384
|
|
20240318,141800,3563851060,9010,9000,9010,8990,278
|
|
20240318,141700,3561349370,9000,9000,9010,9000,307
|
|
20240318,141600,3558584530,9010,9010,9010,9010,463
|
|
20240318,141500,3554412900,9020,9010,9020,9010,25
|
|
20240318,141400,3554187630,9020,9020,9020,9010,1149
|
|
20240318,141300,3543831540,9020,9010,9030,9010,346
|
|
20240318,141200,3540709890,9010,8990,9020,8980,4500
|
|
20240318,141100,3500211380,8990,8990,8990,8980,49
|
|
20240318,141000,3499770970,9000,8990,9000,8990,333
|
|
20240318,140900,3496776320,8970,8970,8980,8970,2433
|
|
20240318,140800,3474950680,8970,8980,8980,8970,604
|
|
20240318,140700,3469529330,8990,8990,8990,8990,38
|
|
20240318,140600,3469187710,8990,8990,9000,8990,50
|
|
20240318,140500,3468738070,9000,8990,9000,8980,1777
|
|
20240318,140400,3452758510,9000,8970,9000,8970,2166
|
|
20240318,140300,3433268030,9000,8980,9000,8970,2575
|
|
20240318,140200,3410124080,8990,9000,9000,8990,20
|
|
20240318,140100,3409944260,9000,8990,9000,8990,49
|
|
20240318,140000,3409503740,8980,8980,8980,8970,313
|
|
20240318,135900,3406695260,8980,8970,8980,8960,2008
|
|
20240318,135800,3388689050,8980,8990,9010,8980,2046
|
|
20240318,135700,3370306170,9010,9020,9020,8990,1569
|
|
20240318,135600,3356170210,9030,9020,9050,9020,412
|
|
20240318,135500,3352448430,9060,9030,9060,9020,1016
|
|
20240318,135400,3343257850,9060,9060,9070,9050,1259
|
|
20240318,135300,3331851880,9050,9010,9060,8990,3110
|
|
20240318,135200,3303798980,9000,8990,9000,8960,2274
|
|
20240318,135100,3283360430,9000,9000,9000,8960,1267
|
|
20240318,135000,3271967840,9010,8950,9010,8950,4198
|
|
20240318,134900,3234231710,8970,8930,8970,8930,2097
|
|
20240318,134800,3215477200,8930,8940,8940,8930,319
|
|
20240318,134700,3212625470,8940,8910,8940,8910,1286
|
|
20240318,134600,3201148620,8910,8860,8910,8860,3733
|
|
20240318,134500,3167963080,8850,8870,8870,8850,330
|
|
20240318,134400,3165036570,8870,8870,8870,8870,10
|
|
20240318,134300,3164947870,8800,8800,8800,8800,0
|
|
20240318,134200,3164947870,8800,8880,8880,8800,6183
|
|
20240318,134100,3110299230,8880,8890,8890,8880,1523
|
|
20240318,134000,3096773080,8880,8880,8880,8870,246
|
|
20240318,133900,3094588800,8880,8880,8880,8880,65
|
|
20240318,133800,3094011600,8880,8870,8880,8870,873
|
|
20240318,133700,3086262500,8880,8910,8910,8880,528
|
|
20240318,133600,3081571800,8910,8880,8910,8880,2138
|
|
20240318,133500,3062549670,8880,8870,8880,8860,427
|
|
20240318,133400,3058759740,8860,8870,8870,8850,91
|
|
20240318,133300,3057954160,8870,8860,8870,8860,12
|
|
20240318,133200,3057847830,8840,8840,8840,8840,426
|
|
20240318,133100,3054081990,8810,8840,8850,8810,547
|
|
20240318,133000,3049253660,8840,8850,8850,8840,2010
|
|
20240318,132900,3031484250,8850,8870,8880,8850,942
|
|
20240318,132800,3023138700,8860,8840,8860,8840,467
|
|
20240318,132700,3019010020,8790,8800,8800,8790,1624
|
|
20240318,132600,3004734930,8790,8810,8810,8790,3650
