576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183300,4594603775,4170,4170,4170,4170,5481
|
|
20240318,183200,4594603775,4170,4170,4170,4170,0
|
|
20240318,183100,4594603775,4170,4170,4170,4170,0
|
|
20240318,183000,4594603775,4170,4170,4170,4170,0
|
|
20240318,182900,4594603775,4170,4170,4170,4170,0
|
|
20240318,182800,4594603775,4170,4170,4170,4170,0
|
|
20240318,182700,4594603775,4170,4170,4170,4170,0
|
|
20240318,182600,4594603775,4170,4170,4170,4170,0
|
|
20240318,182500,4594603775,4170,4170,4170,4170,0
|
|
20240318,182400,4594603775,4170,4170,4170,4170,0
|
|
20240318,182300,4594603775,4170,4170,4170,4170,0
|
|
20240318,182200,4594603775,4170,4170,4170,4170,0
|
|
20240318,182100,4594603775,4170,4170,4170,4170,0
|
|
20240318,182000,4594603775,4170,4170,4170,4170,0
|
|
20240318,181900,4594603775,4170,4170,4170,4170,0
|
|
20240318,181800,4594603775,4170,4170,4170,4170,0
|
|
20240318,181700,4594603775,4170,4170,4170,4170,0
|
|
20240318,181600,4594603775,4170,4170,4170,4170,0
|
|
20240318,181500,4594603775,4170,4170,4170,4170,0
|
|
20240318,181400,4594603775,4170,4170,4170,4170,0
|
|
20240318,181300,4594603775,4170,4170,4170,4170,0
|
|
20240318,181200,4594603775,4170,4170,4170,4170,0
|
|
20240318,181100,4594603775,4170,4170,4170,4170,0
|
|
20240318,181000,4594603775,4170,4170,4170,4170,0
|
|
20240318,180900,4594603775,4170,4170,4170,4170,0
|
|
20240318,180800,4594603775,4170,4170,4170,4170,0
|
|
20240318,180700,4594603775,4170,4170,4170,4170,0
|
|
20240318,180600,4594603775,4170,4170,4170,4170,0
|
|
20240318,180500,4594603775,4170,4170,4170,4170,0
|
|
20240318,180400,4594603775,4170,4170,4170,4170,0
|
|
20240318,180300,4594603775,4170,4170,4170,4170,5481
|
|
20240318,180200,4594603775,4170,4170,4170,4170,0
|
|
20240318,180100,4594603775,4170,4170,4170,4170,0
|
|
20240318,180000,4594603775,4170,4170,4170,4170,0
|
|
20240318,175900,4594603775,4170,4170,4170,4170,0
|
|
20240318,175800,4594603775,4170,4170,4170,4170,0
|
|
20240318,175700,4594603775,4170,4170,4170,4170,0
|
|
20240318,175600,4594603775,4170,4170,4170,4170,0
|
|
20240318,175500,4594603775,4170,4170,4170,4170,0
|
|
20240318,175400,4594603775,4170,4170,4170,4170,0
|
|
20240318,175300,4594603775,4170,4170,4170,4170,0
|
|
20240318,175200,4594603775,4170,4170,4170,4170,0
|
|
20240318,175100,4594603775,4170,4170,4170,4170,0
|
|
20240318,175000,4594603775,4170,4170,4170,4170,0
|
|
20240318,174900,4594603775,4170,4170,4170,4170,0
|
|
20240318,174800,4594603775,4170,4170,4170,4170,0
|
|
20240318,174700,4594603775,4170,4170,4170,4170,0
|
|
20240318,174600,4594603775,4170,4170,4170,4170,0
|
|
20240318,174500,4594603775,4170,4170,4170,4170,0
|
|
20240318,174400,4594603775,4170,4170,4170,4170,0
|
|
20240318,174300,4594603775,4170,4170,4170,4170,0
|
|
20240318,174200,4594603775,4170,4170,4170,4170,0
|
|
20240318,174100,4594603775,4170,4170,4170,4170,0
|
|
20240318,174000,4594603775,4170,4170,4170,4170,0
|
|
20240318,173900,4594603775,4170,4170,4170,4170,0
|
|
20240318,173800,4594603775,4170,4170,4170,4170,0
|
|
20240318,173700,4594603775,4170,4170,4170,4170,0
|
|
20240318,173600,4594603775,4170,4170,4170,4170,0
|
|
20240318,173500,4594603775,4170,4170,4170,4170,0
|
|
20240318,173400,4594603775,4170,4170,4170,4170,0
|
|
20240318,173300,4594603775,4170,4170,4170,4170,5481
|
|
20240318,173200,4594603775,4170,4170,4170,4170,0
|
|
20240318,173100,4594603775,4170,4170,4170,4170,0
|
|
20240318,173000,4594603775,4170,4170,4170,4170,0
|
|
20240318,172900,4594603775,4170,4170,4170,4170,0
|
|
20240318,172800,4594603775,4170,4170,4170,4170,0
|
|
20240318,172700,4594603775,4170,4170,4170,4170,0
|
|
20240318,172600,4594603775,4170,4170,4170,4170,0
|
|
20240318,172500,4594603775,4170,4170,4170,4170,0
|
|
20240318,172400,4594603775,4170,4170,4170,4170,0
|
|
20240318,172300,4594603775,4170,4170,4170,4170,0
|
|
20240318,172200,4594603775,4170,4170,4170,4170,0
|
|
20240318,172100,4594603775,4170,4170,4170,4170,0
