678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201500,1644439945,4000,4000,4000,4000,26825
|
|
20240318,201400,1644439945,4000,4000,4000,4000,0
|
|
20240318,201300,1644439945,4000,4000,4000,4000,0
|
|
20240318,201200,1644439945,4000,4000,4000,4000,0
|
|
20240318,201100,1644439945,4000,4000,4000,4000,0
|
|
20240318,201000,1644439945,4000,4000,4000,4000,0
|
|
20240318,200900,1644439945,4000,4000,4000,4000,0
|
|
20240318,200800,1644439945,4000,4000,4000,4000,0
|
|
20240318,200700,1644439945,4000,4000,4000,4000,0
|
|
20240318,200600,1644439945,4000,4000,4000,4000,0
|
|
20240318,200500,1644439945,4000,4000,4000,4000,0
|
|
20240318,200400,1644439945,4000,4000,4000,4000,0
|
|
20240318,200300,1644439945,4000,4000,4000,4000,0
|
|
20240318,200200,1644439945,4000,4000,4000,4000,0
|
|
20240318,200100,1644439945,4000,4000,4000,4000,0
|
|
20240318,200000,1644439945,4000,4000,4000,4000,0
|
|
20240318,195900,1644439945,4000,4000,4000,4000,0
|
|
20240318,195800,1644439945,4000,4000,4000,4000,0
|
|
20240318,195700,1644439945,4000,4000,4000,4000,0
|
|
20240318,195600,1644439945,4000,4000,4000,4000,0
|
|
20240318,195500,1644439945,4000,4000,4000,4000,0
|
|
20240318,195400,1644439945,4000,4000,4000,4000,0
|
|
20240318,195300,1644439945,4000,4000,4000,4000,0
|
|
20240318,195200,1644439945,4000,4000,4000,4000,0
|
|
20240318,195100,1644439945,4000,4000,4000,4000,0
|
|
20240318,195000,1644439945,4000,4000,4000,4000,0
|
|
20240318,194900,1644439945,4000,4000,4000,4000,0
|
|
20240318,194800,1644439945,4000,4000,4000,4000,0
|
|
20240318,194700,1644439945,4000,4000,4000,4000,0
|
|
20240318,194600,1644439945,4000,4000,4000,4000,0
|
|
20240318,194500,1644439945,4000,4000,4000,4000,26825
|
|
20240318,194400,1644439945,4000,4000,4000,4000,0
|
|
20240318,194300,1644439945,4000,4000,4000,4000,0
|
|
20240318,194200,1644439945,4000,4000,4000,4000,0
|
|
20240318,194100,1644439945,4000,4000,4000,4000,0
|
|
20240318,194000,1644439945,4000,4000,4000,4000,0
|
|
20240318,193900,1644439945,4000,4000,4000,4000,0
|
|
20240318,193800,1644439945,4000,4000,4000,4000,0
|
|
20240318,193700,1644439945,4000,4000,4000,4000,0
|
|
20240318,193600,1644439945,4000,4000,4000,4000,0
|
|
20240318,193500,1644439945,4000,4000,4000,4000,0
|
|
20240318,193400,1644439945,4000,4000,4000,4000,0
|
|
20240318,193300,1644439945,4000,4000,4000,4000,0
|
|
20240318,193200,1644439945,4000,4000,4000,4000,0
|
|
20240318,193100,1644439945,4000,4000,4000,4000,0
|
|
20240318,193000,1644439945,4000,4000,4000,4000,0
|
|
20240318,192900,1644439945,4000,4000,4000,4000,0
|
|
20240318,192800,1644439945,4000,4000,4000,4000,0
|
|
20240318,192700,1644439945,4000,4000,4000,4000,0
|
|
20240318,192600,1644439945,4000,4000,4000,4000,0
|
|
20240318,192500,1644439945,4000,4000,4000,4000,0
|
|
20240318,192400,1644439945,4000,4000,4000,4000,0
|
|
20240318,192300,1644439945,4000,4000,4000,4000,0
|
|
20240318,192200,1644439945,4000,4000,4000,4000,0
|
|
20240318,192100,1644439945,4000,4000,4000,4000,0
|
|
20240318,192000,1644439945,4000,4000,4000,4000,0
|
|
20240318,191900,1644439945,4000,4000,4000,4000,0
|
|
20240318,191800,1644439945,4000,4000,4000,4000,0
|
|
20240318,191700,1644439945,4000,4000,4000,4000,0
|
|
20240318,191600,1644439945,4000,4000,4000,4000,0
|
|
20240318,191500,1644439945,4000,4000,4000,4000,26825
|
|
20240318,191400,1644439945,4000,4000,4000,4000,0
|
|
20240318,191300,1644439945,4000,4000,4000,4000,0
|
|
20240318,191200,1644439945,4000,4000,4000,4000,0
|
|
20240318,191100,1644439945,4000,4000,4000,4000,0
|
|
20240318,191000,1644439945,4000,4000,4000,4000,0