|
|
20240318,132500,2972629290,8800,8840,8840,8800,6601
|
|
20240318,132400,2914494560,8840,8810,8850,8800,2308
|
|
20240318,132300,2894163280,8810,8870,8870,8810,5301
|
|
20240318,132200,2847442090,8820,8880,8880,8820,8874
|
|
20240318,132100,2768997170,8880,8880,8880,8880,10
|
|
20240318,132000,2768908370,8880,8870,8880,8870,73
|
|
20240318,131900,2768260310,8870,8870,8870,8870,3661
|
|
20240318,131800,2735787240,8870,8880,8880,8870,61
|
|
20240318,131700,2735246060,8870,8860,8870,8860,150
|
|
20240318,131600,2733916560,8860,8860,8860,8860,279
|
|
20240318,131500,2731444620,8860,8850,8860,8850,515
|
|
20240318,131400,2726881750,8860,8860,8860,8860,20
|
|
20240318,131300,2726704550,8860,8860,8860,8860,74
|
|
20240318,131200,2726048910,8850,8860,8860,8850,3048
|
|
20240318,131100,2699074060,8860,8860,8860,8860,175
|
|
20240318,131000,2697523560,8860,8860,8860,8860,372
|
|
20240318,130900,2694227640,8860,8860,8860,8860,125
|
|
20240318,130800,2693120140,8880,8860,8880,8860,645
|
|
20240318,130700,2687405420,8860,8850,8860,8850,551
|
|
20240318,130600,2682525560,8860,8880,8880,8860,5206
|
|
20240318,130500,2636391920,8870,8870,8870,8870,252
|
|
20240318,130400,2634156680,8860,8860,8860,8860,535
|
|
20240318,130300,2629416580,8860,8860,8860,8860,0
|
|
20240318,130200,2629416580,8860,8870,8870,8860,1912
|
|
20240318,130100,2612475010,8870,8870,8870,8870,153
|
|
20240318,130000,2611117900,8900,8900,8900,8900,2
|
|
20240318,125900,2611100100,8900,8900,8900,8890,291
|
|
20240318,125800,2608510240,8870,8870,8870,8870,275
|
|
20240318,125700,2606070990,8900,8870,8900,8870,81
|
|
20240318,125600,2605352490,8870,8900,8900,8870,82
|
|
20240318,125500,2604625120,8860,8860,8860,8850,669
|
|
20240318,125400,2598703530,8860,8880,8880,8860,824
|
|
20240318,125300,2591402750,8910,8880,8910,8870,6
|
|
20240318,125200,2591349440,8880,8910,8910,8850,7283
|
|
20240318,125100,2526783680,8880,8910,8910,8880,5559
|
|
20240318,125000,2477350480,8910,8890,8910,8890,501
|
|
20240318,124900,2472896570,8880,8890,8890,8880,422
|
|
20240318,124800,2469145490,8890,8900,8900,8890,1308
|
|
20240318,124700,2457517360,8890,8910,8910,8890,501
|
|
20240318,124600,2453063400,8910,8910,8910,8910,2
|
|
20240318,124500,2453045580,8890,8920,8920,8890,1977
|
|
20240318,124400,2435452260,8900,8900,8900,8900,2346
|
|
20240318,124300,2414572860,8910,8910,8910,8910,761
|
|
20240318,124200,2407792350,8940,8910,8940,8910,672
|
|
20240318,124100,2401804500,8950,8920,8950,8920,556
|
|
20240318,124000,2396843480,8920,8940,8940,8920,25
|
|
20240318,123900,2396620040,8940,8940,8940,8940,78
|
|
20240318,123800,2395922720,8940,8930,8940,8930,847
|
|
20240318,123700,2388350890,8940,8940,8940,8940,0
|
|
20240318,123600,2388350890,8940,8930,8940,8920,241
|
|
20240318,123500,2386200720,8920,8920,8920,8920,1028
|
|
20240318,123400,2377030960,8910,8910,8910,8910,0
|
|
20240318,123300,2377030960,8910,8910,8910,8910,150