|
|
20240318,172000,4594603775,4170,4170,4170,4170,0
|
|
20240318,171900,4594603775,4170,4170,4170,4170,0
|
|
20240318,171800,4594603775,4170,4170,4170,4170,0
|
|
20240318,171700,4594603775,4170,4170,4170,4170,0
|
|
20240318,171600,4594603775,4170,4170,4170,4170,0
|
|
20240318,171500,4594603775,4170,4170,4170,4170,0
|
|
20240318,171400,4594603775,4170,4170,4170,4170,0
|
|
20240318,171300,4594603775,4170,4170,4170,4170,0
|
|
20240318,171200,4594603775,4170,4170,4170,4170,0
|
|
20240318,171100,4594603775,4170,4170,4170,4170,0
|
|
20240318,171000,4594603775,4170,4170,4170,4170,0
|
|
20240318,170900,4594603775,4170,4170,4170,4170,0
|
|
20240318,170800,4594603775,4170,4170,4170,4170,0
|
|
20240318,170700,4594603775,4170,4170,4170,4170,0
|
|
20240318,170600,4594603775,4170,4170,4170,4170,0
|
|
20240318,170500,4594603775,4170,4170,4170,4170,0
|
|
20240318,170400,4594603775,4170,4170,4170,4170,0
|
|
20240318,170300,4594603775,4170,4170,4170,4170,5481
|
|
20240318,170200,4594603775,4170,4170,4170,4170,0
|
|
20240318,170100,4594603775,4170,4170,4170,4170,0
|
|
20240318,170000,4594603775,4170,4170,4170,4170,0
|
|
20240318,165900,4594603775,4170,4170,4170,4170,0
|
|
20240318,165800,4594603775,4170,4170,4170,4170,0
|
|
20240318,165700,4594603775,4170,4170,4170,4170,0
|
|
20240318,165600,4594603775,4170,4170,4170,4170,0
|
|
20240318,165500,4594603775,4170,4170,4170,4170,0
|
|
20240318,165400,4594603775,4170,4170,4170,4170,0
|
|
20240318,165300,4594603775,4170,4170,4170,4170,0
|
|
20240318,165200,4594603775,4170,4170,4170,4170,0
|
|
20240318,165100,4594603775,4170,4170,4170,4170,0
|
|
20240318,165000,4594603775,4170,4170,4170,4170,0
|
|
20240318,164900,4594603775,4170,4170,4170,4170,0
|
|
20240318,164800,4594603775,4170,4170,4170,4170,0
|
|
20240318,164700,4594603775,4170,4170,4170,4170,0
|
|
20240318,164600,4594603775,4170,4170,4170,4170,0
|
|
20240318,164500,4594603775,4170,4170,4170,4170,0
|
|
20240318,164400,4594603775,4170,4170,4170,4170,0
|
|
20240318,164300,4594603775,4170,4170,4170,4170,0
|
|
20240318,164200,4594603775,4170,4170,4170,4170,0
|
|
20240318,164100,4594603775,4170,4170,4170,4170,0
|
|
20240318,164000,4594603775,4170,4170,4170,4170,0
|
|
20240318,163900,4594603775,4170,4170,4170,4170,0
|
|
20240318,163800,4594603775,4170,4170,4170,4170,0
|
|
20240318,163700,4594603775,4170,4170,4170,4170,0
|
|
20240318,163600,4594603775,4170,4170,4170,4170,0
|
|
20240318,163500,4594603775,4170,4170,4170,4170,0
|
|
20240318,163400,4594603775,4170,4170,4170,4170,0
|
|
20240318,163300,4594603775,4170,4170,4170,4170,5481
|
|
20240318,163200,4594603775,4170,4170,4170,4170,0
|
|
20240318,163100,4594603775,4170,4170,4170,4170,0
|
|
20240318,163000,4594603775,4170,4170,4170,4170,0
|
|
20240318,162900,4594603775,4170,4170,4170,4170,0
|
|
20240318,162800,4594603775,4170,4170,4170,4170,0
|
|
20240318,162700,4594603775,4170,4170,4170,4170,0
|
|
20240318,162600,4594603775,4170,4170,4170,4170,0
|
|
20240318,162500,4594603775,4170,4170,4170,4170,0
|
|
20240318,162400,4594603775,4170,4170,4170,4170,0
|
|
20240318,162300,4594603775,4170,4170,4170,4170,0
|
|
20240318,162200,4594603775,4170,4170,4170,4170,0
|
|
20240318,162100,4594603775,4170,4170,4170,4170,0
|
|
20240318,162000,4594603775,4170,4170,4170,4170,0
|
|
20240318,161900,4594603775,4170,4170,4170,4170,0
|
|
20240318,161800,4594603775,4170,4170,4170,4170,0
|
|
20240318,161700,4594603775,4170,4170,4170,4170,0
|
|
20240318,161600,4594603775,4170,4170,4170,4170,0
|
|
20240318,161500,4594603775,4170,4170,4170,4170,0
|
|
20240318,161400,4594603775,4170,4170,4170,4170,0
|
|
20240318,161300,4594603775,4170,4170,4170,4170,0
|
|
20240318,161200,4594603775,4170,4170,4170,4170,0
|
|
20240318,161100,4594603775,4170,4170,4170,4170,0
|
|
20240318,161000,4594603775,4170,4170,4170,4170,0
|
|
20240318,160900,4594603775,4170,4170,4170,4170,0
|
|
20240318,160800,4594603775,4170,4170,4170,4170,0
|
|