|
|
20240318,190900,1644439945,4000,4000,4000,4000,0
|
|
20240318,190800,1644439945,4000,4000,4000,4000,0
|
|
20240318,190700,1644439945,4000,4000,4000,4000,0
|
|
20240318,190600,1644439945,4000,4000,4000,4000,0
|
|
20240318,190500,1644439945,4000,4000,4000,4000,0
|
|
20240318,190400,1644439945,4000,4000,4000,4000,0
|
|
20240318,190300,1644439945,4000,4000,4000,4000,0
|
|
20240318,190200,1644439945,4000,4000,4000,4000,0
|
|
20240318,190100,1644439945,4000,4000,4000,4000,0
|
|
20240318,190000,1644439945,4000,4000,4000,4000,0
|
|
20240318,185900,1644439945,4000,4000,4000,4000,0
|
|
20240318,185800,1644439945,4000,4000,4000,4000,0
|
|
20240318,185700,1644439945,4000,4000,4000,4000,0
|
|
20240318,185600,1644439945,4000,4000,4000,4000,0
|
|
20240318,185500,1644439945,4000,4000,4000,4000,0
|
|
20240318,185400,1644439945,4000,4000,4000,4000,0
|
|
20240318,185300,1644439945,4000,4000,4000,4000,0
|
|
20240318,185200,1644439945,4000,4000,4000,4000,0
|
|
20240318,185100,1644439945,4000,4000,4000,4000,0
|
|
20240318,185000,1644439945,4000,4000,4000,4000,0
|
|
20240318,184900,1644439945,4000,4000,4000,4000,0
|
|
20240318,184800,1644439945,4000,4000,4000,4000,0
|
|
20240318,184700,1644439945,4000,4000,4000,4000,0
|
|
20240318,184600,1644439945,4000,4000,4000,4000,0
|
|
20240318,184500,1644439945,4000,4000,4000,4000,26825
|
|
20240318,184400,1644439945,4000,4000,4000,4000,0
|
|
20240318,184300,1644439945,4000,4000,4000,4000,0
|
|
20240318,184200,1644439945,4000,4000,4000,4000,0
|
|
20240318,184100,1644439945,4000,4000,4000,4000,0
|
|
20240318,184000,1644439945,4000,4000,4000,4000,0
|
|
20240318,183900,1644439945,4000,4000,4000,4000,0
|
|
20240318,183800,1644439945,4000,4000,4000,4000,0
|
|
20240318,183700,1644439945,4000,4000,4000,4000,0
|
|
20240318,183600,1644439945,4000,4000,4000,4000,0
|
|
20240318,183500,1644439945,4000,4000,4000,4000,0
|
|
20240318,183400,1644439945,4000,4000,4000,4000,0
|
|
20240318,183300,1644439945,4000,4000,4000,4000,0
|
|
20240318,183200,1644439945,4000,4000,4000,4000,0
|
|
20240318,183100,1644439945,4000,4000,4000,4000,0
|
|
20240318,183000,1644439945,4000,4000,4000,4000,0
|
|
20240318,182900,1644439945,4000,4000,4000,4000,0
|
|
20240318,182800,1644439945,4000,4000,4000,4000,0
|
|
20240318,182700,1644439945,4000,4000,4000,4000,0
|
|
20240318,182600,1644439945,4000,4000,4000,4000,0
|
|
20240318,182500,1644439945,4000,4000,4000,4000,0
|
|
20240318,182400,1644439945,4000,4000,4000,4000,0
|
|
20240318,182300,1644439945,4000,4000,4000,4000,0
|
|
20240318,182200,1644439945,4000,4000,4000,4000,0
|
|
20240318,182100,1644439945,4000,4000,4000,4000,0
|
|
20240318,182000,1644439945,4000,4000,4000,4000,0
|
|
20240318,181900,1644439945,4000,4000,4000,4000,0
|
|
20240318,181800,1644439945,4000,4000,4000,4000,0
|
|
20240318,181700,1644439945,4000,4000,4000,4000,0
|
|
20240318,181600,1644439945,4000,4000,4000,4000,0
|
|
20240318,181500,1644439945,4000,4000,4000,4000,26825
|
|
20240318,181400,1644439945,4000,4000,4000,4000,0
|
|
20240318,181300,1644439945,4000,4000,4000,4000,0
|
|
20240318,181200,1644439945,4000,4000,4000,4000,0
|
|
20240318,181100,1644439945,4000,4000,4000,4000,0
|
|
20240318,181000,1644439945,4000,4000,4000,4000,0
|
|
20240318,180900,1644439945,4000,4000,4000,4000,0
|
|
20240318,180800,1644439945,4000,4000,4000,4000,0
|
|
20240318,180700,1644439945,4000,4000,4000,4000,0
|
|
20240318,180600,1644439945,4000,4000,4000,4000,0
|
|
20240318,180500,1644439945,4000,4000,4000,4000,0
|
|
20240318,180400,1644439945,4000,4000,4000,4000,0
|
|