|
|
20240318,123200,2375694460,8930,8930,8930,8930,0
|
|
20240318,123100,2375694460,8930,8930,8930,8930,5
|
|
20240318,123000,2375649810,8930,8910,8930,8900,223
|
|
20240318,122900,2373663580,8930,8920,8930,8920,43
|
|
20240318,122800,2373280010,8930,8930,8930,8930,1
|
|
20240318,122700,2373271080,8900,8920,8920,8900,101
|
|
20240318,122600,2372372140,8930,8930,8930,8930,2
|
|
20240318,122500,2372354280,8930,8900,8930,8900,1992
|
|
20240318,122400,2354625420,8900,8900,8900,8900,505
|
|
20240318,122300,2350130920,8890,8900,8900,8890,289
|
|
20240318,122200,2347560050,8890,8900,8900,8890,376
|
|
20240318,122100,2344216190,8890,8910,8910,8890,3569
|
|
20240318,122000,2312461030,8900,8920,8920,8900,3392
|
|
20240318,121900,2282250220,8940,8940,8940,8920,57
|
|
20240318,121800,2281740660,8920,8920,8920,8920,89
|
|
20240318,121700,2280946780,8910,8920,8920,8910,86
|
|
20240318,121600,2280180410,8910,8910,8940,8910,200
|
|
20240318,121500,2278398380,8900,8900,8900,8900,100
|
|
20240318,121400,2277508380,8940,8900,8940,8900,107
|
|
20240318,121300,2276556040,8900,8930,8930,8900,5200
|
|
20240318,121200,2230223790,8940,8940,8940,8940,182
|
|
20240318,121100,2228596710,8940,8950,8950,8940,776
|
|
20240318,121000,2221658470,8970,8960,8970,8960,523
|
|
20240318,120900,2216967660,8950,8970,8970,8950,323
|
|
20240318,120800,2214074810,8970,8970,8970,8950,1305
|
|
20240318,120700,2202388960,8960,8960,8960,8960,800
|
|
20240318,120600,2195220960,8950,8950,8950,8950,1100
|
|
20240318,120500,2185375960,8940,8950,8950,8940,120
|
|
20240318,120400,2184302370,8950,8940,8950,8940,163
|
|
20240318,120300,2182845090,8940,8940,8940,8940,31
|
|
20240318,120200,2182567950,8930,8930,8930,8930,523
|
|
20240318,120100,2177897560,8920,8920,8920,8920,0
|
|
20240318,120000,2177897560,8920,8920,8920,8920,20
|
|
20240318,115900,2177719160,8920,8920,8920,8920,210
|
|
20240318,115800,2175845960,8930,8930,8930,8910,429
|
|
20240318,115700,2172015510,8910,8910,8910,8910,0
|
|
20240318,115600,2172015510,8910,8930,8930,8910,3252
|
|
20240318,115500,2143000510,8930,8930,8930,8930,52
|
|
20240318,115400,2142536150,8930,8930,8930,8930,20
|
|
20240318,115300,2142357550,8940,8940,8940,8940,0
|
|
20240318,115200,2142357550,8940,8920,8940,8920,532
|
|
20240318,115100,2137611490,8920,8930,8930,8920,450
|
|
20240318,115000,2133596450,8920,8920,8920,8920,0
|
|
20240318,114900,2133596450,8920,8920,8920,8920,0
|
|
20240318,114800,2133596450,8920,8930,8930,8920,61
|
|
20240318,114700,2133051740,8920,8940,8940,8920,2004
|
|
20240318,114600,2115169910,8930,8930,8930,8920,147
|
|
20240318,114500,2113857470,8920,8920,8920,8920,103
|
|
20240318,114400,2112938710,8910,8930,8930,8910,1091
|
|
20240318,114300,2103216940,8930,8910,8930,8910,703
|
|
20240318,114200,2096947130,8910,8910,8910,8910,114
|
|
20240318,114100,2095931390,8900,8910,8910,8900,294
|
|
20240318,114000,2093312630,8920,8920,8920,8920,31
|
|