20240318,160700,4594603775,4170,4170,4170,4170,0
|
|
20240318,160600,4594603775,4170,4170,4170,4170,0
|
|
20240318,160500,4594603775,4170,4170,4170,4170,0
|
|
20240318,160400,4594603775,4170,4170,4170,4170,0
|
|
20240318,160300,4594603775,4170,4170,4170,4170,5481
|
|
20240318,160200,4594603775,4170,4170,4170,4170,0
|
|
20240318,160100,4594603775,4170,4170,4170,4170,0
|
|
20240318,160000,4594603775,4170,4170,4170,4170,0
|
|
20240318,155900,4594603775,4170,4170,4170,4170,0
|
|
20240318,155800,4594603775,4170,4170,4170,4170,0
|
|
20240318,155700,4594603775,4170,4170,4170,4170,0
|
|
20240318,155600,4594603775,4170,4170,4170,4170,0
|
|
20240318,155500,4594603775,4170,4170,4170,4170,0
|
|
20240318,155400,4594603775,4170,4170,4170,4170,0
|
|
20240318,155300,4594603775,4170,4170,4170,4170,0
|
|
20240318,155200,4594603775,4170,4170,4170,4170,0
|
|
20240318,155100,4594603775,4170,4170,4170,4170,0
|
|
20240318,155000,4594603775,4170,4170,4170,4170,0
|
|
20240318,154900,4594603775,4170,4170,4170,4170,0
|
|
20240318,154800,4594603775,4170,4170,4170,4170,0
|
|
20240318,154700,4594603775,4170,4170,4170,4170,0
|
|
20240318,154600,4594603775,4170,4170,4170,4170,0
|
|
20240318,154500,4594603775,4170,4170,4170,4170,0
|
|
20240318,154400,4594603775,4170,4170,4170,4170,0
|
|
20240318,154300,4594603775,4170,4170,4170,4170,0
|
|
20240318,154200,4594603775,4170,4170,4170,4170,0
|
|
20240318,154100,4594603775,4170,4170,4170,4170,0
|
|
20240318,154000,4594603775,4170,4170,4170,4170,0
|
|
20240318,153900,4594603775,4170,4170,4170,4170,0
|
|
20240318,153800,4594603775,4170,4170,4170,4170,0
|
|
20240318,153700,4594603775,4170,4170,4170,4170,0
|
|
20240318,153600,4594603775,4170,4170,4170,4170,0
|
|
20240318,153500,4594603775,4170,4170,4170,4170,0
|
|
20240318,153400,4594603775,4170,4170,4170,4170,0
|
|
20240318,153300,4594603775,4170,4170,4170,4170,5481
|
|
20240318,153200,4594603775,4170,4170,4170,4170,0
|
|
20240318,153100,4594603775,4170,4170,4170,4170,0
|
|
20240318,153000,4594603775,4170,4170,4170,4170,5481
|
|
20240318,152900,4571748005,4180,4180,4180,4180,0
|
|
20240318,152800,4571748005,4180,4180,4180,4180,0
|
|
20240318,152700,4571748005,4180,4180,4180,4180,0
|
|
20240318,152600,4571748005,4180,4180,4180,4180,0
|
|
20240318,152500,4571748005,4180,4180,4180,4180,0
|
|
20240318,152400,4571748005,4180,4180,4180,4180,0
|
|
20240318,152300,4571748005,4180,4180,4180,4180,0
|
|
20240318,152200,4571748005,4180,4180,4180,4180,0
|
|
20240318,152100,4571748005,4180,4180,4180,4180,0
|
|
20240318,152000,4571748005,4180,4180,4180,4180,0
|
|
20240318,151900,4571748005,4180,4180,4180,4145,4602
|
|
20240318,151800,4552579580,4200,4190,4200,4165,2615
|
|
20240318,151700,4541624545,4180,4185,4200,4170,6703
|
|
20240318,151600,4513574270,4185,4180,4185,4180,1146
|
|
20240318,151500,4508779260,4180,4180,4180,4180,181
|
|
20240318,151400,4508022680,4175,4190,4190,4175,3626
|
|
20240318,151300,4492876260,4195,4190,4195,4190,191
|
|
20240318,151200,4492075920,4190,4195,4195,4190,1268
|
|
20240318,151100,4486759135,4195,4185,4200,4185,1374
|
|
20240318,151000,4480989365,4185,4195,4195,4185,622
|
|
20240318,150900,4478381295,4190,4195,4205,4190,10417
|
|
20240318,150800,4434676510,4195,4185,4195,4185,857
|
|
20240318,150700,4431081705,4190,4185,4190,4185,621
|
|
20240318,150600,4428480905,4195,4195,4195,4195,0
|
|
20240318,150500,4428480905,4195,4195,4195,4195,1
|
|
20240318,150400,4428476710,4190,4190,4200,4185,896
|
|
20240318,150300,4424720390,4180,4180,4180,4180,82
|
|
20240318,150200,4424377630,4180,4180,4180,4180,5
|
|
20240318,150100,4424356730,4200,4165,4200,4160,13661
|
|
20240318,150000,4367142970,4165,4165,4175,4160,1086
|
|
20240318,145900,4362609625,4170,4185,4185,4170,608
|
|
20240318,145800,4360070170,4190,4155,4190,4155,5586
|
|
20240318,145700,4336763710,4140,4165,4165,4125,13915
|
|
20240318,145600,4279164470,4190,4155,4200,4150,13019
|
|
20240318,145500,4224789015,4155,4145,4155,4130,11014