20240318,180300,1644439945,4000,4000,4000,4000,0
|
|
20240318,180200,1644439945,4000,4000,4000,4000,0
|
|
20240318,180100,1644439945,4000,4000,4000,4000,0
|
|
20240318,180000,1644439945,4000,4000,4000,4000,0
|
|
20240318,175900,1644439945,4000,4000,4000,4000,0
|
|
20240318,175800,1644439945,4000,4000,4000,4000,0
|
|
20240318,175700,1644439945,4000,4000,4000,4000,0
|
|
20240318,175600,1644439945,4000,4000,4000,4000,0
|
|
20240318,175500,1644439945,4000,4000,4000,4000,0
|
|
20240318,175400,1644439945,4000,4000,4000,4000,0
|
|
20240318,175300,1644439945,4000,4000,4000,4000,0
|
|
20240318,175200,1644439945,4000,4000,4000,4000,0
|
|
20240318,175100,1644439945,4000,4000,4000,4000,0
|
|
20240318,175000,1644439945,4000,4000,4000,4000,0
|
|
20240318,174900,1644439945,4000,4000,4000,4000,0
|
|
20240318,174800,1644439945,4000,4000,4000,4000,0
|
|
20240318,174700,1644439945,4000,4000,4000,4000,0
|
|
20240318,174600,1644439945,4000,4000,4000,4000,0
|
|
20240318,174500,1644439945,4000,4000,4000,4000,26825
|
|
20240318,174400,1644439945,4000,4000,4000,4000,0
|
|
20240318,174300,1644439945,4000,4000,4000,4000,0
|
|
20240318,174200,1644439945,4000,4000,4000,4000,0
|
|
20240318,174100,1644439945,4000,4000,4000,4000,0
|
|
20240318,174000,1644439945,4000,4000,4000,4000,0
|
|
20240318,173900,1644439945,4000,4000,4000,4000,0
|
|
20240318,173800,1644439945,4000,4000,4000,4000,0
|
|
20240318,173700,1644439945,4000,4000,4000,4000,0
|
|
20240318,173600,1644439945,4000,4000,4000,4000,0
|
|
20240318,173500,1644439945,4000,4000,4000,4000,0
|
|
20240318,173400,1644439945,4000,4000,4000,4000,0
|
|
20240318,173300,1644439945,4000,4000,4000,4000,0
|
|
20240318,173200,1644439945,4000,4000,4000,4000,0
|
|
20240318,173100,1644439945,4000,4000,4000,4000,0
|
|
20240318,173000,1644439945,4000,4000,4000,4000,0
|
|
20240318,172900,1644439945,4000,4000,4000,4000,0
|
|
20240318,172800,1644439945,4000,4000,4000,4000,0
|
|
20240318,172700,1644439945,4000,4000,4000,4000,0
|
|
20240318,172600,1644439945,4000,4000,4000,4000,0
|
|
20240318,172500,1644439945,4000,4000,4000,4000,0
|
|
20240318,172400,1644439945,4000,4000,4000,4000,0
|
|
20240318,172300,1644439945,4000,4000,4000,4000,0
|
|
20240318,172200,1644439945,4000,4000,4000,4000,0
|
|
20240318,172100,1644439945,4000,4000,4000,4000,0
|
|
20240318,172000,1644439945,4000,4000,4000,4000,0
|
|
20240318,171900,1644439945,4000,4000,4000,4000,0
|
|
20240318,171800,1644439945,4000,4000,4000,4000,0
|
|
20240318,171700,1644439945,4000,4000,4000,4000,0
|
|
20240318,171600,1644439945,4000,4000,4000,4000,0
|
|
20240318,171500,1644439945,4000,4000,4000,4000,26825
|
|
20240318,171400,1644439945,4000,4000,4000,4000,0
|
|
20240318,171300,1644439945,4000,4000,4000,4000,0
|
|
20240318,171200,1644439945,4000,4000,4000,4000,0
|
|
20240318,171100,1644439945,4000,4000,4000,4000,0
|
|
20240318,171000,1644439945,4000,4000,4000,4000,0
|
|
20240318,170900,1644439945,4000,4000,4000,4000,0
|
|
20240318,170800,1644439945,4000,4000,4000,4000,0
|
|
20240318,170700,1644439945,4000,4000,4000,4000,0
|
|
20240318,170600,1644439945,4000,4000,4000,4000,0
|
|
20240318,170500,1644439945,4000,4000,4000,4000,0
|
|
20240318,170400,1644439945,4000,4000,4000,4000,0
|
|
20240318,170300,1644439945,4000,4000,4000,4000,0
|
|
20240318,170200,1644439945,4000,4000,4000,4000,0
|
|
20240318,170100,1644439945,4000,4000,4000,4000,0
|
|
20240318,170000,1644439945,4000,4000,4000,4000,0
|
|
20240318,165900,1644439945,4000,4000,4000,4000,0
|
|
20240318,165800,1644439945,4000,4000,4000,4000,0
|
|
20240318,165700,1644439945,4000,4000,4000,4000,0