20240318,113900,2093036110,8910,8900,8910,8900,413
|
|
20240318,113800,2089357490,8900,8890,8910,8880,1272
|
|
20240318,113700,2078046840,8890,8900,8900,8890,478
|
|
20240318,113600,2073797300,8890,8910,8910,8880,2124
|
|
20240318,113500,2054907580,8900,8910,8910,8900,1068
|
|
20240318,113400,2045401370,8900,8930,8930,8900,4076
|
|
20240318,113300,2009043800,8920,8940,8940,8920,2056
|
|
20240318,113200,1990693500,8940,8940,8950,8940,665
|
|
20240318,113100,1984747270,8940,8940,8940,8940,249
|
|
20240318,113000,1982521210,8930,8920,8930,8920,537
|
|
20240318,112900,1977725900,8920,8900,8940,8900,3642
|
|
20240318,112800,1945259600,8910,8900,8920,8900,12127
|
|
20240318,112700,1837210520,8900,8910,8920,8900,8782
|
|
20240318,112600,1759013970,8910,8920,8930,8910,1972
|
|
20240318,112500,1741424380,8920,8940,8940,8920,2057
|
|
20240318,112400,1723065360,8930,8950,8950,8930,2092
|
|
20240318,112300,1704370880,8950,8950,8950,8940,289
|
|
20240318,112200,1701786100,8950,8940,8950,8940,407
|
|
20240318,112100,1698147510,8960,8940,8960,8940,267
|
|
20240318,112000,1695760370,8940,8950,8950,8940,141
|
|
20240318,111900,1694499150,8950,8950,8950,8940,1298
|
|
20240318,111800,1682882920,8950,8940,8950,8940,109
|
|
20240318,111700,1681908160,8940,8950,8950,8930,336
|
|
20240318,111600,1678903510,8950,8980,8980,8940,11397
|
|
20240318,111500,1576849310,8980,8990,8990,8970,1623
|
|
20240318,111400,1562290420,8990,8970,8990,8970,1171
|
|
20240318,111300,1551775820,8970,8980,8980,8970,525
|
|
20240318,111200,1547063560,8980,8980,8980,8970,408
|
|
20240318,111100,1543400230,8990,8970,8990,8970,777
|
|
20240318,111000,1536428460,8990,8980,8990,8980,1884
|
|
20240318,110900,1519510060,8990,8990,8990,8990,22
|
|
20240318,110800,1519312280,8990,8990,8990,8990,62
|
|
20240318,110700,1518754900,8990,8990,9000,8990,614
|
|
20240318,110600,1513235030,9000,9000,9000,9000,1
|
|
20240318,110500,1513226030,8980,9010,9010,8980,592
|
|
20240318,110400,1507909210,9020,9020,9020,9020,0
|
|
20240318,110300,1507909210,9020,8990,9030,8990,1033
|
|
20240318,110200,1498622140,8990,9020,9020,8990,67
|
|
20240318,110100,1498018260,9030,9000,9040,9000,162
|
|
20240318,110000,1496559890,8990,9030,9040,8990,5955
|
|
20240318,105900,1442955240,9050,9040,9050,9040,727
|
|
20240318,105800,1436383140,9050,9050,9050,9020,1002
|
|
20240318,105700,1427345040,9020,9040,9060,9020,595
|
|
20240318,105600,1421977870,9050,9030,9060,9030,126
|
|
20240318,105500,1420838200,9030,9030,9030,9020,407
|
|
20240318,105400,1417163950,9030,9020,9030,9020,29
|
|
20240318,105300,1416902100,9020,9020,9040,9020,150
|
|
20240318,105200,1415548670,9030,9030,9030,9030,290
|
|
20240318,105100,1412929970,9030,9020,9030,9010,381
|
|
20240318,105000,1409493340,9020,9020,9020,9020,1
|
|
20240318,104900,1409484320,9020,9020,9020,9020,300
|
|
20240318,104800,1406778320,9020,9020,9020,9020,0
|
|
20240318,104700,1406778320,9020,9010,9020,9010,85
|
|