|
|
20240318,145400,4179259570,4130,4150,4155,4130,10125
|
|
20240318,145300,4137372490,4170,4150,4170,4150,1874
|
|
20240318,145200,4129592010,4160,4155,4170,4140,5591
|
|
20240318,145100,4106413040,4145,4160,4160,4145,6000
|
|
20240318,145000,4081492395,4160,4175,4185,4145,17536
|
|
20240318,144900,4008633105,4185,4185,4185,4170,5409
|
|
20240318,144800,3986043100,4185,4185,4185,4185,402
|
|
20240318,144700,3984360730,4190,4190,4190,4190,0
|
|
20240318,144600,3984360730,4190,4190,4190,4190,523
|
|
20240318,144500,3982169360,4195,4200,4200,4195,982
|
|
20240318,144400,3978047695,4200,4190,4215,4190,21419
|
|
20240318,144300,3887942635,4185,4180,4200,4180,18009
|
|
20240318,144200,3812466725,4185,4185,4185,4185,0
|
|
20240318,144100,3812466725,4185,4180,4190,4170,5681
|
|
20240318,144000,3788722350,4190,4165,4195,4165,8133
|
|
20240318,143900,3754756975,4165,4155,4165,4155,1533
|
|
20240318,143800,3748380575,4155,4155,4155,4155,144
|
|
20240318,143700,3747782255,4150,4150,4150,4150,1167
|
|
20240318,143600,3742939205,4155,4155,4155,4155,1441
|
|
20240318,143500,3736951850,4160,4160,4160,4160,0
|
|
20240318,143400,3736951850,4160,4160,4160,4160,10
|
|
20240318,143300,3736910250,4150,4155,4155,4150,2106
|
|
20240318,143200,3728161705,4150,4150,4150,4150,0
|
|
20240318,143100,3728161705,4150,4150,4150,4150,100
|
|
20240318,143000,3727746705,4155,4155,4155,4155,0
|
|
20240318,142900,3727746705,4155,4145,4155,4145,2526
|
|
20240318,142800,3717251435,4145,4150,4150,4145,1831
|
|
20240318,142700,3709655690,4155,4140,4155,4140,5576
|
|
20240318,142600,3686534435,4140,4140,4140,4140,3570
|
|
20240318,142500,3671754635,4140,4140,4140,4140,1061
|
|
20240318,142400,3667362095,4140,4135,4140,4135,4122
|
|
20240318,142300,3650317605,4135,4135,4135,4135,177
|
|
20240318,142200,3649585710,4135,4135,4135,4135,201
|
|
20240318,142100,3648754575,4135,4135,4135,4135,73
|
|
20240318,142000,3648452720,4135,4135,4135,4135,12
|
|
20240318,141900,3648403100,4135,4135,4135,4135,1
|
|
20240318,141800,3648398965,4135,4135,4135,4135,2
|
|
20240318,141700,3648390695,4130,4130,4135,4130,695
|
|
20240318,141600,3645517650,4135,4130,4135,4130,263
|
|
20240318,141500,3644431455,4135,4135,4135,4135,0
|
|
20240318,141400,3644431455,4135,4130,4135,4130,103
|
|
20240318,141300,3644006060,4130,4130,4130,4130,575
|
|
20240318,141200,3641631310,4135,4130,4135,4130,278
|
|
20240318,141100,3640483160,4135,4135,4135,4130,1380
|
|
20240318,141000,3634783250,4130,4130,4130,4130,2495
|
|
20240318,140900,3624478900,4130,4130,4130,4130,112
|
|
20240318,140800,3624016340,4130,4125,4130,4125,258
|
|
20240318,140700,3622952065,4130,4125,4130,4125,282
|
|
20240318,140600,3621788805,4125,4125,4130,4125,283
|
|
20240318,140500,3620621425,4130,4125,4130,4125,1911
|
|
20240318,140400,3612738545,4125,4125,4125,4120,23
|
|
20240318,140300,3612643675,4125,4130,4130,4120,1973
|
|
20240318,140200,3604510740,4130,4115,4130,4115,462
|
|
20240318,140100,3602604990,4125,4125,4125,4125,525
|
|
20240318,140000,3600439365,4125,4120,4125,4115,1109
|
|
20240318,135900,3595870315,4125,4120,4130,4120,154
|
|
20240318,135800,3595235400,4115,4115,4115,4115,501
|
|
20240318,135700,3593173785,4115,4120,4125,4110,7122
|
|
20240318,135600,3563854315,4125,4140,4140,4120,7419
|
|
20240318,135500,3533259820,4140,4140,4140,4140,0
|
|
20240318,135400,3533259820,4140,4135,4140,4135,433
|
|
20240318,135300,3531469360,4135,4135,4140,4135,749
|
|
20240318,135200,3528372140,4135,4135,4135,4135,501
|
|
20240318,135100,3526300505,4135,4130,4135,4130,45
|
|
20240318,135000,3526114645,4135,4135,4135,4135,7
|
|
20240318,134900,3526085700,4135,4125,4135,4125,128
|
|
20240318,134800,3525557555,4135,4135,4135,4135,0
|
|
20240318,134700,3525557555,4135,4130,4135,4130,1914
|
|
20240318,134600,3517652730,4130,4135,4135,4130,3091
|
|
20240318,134500,3504884820,4140,4140,4145,4135,1218
|
|
20240318,134400,3499843235,4145,4145,4145,4145,1