|
|
20240318,165600,1644439945,4000,4000,4000,4000,0
|
|
20240318,165500,1644439945,4000,4000,4000,4000,0
|
|
20240318,165400,1644439945,4000,4000,4000,4000,0
|
|
20240318,165300,1644439945,4000,4000,4000,4000,0
|
|
20240318,165200,1644439945,4000,4000,4000,4000,0
|
|
20240318,165100,1644439945,4000,4000,4000,4000,0
|
|
20240318,165000,1644439945,4000,4000,4000,4000,0
|
|
20240318,164900,1644439945,4000,4000,4000,4000,0
|
|
20240318,164800,1644439945,4000,4000,4000,4000,0
|
|
20240318,164700,1644439945,4000,4000,4000,4000,0
|
|
20240318,164600,1644439945,4000,4000,4000,4000,0
|
|
20240318,164500,1644439945,4000,4000,4000,4000,26825
|
|
20240318,164400,1644439945,4000,4000,4000,4000,0
|
|
20240318,164300,1644439945,4000,4000,4000,4000,0
|
|
20240318,164200,1644439945,4000,4000,4000,4000,0
|
|
20240318,164100,1644439945,4000,4000,4000,4000,0
|
|
20240318,164000,1644439945,4000,4000,4000,4000,0
|
|
20240318,163900,1644439945,4000,4000,4000,4000,0
|
|
20240318,163800,1644439945,4000,4000,4000,4000,0
|
|
20240318,163700,1644439945,4000,4000,4000,4000,0
|
|
20240318,163600,1644439945,4000,4000,4000,4000,0
|
|
20240318,163500,1644439945,4000,4000,4000,4000,0
|
|
20240318,163400,1644439945,4000,4000,4000,4000,0
|
|
20240318,163300,1644439945,4000,4000,4000,4000,0
|
|
20240318,163200,1644439945,4000,4000,4000,4000,0
|
|
20240318,163100,1644439945,4000,4000,4000,4000,0
|
|
20240318,163000,1644439945,4000,4000,4000,4000,0
|
|
20240318,162900,1644439945,4000,4000,4000,4000,0
|
|
20240318,162800,1644439945,4000,4000,4000,4000,0
|
|
20240318,162700,1644439945,4000,4000,4000,4000,0
|
|
20240318,162600,1644439945,4000,4000,4000,4000,0
|
|
20240318,162500,1644439945,4000,4000,4000,4000,0
|
|
20240318,162400,1644439945,4000,4000,4000,4000,0
|
|
20240318,162300,1644439945,4000,4000,4000,4000,0
|
|
20240318,162200,1644439945,4000,4000,4000,4000,0
|
|
20240318,162100,1644439945,4000,4000,4000,4000,0
|
|
20240318,162000,1644439945,4000,4000,4000,4000,0
|
|
20240318,161900,1644439945,4000,4000,4000,4000,0
|
|
20240318,161800,1644439945,4000,4000,4000,4000,0
|
|
20240318,161700,1644439945,4000,4000,4000,4000,0
|
|
20240318,161600,1644439945,4000,4000,4000,4000,0
|
|
20240318,161500,1644439945,4000,4000,4000,4000,26825
|
|
20240318,161400,1644439945,4000,4000,4000,4000,0
|
|
20240318,161300,1644439945,4000,4000,4000,4000,0
|
|
20240318,161200,1644439945,4000,4000,4000,4000,0
|
|
20240318,161100,1644439945,4000,4000,4000,4000,0
|
|
20240318,161000,1644439945,4000,4000,4000,4000,0
|
|
20240318,160900,1644439945,4000,4000,4000,4000,0
|
|
20240318,160800,1644439945,4000,4000,4000,4000,0
|
|
20240318,160700,1644439945,4000,4000,4000,4000,0
|
|
20240318,160600,1644439945,4000,4000,4000,4000,0
|
|
20240318,160500,1644439945,4000,4000,4000,4000,0
|
|
20240318,160400,1644439945,4000,4000,4000,4000,0
|
|
20240318,160300,1644439945,4000,4000,4000,4000,0
|
|
20240318,160200,1644439945,4000,4000,4000,4000,0
|
|
20240318,160100,1644439945,4000,4000,4000,4000,0
|
|
20240318,160000,1644439945,4000,4000,4000,4000,0
|
|
20240318,155900,1644439945,4000,4000,4000,4000,0
|
|
20240318,155800,1644439945,4000,4000,4000,4000,0
|
|
20240318,155700,1644439945,4000,4000,4000,4000,0
|
|
20240318,155600,1644439945,4000,4000,4000,4000,0
|
|
20240318,155500,1644439945,4000,4000,4000,4000,0
|
|
20240318,155400,1644439945,4000,4000,4000,4000,0
|
|
20240318,155300,1644439945,4000,4000,4000,4000,0
|
|
20240318,155200,1644439945,4000,4000,4000,4000,0
|
|
20240318,155100,1644439945,4000,4000,4000,4000,0
|
|