20240318,104600,1406012420,9020,9010,9020,9010,173
|
|
20240318,104500,1404453650,9030,9020,9030,9010,79
|
|
20240318,104400,1403741480,9030,9030,9030,9030,0
|
|
20240318,104300,1403741480,9030,9030,9030,9030,1
|
|
20240318,104200,1403732450,9030,9000,9030,9000,801
|
|
20240318,104100,1396511960,9000,9020,9020,9000,709
|
|
20240318,104000,1390126810,9020,9020,9020,9020,4
|
|
20240318,103900,1390090730,9030,9000,9030,9000,818
|
|
20240318,103800,1382728580,8990,9000,9000,8980,4310
|
|
20240318,103700,1343982420,9000,9000,9000,9000,569
|
|
20240318,103600,1338861420,9000,9000,9040,9000,434
|
|
20240318,103500,1334955060,9000,8990,9000,8990,747
|
|
20240318,103400,1328237120,8990,9000,9000,8990,1216
|
|
20240318,103300,1317304190,9000,9000,9000,8990,177
|
|
20240318,103200,1315712200,9000,9000,9000,8980,9321
|
|
20240318,103100,1231924580,9000,9010,9030,9000,765
|
|
20240318,103000,1225029960,9040,9040,9040,9040,50
|
|
20240318,102900,1224577960,9040,9040,9040,9040,3
|
|
20240318,102800,1224550840,9050,9060,9060,9050,2
|
|
20240318,102700,1224532730,9000,9010,9060,9000,1169
|
|
20240318,102600,1214000650,9000,9040,9050,9000,2837
|
|
20240318,102500,1188424860,9040,9040,9040,9030,207
|
|
20240318,102400,1186555580,9040,9030,9040,9030,34
|
|
20240318,102300,1186248520,9030,9030,9030,9030,691
|
|
20240318,102200,1180008790,9030,9040,9040,9030,3054
|
|
20240318,102100,1152430630,9030,9000,9030,9000,1577
|
|
20240318,102000,1138231270,9000,9030,9030,9000,2007
|
|
20240318,101900,1120153260,9010,9040,9050,9010,3491
|
|
20240318,101800,1088667020,9030,9090,9090,9030,6249
|
|
20240318,101700,1032135060,9090,9090,9090,9090,10
|
|
20240318,101600,1032044160,9100,9100,9100,9100,436
|
|
20240318,101500,1028076560,9110,9120,9120,9110,69
|
|
20240318,101400,1027447960,9060,9060,9120,9060,1153
|
|
20240318,101300,1016991280,9060,9070,9070,9060,1001
|
|
20240318,101200,1007922210,9070,9060,9070,9060,271
|
|
20240318,101100,1005464920,9060,9060,9070,9050,2470
|
|
20240318,101000,983101520,9050,9050,9050,9050,0
|
|
20240318,100900,983101520,9050,9040,9050,9040,1247
|
|
20240318,100800,971817380,9040,9050,9050,9040,1150
|
|
20240318,100700,961411380,9050,9050,9050,9020,4195
|
|
20240318,100600,923521260,9050,9060,9060,9050,2337
|
|
20240318,100500,902364970,9070,9070,9070,9060,326
|
|
20240318,100400,899411370,9060,9120,9120,9060,5074
|
|
20240318,100300,853396050,9120,9120,9120,9070,815
|
|
20240318,100200,845996180,9080,9100,9130,9080,3155
|
|
20240318,100100,817300590,9100,9130,9130,9100,1250
|
|
20240318,100000,805921520,9150,9100,9150,9100,32
|
|
20240318,095900,805628770,9150,9140,9150,9110,1216
|
|
20240318,095800,794515430,9140,9130,9140,9110,1004
|
|
20240318,095700,785350100,9140,9130,9140,9130,642
|
|
20240318,095600,779486400,9130,9130,9130,9130,351
|
|
20240318,095500,776281770,9130,9130,9130,9130,0
|
|
20240318,095400,776281770,9130,9140,9140,9130,353
|
|