|
|
20240318,134300,3499839090,4140,4145,4145,4140,3173
|
|
20240318,134200,3486699615,4145,4145,4145,4145,0
|
|
20240318,134100,3486699615,4145,4145,4145,4145,0
|
|
20240318,134000,3486699615,4145,4140,4145,4140,2
|
|
20240318,133900,3486691330,4145,4140,4145,4140,10
|
|
20240318,133800,3486649925,4140,4140,4140,4135,1042
|
|
20240318,133700,3482336210,4130,4130,4130,4125,733
|
|
20240318,133600,3479310210,4130,4130,4130,4130,336
|
|
20240318,133500,3477922530,4130,4130,4130,4130,191
|
|
20240318,133400,3477133700,4130,4130,4130,4130,201
|
|
20240318,133300,3476303570,4130,4130,4130,4130,2387
|
|
20240318,133200,3466445260,4130,4130,4130,4130,0
|
|
20240318,133100,3466445260,4130,4135,4135,4130,1093
|
|
20240318,133000,3461925715,4135,4135,4135,4135,0
|
|
20240318,132900,3461925715,4135,4135,4135,4135,0
|
|
20240318,132800,3461925715,4135,4135,4135,4135,0
|
|
20240318,132700,3461925715,4135,4125,4135,4125,3569
|
|
20240318,132600,3447179915,4130,4130,4130,4130,415
|
|
20240318,132500,3445465965,4135,4130,4135,4130,566
|
|
20240318,132400,3443128250,4130,4125,4130,4125,1485
|
|
20240318,132300,3436999420,4120,4125,4125,4120,938
|
|
20240318,132200,3433130180,4125,4125,4125,4125,161
|
|
20240318,132100,3432466055,4125,4125,4125,4120,124
|
|
20240318,132000,3431954670,4125,4125,4125,4125,306
|
|
20240318,131900,3430692420,4135,4120,4160,4120,10580
|
|
20240318,131800,3386854345,4115,4120,4120,4110,10387
|
|
20240318,131700,3344141305,4120,4125,4125,4110,17574
|
|
20240318,131600,3271804015,4130,4130,4130,4125,5085
|
|
20240318,131500,3250809850,4135,4135,4135,4135,102
|
|
20240318,131400,3250388080,4130,4130,4130,4130,3
|
|
20240318,131300,3250375690,4135,4130,4135,4130,106
|
|
20240318,131200,3249937880,4125,4125,4125,4125,14
|
|
20240318,131100,3249880130,4125,4130,4130,4125,3820
|
|
20240318,131000,3234116095,4130,4135,4135,4125,13379
|
|
20240318,130900,3178893175,4135,4140,4140,4135,6918
|
|
20240318,130800,3150286745,4135,4135,4135,4135,5
|
|
20240318,130700,3150266070,4140,4140,4140,4140,505
|
|
20240318,130600,3148175370,4135,4140,4140,4135,130
|
|
20240318,130500,3147637245,4135,4150,4150,4135,19528
|
|
20240318,130400,3066731815,4155,4165,4175,4150,10350
|
|
20240318,130300,3023735730,4160,4160,4160,4160,811
|
|
20240318,130200,3020361970,4160,4160,4160,4160,150
|
|
20240318,130100,3019737970,4150,4150,4150,4150,580
|
|
20240318,130000,3017330970,4150,4150,4150,4150,2000
|
|
20240318,125900,3009030970,4155,4160,4160,4155,2807
|
|
20240318,125800,2997366885,4160,4160,4160,4160,1612
|
|
20240318,125700,2990660965,4160,4160,4160,4160,142
|
|
20240318,125600,2990070245,4160,4160,4160,4160,0
|
|
20240318,125500,2990070245,4160,4160,4160,4160,0
|
|
20240318,125400,2990070245,4160,4160,4160,4160,500
|
|
20240318,125300,2987990245,4155,4155,4155,4155,0
|
|
20240318,125200,2987990245,4155,4155,4155,4155,32
|
|
20240318,125100,2987857285,4155,4155,4155,4155,0
|
|
20240318,125000,2987857285,4155,4160,4160,4155,4773
|
|
20240318,124900,2968013375,4165,4165,4165,4165,167
|
|
20240318,124800,2967317820,4165,4165,4165,4165,0
|
|
20240318,124700,2967317820,4165,4155,4165,4155,11
|
|
20240318,124600,2967272015,4160,4160,4160,4160,1163
|
|
20240318,124500,2962433935,4165,4165,4165,4165,608
|
|
20240318,124400,2959901615,4170,4170,4170,4170,0
|
|
20240318,124300,2959901615,4170,4170,4170,4170,0
|
|
20240318,124200,2959901615,4170,4170,4170,4170,1
|
|
20240318,124100,2959897445,4170,4170,4170,4170,50
|
|
20240318,124000,2959688945,4170,4175,4175,4170,11
|
|
20240318,123900,2959643025,4165,4175,4185,4165,2821
|
|
20240318,123800,2947888595,4175,4175,4175,4175,0
|
|
20240318,123700,2947888595,4175,4165,4175,4165,282
|
|
20240318,123600,2946713955,4165,4165,4165,4165,0
|
|
20240318,123500,2946713955,4165,4165,4165,4165,196
|
|
20240318,123400,2945897615,4165,4165,4165,4165,0
|
|
20240318,123300,2945897615,4165,4165,4165,4165,0
|
|