20240318,155000,1644439945,4000,4000,4000,4000,0
|
|
20240318,154900,1644439945,4000,4000,4000,4000,0
|
|
20240318,154800,1644439945,4000,4000,4000,4000,0
|
|
20240318,154700,1644439945,4000,4000,4000,4000,0
|
|
20240318,154600,1644439945,4000,4000,4000,4000,0
|
|
20240318,154500,1644439945,4000,4000,4000,4000,26825
|
|
20240318,154400,1644439945,4000,4000,4000,4000,0
|
|
20240318,154300,1644439945,4000,4000,4000,4000,0
|
|
20240318,154200,1644439945,4000,4000,4000,4000,0
|
|
20240318,154100,1644439945,4000,4000,4000,4000,0
|
|
20240318,154000,1644439945,4000,4000,4000,4000,0
|
|
20240318,153900,1644439945,4000,4000,4000,4000,0
|
|
20240318,153800,1644439945,4000,4000,4000,4000,0
|
|
20240318,153700,1644439945,4000,4000,4000,4000,0
|
|
20240318,153600,1644439945,4000,4000,4000,4000,0
|
|
20240318,153500,1644439945,4000,4000,4000,4000,0
|
|
20240318,153400,1644439945,4000,4000,4000,4000,0
|
|
20240318,153300,1644439945,4000,4000,4000,4000,0
|
|
20240318,153200,1644439945,4000,4000,4000,4000,0
|
|
20240318,153100,1644439945,4000,4000,4000,4000,0
|
|
20240318,153000,1644439945,4000,4000,4000,4000,26825
|
|
20240318,152900,1537139945,3985,3985,3985,3985,0
|
|
20240318,152800,1537139945,3985,3985,3985,3985,0
|
|
20240318,152700,1537139945,3985,3985,3985,3985,0
|
|
20240318,152600,1537139945,3985,3985,3985,3985,0
|
|
20240318,152500,1537139945,3985,3985,3985,3985,0
|
|
20240318,152400,1537139945,3985,3985,3985,3985,0
|
|
20240318,152300,1537139945,3985,3985,3985,3985,0
|
|
20240318,152200,1537139945,3985,3985,3985,3985,0
|
|
20240318,152100,1537139945,3985,3985,3985,3985,0
|
|
20240318,152000,1537139945,3985,3985,3985,3985,0
|
|
20240318,151900,1537139945,3985,3985,3990,3980,2394
|
|
20240318,151800,1527608150,3985,3990,3990,3985,1953
|
|
20240318,151700,1519822245,3985,3980,3990,3970,5947
|
|
20240318,151600,1496151775,3980,3980,3980,3980,2214
|
|
20240318,151500,1487340055,3980,3980,3980,3980,1656
|
|
20240318,151400,1480749175,3980,3980,3980,3980,1119
|
|
20240318,151300,1476295555,3980,3980,3980,3980,1435
|
|
20240318,151200,1470584255,3980,3980,3980,3980,818
|
|
20240318,151100,1467328615,3980,3975,3980,3975,114
|
|
20240318,151000,1466875265,3980,3975,3980,3975,93
|
|
20240318,150900,1466505515,3980,3980,3980,3975,429
|
|
20240318,150800,1464798405,3980,3980,3980,3980,2
|
|
20240318,150700,1464790445,3980,3980,3980,3975,113
|
|
20240318,150600,1464340755,3980,3980,3980,3980,0
|
|
20240318,150500,1464340755,3980,3985,3985,3980,73
|
|
20240318,150400,1464049965,3985,3970,3985,3970,3245
|
|
20240318,150300,1451121245,3980,3975,3980,3970,55
|
|
20240318,150200,1450902600,3985,3980,3985,3975,3131
|
|
20240318,150100,1438450690,3975,3985,3985,3975,1322
|
|
20240318,150000,1433190905,3985,3985,3985,3985,251
|
|
20240318,145900,1432190670,3985,3985,3985,3985,531
|
|
20240318,145800,1430074635,3985,3985,3985,3985,1254
|
|
20240318,145700,1425077445,3985,3985,3985,3985,600
|
|
20240318,145600,1422686445,3985,3980,3985,3980,232
|
|
20240318,145500,1421762565,3985,3975,3985,3975,439
|
|
20240318,145400,1420015470,3980,3980,3980,3980,0
|
|
20240318,145300,1420015470,3980,3980,3980,3980,578
|
|
20240318,145200,1417715030,3980,3970,3980,3965,6644
|
|
20240318,145100,1391358900,3970,3980,3980,3970,2318
|
|
20240318,145000,1382146490,3980,3980,3980,3975,336
|
|
20240318,144900,1380809730,3980,3980,3980,3980,15
|
|
20240318,144800,1380750030,3980,3980,3980,3980,966
|
|
20240318,144700,1376905350,3980,3980,3980,3980,0
|
|
20240318,144600,1376905350,3980,3985,3985,3980,941
|
|
20240318,144500,1373160165,3980,3980,3980,3980,198