20240318,095300,773057470,9140,9130,9140,9120,104
|
|
20240318,095200,772107980,9120,9120,9170,9120,12570
|
|
20240318,095100,657467780,9120,9100,9120,9100,2065
|
|
20240318,095000,638661890,9110,9160,9160,9110,7114
|
|
20240318,094900,573756580,9200,9130,9200,9130,1879
|
|
20240318,094800,556517920,9140,9140,9140,9140,211
|
|
20240318,094700,554589380,9130,9120,9130,9120,455
|
|
20240318,094600,550437430,9130,9130,9130,9110,357
|
|
20240318,094500,547182250,9110,9110,9110,9110,109
|
|
20240318,094400,546189260,9110,9120,9120,9100,664
|
|
20240318,094300,540146730,9160,9160,9160,9160,0
|
|
20240318,094200,540146730,9160,9160,9160,9160,1
|
|
20240318,094100,540137570,9110,9120,9130,9110,433
|
|
20240318,094000,536190580,9190,9140,9190,9140,173
|
|
20240318,093900,534605840,9150,9090,9150,9090,720
|
|
20240318,093800,528050870,9080,9060,9080,9060,1398
|
|
20240318,093700,515361100,9060,9060,9060,9050,1898
|
|
20240318,093600,498177480,9070,9060,9080,9060,878
|
|
20240318,093500,490221410,9070,9070,9080,9070,306
|
|
20240318,093400,487445980,9080,9070,9080,9070,452
|
|
20240318,093300,483346310,9070,9060,9080,9060,113
|
|
20240318,093200,482321540,9060,9060,9070,9050,1412
|
|
20240318,093100,469528480,9060,9070,9070,9050,1426
|
|
20240318,093000,456610650,9060,9050,9070,9050,857
|
|
20240318,092900,448854500,9080,9090,9090,9050,7753
|
|
20240318,092800,378556650,9090,9110,9110,9090,1054
|
|
20240318,092700,368972210,9100,9110,9120,9100,2303
|
|
20240318,092600,348009920,9120,9110,9120,9100,256
|
|
20240318,092500,345678160,9110,9140,9140,9110,1325
|
|
20240318,092400,333591870,9140,9150,9150,9140,215
|
|
20240318,092300,331626730,9150,9130,9150,9130,676
|
|
20240318,092200,325450130,9130,9120,9130,9110,1244
|
|
20240318,092100,314111070,9120,9110,9120,9100,259
|
|
20240318,092000,311750170,9110,9120,9120,9110,251
|
|
20240318,091900,309463220,9120,9110,9120,9110,288
|
|
20240318,091800,306837660,9110,9110,9110,9110,1034
|
|
20240318,091700,297417920,9120,9120,9150,9110,363
|
|
20240318,091600,294107440,9170,9150,9170,9110,334
|
|
20240318,091500,291054030,9150,9150,9150,9150,1211
|
|
20240318,091400,279973380,9100,9090,9100,9080,1225
|
|
20240318,091300,268844280,9090,9140,9140,9080,9656
|
|
20240318,091200,180941210,9150,9150,9150,9140,290
|
|
20240318,091100,178290260,9190,9210,9210,9120,2171
|
|
20240318,091000,158466890,9150,9200,9220,9140,2620
|
|
20240318,090900,134456460,9220,9230,9230,9190,414
|
|
20240318,090800,130642120,9190,9190,9240,9190,1123
|
|
20240318,090700,120306740,9200,9200,9200,9160,218
|
|
20240318,090600,118305070,9170,9170,9190,9170,1475
|
|
20240318,090500,104771930,9160,9160,9170,9160,205
|
|
20240318,090400,102893740,9150,9180,9180,9140,372
|
|
20240318,090300,99489720,9180,9150,9190,9100,4193
|
|
20240318,090200,61200810,9160,9190,9190,9160,908
|
|
20240318,090100,52859790,9190,9180,9230,9150,1648
|
|
20240318,090000,37729610,9180,9260,9260,9180,3987
|