20240318,123200,2945897615,4165,4165,4165,4165,0
|
|
20240318,123100,2945897615,4165,4165,4165,4165,2
|
|
20240318,123000,2945889285,4165,4165,4165,4165,1
|
|
20240318,122900,2945885120,4165,4165,4165,4165,1732
|
|
20240318,122800,2938671340,4170,4170,4175,4170,380
|
|
20240318,122700,2937086730,4175,4175,4175,4175,10
|
|
20240318,122600,2937044980,4170,4170,4170,4170,2
|
|
20240318,122500,2937036640,4170,4170,4170,4170,0
|
|
20240318,122400,2937036640,4170,4175,4180,4170,1786
|
|
20240318,122300,2929585595,4175,4175,4175,4175,0
|
|
20240318,122200,2929585595,4175,4175,4175,4175,203
|
|
20240318,122100,2928738070,4170,4170,4170,4170,2
|
|
20240318,122000,2928729730,4175,4175,4175,4175,0
|
|
20240318,121900,2928729730,4175,4175,4175,4175,302
|
|
20240318,121800,2927468880,4170,4170,4170,4170,1
|
|
20240318,121700,2927464710,4170,4170,4170,4170,0
|
|
20240318,121600,2927464710,4170,4170,4170,4170,7
|
|
20240318,121500,2927435520,4170,4170,4170,4170,1
|
|
20240318,121400,2927431350,4175,4170,4175,4170,21
|
|
20240318,121300,2927343735,4165,4165,4165,4165,0
|
|
20240318,121200,2927343735,4165,4165,4165,4165,0
|
|
20240318,121100,2927343735,4165,4170,4170,4165,1374
|
|
20240318,121000,2921619085,4180,4180,4180,4180,0
|
|
20240318,120900,2921619085,4180,4180,4180,4180,1
|
|
20240318,120800,2921614905,4165,4175,4175,4165,1378
|
|
20240318,120700,2915867310,4175,4175,4175,4175,233
|
|
20240318,120600,2914894535,4170,4180,4180,4170,2955
|
|
20240318,120500,2902564680,4180,4180,4180,4180,100
|
|
20240318,120400,2902146680,4180,4180,4180,4180,5
|
|
20240318,120300,2902125780,4180,4180,4180,4180,1
|
|
20240318,120200,2902121600,4170,4180,4180,4170,1501
|
|
20240318,120100,2895847430,4180,4175,4180,4175,1001
|
|
20240318,120000,2891668250,4175,4175,4175,4175,3192
|
|
20240318,115900,2878341650,4175,4175,4175,4175,1
|
|
20240318,115800,2878337475,4170,4170,4170,4165,2145
|
|
20240318,115700,2869393530,4175,4175,4175,4175,0
|
|
20240318,115600,2869393530,4175,4175,4175,4170,615
|
|
20240318,115500,2866828970,4170,4160,4185,4160,2529
|
|
20240318,115400,2856289395,4160,4160,4160,4160,6250
|
|
20240318,115300,2830289395,4160,4155,4160,4155,36
|
|
20240318,115200,2830139660,4155,4155,4160,4155,198
|
|
20240318,115100,2829316010,4160,4160,4160,4160,1199
|
|
20240318,115000,2824328170,4160,4160,4160,4160,769
|
|
20240318,114900,2821129130,4160,4160,4160,4160,0
|
|
20240318,114800,2821129130,4160,4160,4160,4160,245
|
|
20240318,114700,2820109930,4160,4155,4160,4155,1137
|
|
20240318,114600,2815383190,4160,4160,4160,4160,450
|
|
20240318,114500,2813511190,4155,4160,4160,4155,3241
|
|
20240318,114400,2800043630,4160,4160,4160,4160,100
|
|
20240318,114300,2799627630,4160,4160,4160,4160,261
|
|
20240318,114200,2798541870,4160,4160,4160,4160,0
|
|
20240318,114100,2798541870,4160,4160,4160,4160,134
|
|
20240318,114000,2797984430,4155,4155,4155,4155,0
|
|
20240318,113900,2797984430,4155,4155,4155,4155,3000
|
|
20240318,113800,2785519430,4160,4160,4160,4155,1005
|
|
20240318,113700,2781338650,4160,4155,4160,4155,343
|
|
20240318,113600,2779912055,4160,4160,4160,4160,2375
|
|
20240318,113500,2770032055,4160,4160,4160,4160,445
|
|
20240318,113400,2768180855,4160,4160,4160,4160,555
|
|
20240318,113300,2765872055,4160,4160,4160,4160,0
|
|
20240318,113200,2765872055,4160,4160,4160,4160,454
|
|
20240318,113100,2763983415,4160,4160,4160,4160,0
|
|
20240318,113000,2763983415,4160,4160,4160,4160,0
|
|
20240318,112900,2763983415,4160,4155,4160,4155,114
|
|
20240318,112800,2763509740,4160,4170,4170,4160,5489
|
|
20240318,112700,2740666305,4165,4165,4165,4165,6
|
|
20240318,112600,2740641315,4170,4170,4170,4170,6
|
|
20240318,112500,2740616295,4170,4170,4170,4170,42
|
|
20240318,112400,2740441155,4180,4180,4180,4180,30
|
|
20240318,112300,2740315755,4165,4150,4170,4150,9655
|
|
20240318,112200,2700215310,4145,4150,4150,4145,4
|
|
20240318,112100,2700198720,4145,4150,4150,4145,303
|
|