|
|
20240318,144400,1372372125,3980,3980,3980,3980,200
|
|
20240318,144300,1371576125,3980,3985,3985,3980,3
|
|
20240318,144200,1371564180,3970,3975,3975,3970,2
|
|
20240318,144100,1371556235,3985,3985,3985,3985,0
|
|
20240318,144000,1371556235,3985,3985,3985,3985,1
|
|
20240318,143900,1371552250,3985,3985,3985,3985,198
|
|
20240318,143800,1370763220,3985,3985,3985,3970,2118
|
|
20240318,143700,1362351665,3985,3985,3985,3985,1
|
|
20240318,143600,1362347680,3985,3985,3985,3985,2
|
|
20240318,143500,1362339710,3985,3985,3985,3985,11
|
|
20240318,143400,1362295875,3985,3975,3985,3975,1002
|
|
20240318,143300,1358308990,3970,3970,3970,3970,488
|
|
20240318,143200,1356371630,3970,3970,3970,3970,11
|
|
20240318,143100,1356327960,3965,3970,3970,3965,132
|
|
20240318,143000,1355804080,3970,3970,3970,3965,147
|
|
20240318,142900,1355220680,3970,3970,3970,3970,140
|
|
20240318,142800,1354664880,3970,3970,3970,3970,0
|
|
20240318,142700,1354664880,3970,3970,3970,3970,200
|
|
20240318,142600,1353870880,3970,3970,3970,3970,4
|
|
20240318,142500,1353855000,3970,3975,3975,3970,865
|
|
20240318,142400,1350420900,3980,3980,3980,3970,4157
|
|
20240318,142300,1333906830,3980,3980,3980,3980,150
|
|
20240318,142200,1333309830,3985,3985,3985,3985,0
|
|
20240318,142100,1333309830,3985,3985,3985,3985,500
|
|
20240318,142000,1331317330,3985,3975,3985,3975,260
|
|
20240318,141900,1330283760,3975,3975,3975,3975,16
|
|
20240318,141800,1330220160,3975,3985,3985,3975,1488
|
|
20240318,141700,1324304330,3975,3975,3975,3975,0
|
|
20240318,141600,1324304330,3975,3975,3975,3975,1153
|
|
20240318,141500,1319721155,3975,3970,3975,3970,852
|
|
20240318,141400,1316336460,3970,3970,3975,3970,703
|
|
20240318,141300,1313543645,3970,3975,3975,3970,3988
|
|
20240318,141200,1297700360,3975,3975,3975,3975,1014
|
|
20240318,141100,1293669710,3975,3975,3975,3975,297
|
|
20240318,141000,1292489135,3975,3985,3985,3975,3103
|
|
20240318,140900,1280145600,3985,3985,3985,3985,609
|
|
20240318,140800,1277718735,3990,3990,3990,3990,1
|
|
20240318,140700,1277714745,3990,3990,3990,3990,401
|
|
20240318,140600,1276114755,3990,3990,3990,3990,19
|
|
20240318,140500,1276038945,3990,3990,3990,3990,80
|
|
20240318,140400,1275719745,3990,3990,3990,3990,0
|
|
20240318,140300,1275719745,3990,3990,3990,3990,0
|
|
20240318,140200,1275719745,3990,3985,3990,3980,500
|
|
20240318,140100,1273726860,3990,3990,3990,3990,0
|
|
20240318,140000,1273726860,3990,3990,3990,3990,10
|
|
20240318,135900,1273686960,3985,3985,3985,3985,0
|
|
20240318,135800,1273686960,3985,3985,3985,3985,101
|
|
20240318,135700,1273284475,3985,3980,3985,3980,124
|
|
20240318,135600,1272790345,3980,3980,3980,3980,0
|
|
20240318,135500,1272790345,3980,3980,3980,3980,122
|
|
20240318,135400,1272304785,3980,3990,3990,3980,82
|
|
20240318,135300,1271977925,3990,3980,3990,3980,6
|
|
20240318,135200,1271954015,3985,3990,3990,3980,757
|
|
20240318,135100,1268936225,3985,3985,3985,3985,802
|
|
20240318,135000,1265740255,3985,3985,3985,3985,0
|
|
20240318,134900,1265740255,3985,3985,3985,3985,50
|
|
20240318,134800,1265541005,3990,3990,3990,3990,152
|
|
20240318,134700,1264934525,3990,3990,3990,3990,352
|
|
20240318,134600,1263530045,3995,3990,3995,3990,22
|
|
20240318,134500,1263442260,3985,3985,3985,3985,50
|
|
20240318,134400,1263243010,3990,3990,3990,3990,1
|
|
20240318,134300,1263239020,3985,3985,3985,3985,20
|
|
20240318,134200,1263159320,3990,3990,3990,3990,10
|
|
20240318,134100,1263119420,3990,3995,3995,3990,343
|
|
20240318,134000,1261750715,4000,4000,4000,4000,310
|
|
20240318,133900,1260510715,4000,4000,4000,4000,2451
|
|
20240318,133800,1250706715,3995,3995,3995,3995,0
|
|
20240318,133700,1250706715,3995,3995,3995,3995,217
|
|
20240318,133600,1249839800,3995,4000,4000,3995,15
|
|
20240318,133500,1249779870,4000,3995,4000,3995,168
|
|
20240318,133400,1249108135,3995,3995,3995,3995,1047
|
|
20240318,133300,1244925370,3995,3995,3995,3995,33
|
|
20240318,133200,1244793535,3995,3995,3995,3995,0
|
|
20240318,133100,1244793535,3995,3995,3995,3995,8
|
|
20240318,133000,1244761575,3995,3995,3995,3995,0
|
|
20240318,132900,1244761575,3995,3995,3995,3990,135
|
|
20240318,132800,1244222350,3995,3995,3995,3995,820
|
|
20240318,132700,1240946450,3995,3995,3995,3995,220
|
|
20240318,132600,1240067550,3990,3990,3990,3990,0
|
|
20240318,132500,1240067550,3990,3990,3990,3990,209
|
|
20240318,132400,1239233640,3990,3995,3995,3990,262
|
|
20240318,132300,1238187885,3995,3995,3995,3995,527
|
|
20240318,132200,1236082520,3995,3995,3995,3995,225
|
|
20240318,132100,1235183645,3995,4000,4000,3995,177
|
|
20240318,132000,1234476525,4000,4000,4000,4000,0
|
|
20240318,131900,1234476525,4000,3985,4000,3985,3347
|
|
20240318,131800,1221109675,3985,3985,3985,3985,301
|
|
20240318,131700,1219910190,3980,3980,3980,3980,400
|
|
20240318,131600,1218318190,3980,3980,3980,3980,0
|
|
20240318,131500,1218318190,3980,3980,3980,3980,116
|
|
20240318,131400,1217856510,3985,3985,3985,3985,2
|
|
20240318,131300,1217848540,3985,3980,3985,3980,116
|
|
20240318,131200,1217386410,3980,3980,3980,3980,249
|
|
20240318,131100,1216395390,3975,3975,3975,3975,15
|
|
20240318,131000,1216335765,3975,3975,3975,3975,58
|
|
20240318,130900,1216105215,3975,3990,3990,3975,3982
|
|
20240318,130800,1200269290,3990,3980,3990,3980,457
|
|
20240318,130700,1198449180,3990,3985,3990,3985,250
|
|
20240318,130600,1197452285,3985,3985,3985,3985,0
|
|
20240318,130500,1197452285,3985,3985,3985,3985,2
|
|
20240318,130400,1197444315,3985,3985,3985,3985,10
|
|
20240318,130300,1197404465,3985,3985,3985,3985,300
|
|
20240318,130200,1196208965,3985,3985,3985,3985,0
|
|
20240318,130100,1196208965,3985,3985,3990,3980,304
|
|
20240318,130000,1194998360,3985,3985,3985,3985,300
|
|
20240318,125900,1193802860,3980,3980,3980,3980,0
|
|
20240318,125800,1193802860,3980,3985,3985,3980,46
|
|
20240318,125700,1193619775,3985,3995,3995,3985,23
|
|
20240318,125600,1193528000,3995,3990,3995,3990,2
|
|
20240318,125500,1193520015,3995,3995,3995,3995,1
|
|
20240318,125400,1193516020,3980,3980,3980,3980,0
|
|
20240318,125300,1193516020,3980,3985,3985,3980,6
|
|
20240318,125200,1193492135,3990,3990,3990,3990,1
|
|
20240318,125100,1193488145,3995,3995,3995,3995,68
|
|
20240318,125000,1193216485,3980,3985,3985,3980,605
|
|
20240318,124900,1190806060,3985,3985,3985,3985,1612
|
|
20240318,124800,1184382240,3995,3995,3995,3995,473
|
|
20240318,124700,1182492605,3995,3995,3995,3995,161
|
|
20240318,124600,1181849410,3985,3990,3995,3985,80
|
|
20240318,124500,1181530355,3990,3995,3995,3990,61
|
|
20240318,124400,1181286665,3995,3990,3995,3990,500
|
|
20240318,124300,1179290195,3990,3990,3990,3990,8
|
|
20240318,124200,1179258275,3990,3990,3990,3990,10
|
|
20240318,124100,1179218375,3985,3985,3985,3985,87
|
|
20240318,124000,1178871680,3985,3985,3985,3985,1
|
|
20240318,123900,1178867695,3980,3975,3980,3975,510
|
|
20240318,123800,1176839345,3975,3975,3980,3975,1092
|
|
20240318,123700,1172498515,3975,3980,3980,3975,184
|
|
20240318,123600,1171766200,3980,3985,3985,3980,374
|
|
20240318,123500,1170277670,3985,3985,3985,3985,5