20240318,112000,2698942775,4150,4150,4150,4150,121
|
|
20240318,111900,2698440625,4150,4150,4150,4150,187
|
|
20240318,111800,2697664575,4150,4145,4150,4145,1911
|
|
20240318,111700,2689733955,4150,4160,4160,4150,11677
|
|
20240318,111600,2641245395,4165,4160,4165,4160,27
|
|
20240318,111500,2641133000,4160,4160,4160,4155,260
|
|
20240318,111400,2640051780,4165,4165,4165,4165,10
|
|
20240318,111300,2640010130,4165,4160,4165,4160,3965
|
|
20240318,111200,2623515705,4160,4165,4165,4160,51
|
|
20240318,111100,2623303540,4165,4180,4180,4165,9032
|
|
20240318,111000,2585646715,4180,4180,4180,4180,0
|
|
20240318,110900,2585646715,4180,4180,4180,4180,1500
|
|
20240318,110800,2579376715,4170,4170,4170,4170,1130
|
|
20240318,110700,2574664615,4170,4170,4170,4170,7184
|
|
20240318,110600,2544707335,4170,4170,4170,4170,308
|
|
20240318,110500,2543422975,4170,4170,4170,4170,1
|
|
20240318,110400,2543418805,4170,4170,4170,4170,1360
|
|
20240318,110300,2537747605,4165,4170,4170,4165,366
|
|
20240318,110200,2536221405,4170,4165,4170,4165,30
|
|
20240318,110100,2536096330,4165,4165,4165,4165,0
|
|
20240318,110000,2536096330,4165,4165,4170,4165,480
|
|
20240318,105900,2534097110,4165,4165,4165,4165,0
|
|
20240318,105800,2534097110,4165,4180,4180,4165,3659
|
|
20240318,105700,2518818605,4175,4160,4175,4160,2988
|
|
20240318,105600,2506358135,4165,4170,4170,4160,12007
|
|
20240318,105500,2456393960,4160,4180,4180,4160,27791
|
|
20240318,105400,2340527345,4185,4185,4185,4185,389
|
|
20240318,105300,2338899380,4185,4185,4185,4185,15
|
|
20240318,105200,2338836605,4185,4185,4185,4185,2434
|
|
20240318,105100,2328650315,4190,4190,4190,4190,489
|
|
20240318,105000,2326601405,4190,4185,4195,4185,2785
|
|
20240318,104900,2314932440,4185,4200,4200,4180,12509
|
|
20240318,104800,2262545895,4205,4205,4205,4205,157
|
|
20240318,104700,2261885710,4200,4200,4200,4200,465
|
|
20240318,104600,2259932710,4205,4205,4205,4205,150
|
|
20240318,104500,2259301960,4210,4195,4210,4195,148
|
|
20240318,104400,2258680355,4200,4195,4200,4195,151
|
|
20240318,104300,2258046270,4195,4195,4195,4195,254
|
|
20240318,104200,2256980740,4195,4200,4200,4195,367
|
|
20240318,104100,2255439920,4200,4200,4210,4200,2226
|
|
20240318,104000,2246084395,4200,4195,4200,4195,810
|
|
20240318,103900,2242682675,4195,4200,4205,4195,1253
|
|
20240318,103800,2237420170,4200,4195,4210,4195,299
|
|
20240318,103700,2236164740,4190,4190,4190,4190,7
|
|
20240318,103600,2236135410,4195,4190,4195,4190,71
|
|
20240318,103500,2235837915,4190,4190,4195,4190,122
|
|
20240318,103400,2235326435,4190,4190,4190,4185,1810
|
|
20240318,103300,2227742615,4190,4190,4190,4190,676
|
|
20240318,103200,2224910175,4190,4190,4190,4190,567
|
|
20240318,103100,2222534445,4190,4190,4195,4190,810
|
|
20240318,103000,2219139595,4195,4185,4195,4185,5394
|
|
20240318,102900,2196541340,4185,4185,4190,4185,1173
|
|
20240318,102800,2191631445,4190,4185,4190,4185,951
|
|
20240318,102700,2187650960,4190,4190,4190,4190,423
|
|
20240318,102600,2185878590,4190,4190,4190,4190,209
|
|
20240318,102500,2185002880,4190,4190,4190,4190,477
|
|
20240318,102400,2183004250,4185,4185,4185,4185,1
|
|
20240318,102300,2183000065,4185,4185,4185,4180,5525
|
|
20240318,102200,2159900510,4185,4185,4185,4185,1196
|
|
20240318,102100,2154895250,4185,4185,4185,4185,13457
|
|
20240318,102000,2098577705,4190,4190,4190,4190,404
|
|
20240318,101900,2096884945,4190,4190,4190,4185,1482
|
|
20240318,101800,2090675565,4190,4190,4190,4190,455
|
|
20240318,101700,2088769115,4190,4185,4190,4185,159
|
|
20240318,101600,2088103695,4190,4200,4205,4185,4034
|
|
20240318,101500,2071178435,4205,4200,4205,4200,301
|
|
20240318,101400,2069912800,4205,4195,4205,4195,243
|
|
20240318,101300,2068892275,4200,4190,4200,4190,138
|
|
20240318,101200,2068313675,4195,4190,4195,4185,317
|
|
20240318,101100,2066985835,4190,4190,4190,4185,1407
|
|
20240318,101000,2061091095,4195,4190,4195,4185,809
|
|
20240318,100900,2057701745,4195,4195,4200,4190,1129
|
|
20240318,100800,2052969465,4215,4215,4215,4200,6067
|
|
20240318,100700,2027479885,4215,4195,4215,4195,7472
|
|
20240318,100600,1996087070,4190,4210,4210,4190,27761
|
|
20240318,100500,1879487305,4200,4195,4205,4195,1075
|
|
20240318,100400,1874974390,4200,4245,4245,4200,33268
|
|
20240318,100300,1734586715,4250,4255,4255,4250,1247
|
|
20240318,100200,1729285140,4260,4265,4265,4260,747
|
|
20240318,100100,1726101715,4265,4265,4265,4265,110
|
|
20240318,100000,1725632565,4265,4270,4275,4265,1728
|
|
20240318,095900,1718252430,4270,4270,4270,4270,1019
|
|
20240318,095800,1713901300,4270,4275,4275,4265,2313
|
|
20240318,095700,1704021735,4280,4255,4280,4255,10609
|
|
20240318,095600,1658714280,4255,4255,4255,4255,1068
|
|
20240318,095500,1654169940,4255,4250,4255,4250,797
|
|
20240318,095400,1650782615,4250,4245,4250,4245,571
|
|
20240318,095300,1648356565,4245,4245,4250,4245,897
|
|
20240318,095200,1644548300,4245,4245,4245,4245,1184
|
|
20240318,095100,1639522220,4240,4235,4240,4235,1676
|
|
20240318,095000,1632417585,4235,4240,4240,4235,2503
|
|
20240318,094900,1621812050,4240,4245,4245,4240,940
|
|
20240318,094800,1617824840,4250,4255,4255,4245,1031
|
|
20240318,094700,1613443475,4245,4245,4255,4245,1069
|
|
20240318,094600,1608904770,4245,4245,4245,4240,739
|
|
20240318,094500,1605769715,4235,4245,4255,4235,6093
|
|
20240318,094400,1579950640,4240,4235,4240,4230,4532
|
|
20240318,094300,1560773835,4235,4250,4250,4235,6300
|
|
20240318,094200,1534072930,4240,4235,4255,4235,2026
|
|
20240318,094100,1525486085,4255,4240,4255,4240,2924
|
|
20240318,094000,1513080435,4265,4235,4270,4225,7557
|
|
20240318,093900,1481040060,4235,4250,4250,4235,7178
|
|
20240318,093800,1450601840,4250,4250,4255,4250,1763
|
|
20240318,093700,1443106765,4255,4250,4255,4240,5882
|
|
20240318,093600,1418133670,4240,4255,4255,4240,1621
|
|
20240318,093500,1411246115,4250,4250,4255,4250,813
|
|
20240318,093400,1407788330,4250,4250,4250,4245,2557
|
|
20240318,093300,1396923520,4250,4255,4255,4250,12442
|
|
20240318,093200,1344022505,4270,4265,4270,4250,10871
|
|
20240318,093100,1297646710,4260,4265,4265,4255,10370
|
|
20240318,093000,1253469265,4265,4250,4275,4245,12313
|
|
20240318,092900,1200990045,4250,4235,4250,4235,3166
|
|
20240318,092800,1187577435,4240,4250,4255,4215,6641
|
|
20240318,092700,1159460750,4250,4225,4250,4225,15729
|
|
20240318,092600,1092861380,4215,4215,4225,4200,5413
|
|
20240318,092500,1070078055,4200,4195,4200,4195,8703
|
|
20240318,092400,1033525465,4180,4180,4180,4180,2112
|
|
20240318,092300,1024697305,4180,4175,4195,4160,15525
|
|
20240318,092200,959842145,4190,4160,4190,4160,4455
|
|
20240318,092100,941245545,4165,4160,4170,4160,5426
|
|
20240318,092000,918666520,4160,4160,4165,4155,3768
|
|
20240318,091900,902983570,4160,4165,4175,4160,5026
|
|
20240318,091800,882025450,4165,4160,4170,4150,5891
|
|
20240318,091700,857557250,4155,4155,4155,4155,682
|
|
20240318,091600,854723540,4150,4160,4200,4145,3614
|
|
20240318,091500,839719280,4170,4150,4215,4135,6504
|
|
20240318,091400,812678695,4155,4165,4165,4140,29169
|
|
20240318,091300,691662240,4170,4180,4185,4150,12807
|
|
20240318,091200,638232565,4180,4180,4190,4175,6187
|
|
20240318,091100,612349955,4175,4200,4200,4170,17111
|
|
20240318,091000,540829345,4195,4205,4215,4190,16362
|
|
20240318,090900,471987340,4205,4215,4215,4195,7715
|
|
20240318,090800,439518805,4215,4230,4230,4210,11458
|
|
20240318,090700,391202305,4220,4210,4230,4210,1223
|
|
20240318,090600,386045150,4210,4210,4210,4190,24063
|
|
20240318,090500,284987190,4205,4205,4205,4205,1299
|
|
20240318,090400,279524895,4215,4215,4215,4195,12338
|
|
20240318,090300,227662625,4245,4265,4265,4180,12635
|
|
20240318,090200,174317205,4265,4280,4290,4210,15699
|
|
20240318,090100,107448555,4275,4270,4285,4260,12026
|
|
20240318,090000,56183515,4250,4290,4290,4250,13174
|