|
|
20240318,123400,1170257745,3985,3985,3985,3985,5
|
|
20240318,123300,1170237820,3990,3980,3990,3980,340
|
|
20240318,123200,1168883120,3980,3990,3990,3980,92
|
|
20240318,123100,1168516905,3990,3990,3990,3990,5
|
|
20240318,123000,1168496955,3990,3990,3990,3990,2
|
|
20240318,122900,1168488975,3980,3990,3990,3980,831
|
|
20240318,122800,1165181085,3990,3990,3990,3990,237
|
|
20240318,122700,1164235455,3985,3980,3985,3980,4
|
|
20240318,122600,1164219530,3980,3980,3980,3980,0
|
|
20240318,122500,1164219530,3980,3980,3980,3980,39
|
|
20240318,122400,1164064310,3980,3985,3985,3980,903
|
|
20240318,122300,1160469840,3985,3985,3985,3985,486
|
|
20240318,122200,1158533130,3990,3990,3990,3990,511
|
|
20240318,122100,1156494240,3995,3995,3995,3995,0
|
|
20240318,122000,1156494240,3995,3990,3995,3990,32
|
|
20240318,121900,1156366550,3980,3990,3990,3980,1574
|
|
20240318,121800,1150098465,3990,3990,3990,3990,0
|
|
20240318,121700,1150098465,3990,3980,3990,3980,240
|
|
20240318,121600,1149142850,3980,3980,3985,3980,247
|
|
20240318,121500,1148159785,3980,3990,3990,3980,707
|
|
20240318,121400,1145342655,3990,4000,4005,3990,6091
|
|
20240318,121300,1121016175,4005,4005,4005,4005,28
|
|
20240318,121200,1120904035,4005,4000,4005,4000,4
|
|
20240318,121100,1120888030,4005,4005,4005,4005,1
|
|
20240318,121000,1120884025,4000,4000,4005,4000,1564
|
|
20240318,120900,1114627865,4005,4005,4005,4005,619
|
|
20240318,120800,1112148770,4005,4005,4005,4005,2
|
|
20240318,120700,1112140760,4005,4005,4005,4005,58
|
|
20240318,120600,1111908470,4005,4005,4005,4000,1773
|
|
20240318,120500,1104812605,4005,4010,4010,4005,217
|
|
20240318,120400,1103943510,4010,4010,4010,4010,15
|
|
20240318,120300,1103883360,4010,4010,4010,4010,7
|
|
20240318,120200,1103855290,4010,4010,4010,4010,802
|
|
20240318,120100,1100639270,4005,4005,4005,4005,216
|
|
20240318,120000,1099774190,4005,4010,4010,4005,137
|
|
20240318,115900,1099224865,4010,4010,4010,4010,200
|
|
20240318,115800,1098422865,4010,4010,4010,4010,515
|
|
20240318,115700,1096357715,4005,4000,4005,4000,310
|
|
20240318,115600,1095116665,4000,4000,4000,4000,1
|
|
20240318,115500,1095112665,4000,4000,4000,4000,924
|
|
20240318,115400,1091416665,4000,4005,4005,4000,2601
|
|
20240318,115300,1081010940,4005,4005,4005,4005,1312
|
|
20240318,115200,1075756380,4005,4005,4005,4005,3
|
|
20240318,115100,1075744365,4005,4005,4005,4000,22
|
|
20240318,115000,1075656265,4005,4010,4010,4000,723
|
|
20240318,114900,1072763335,4000,4000,4000,4000,7
|
|
20240318,114800,1072735335,4010,4005,4010,4000,1072
|
|
20240318,114700,1068442815,4005,4005,4005,4005,260
|
|
20240318,114600,1067401515,4000,4005,4005,4000,155
|
|
20240318,114500,1066780775,4005,4005,4005,4005,59
|
|
20240318,114400,1066544480,3995,4005,4005,3995,1186
|
|
20240318,114300,1061803610,4000,4005,4005,4000,18
|
|
20240318,114200,1061731525,4000,4005,4005,4000,97
|
|
20240318,114100,1061343420,3995,4005,4010,3995,9919
|
|
20240318,114000,1021655885,4005,4010,4015,4005,2917
|
|
20240318,113900,1009956465,4005,4005,4010,4005,4016
|
|
20240318,113800,993864785,4005,4005,4005,4005,24
|
|
20240318,113700,993768665,4005,4005,4005,3995,818
|
|
20240318,113600,990493640,4000,4000,4000,3995,73
|
|
20240318,113500,990201740,4000,3995,4000,3995,32
|
|
20240318,113400,990073775,4000,4000,4000,4000,200
|
|
20240318,113300,989273775,4000,3995,4000,3995,564
|
|
20240318,113200,987019525,4000,4000,4000,3995,73
|
|
20240318,113100,986727690,4000,4000,4000,4000,36
|
|
20240318,113000,986583690,4000,4000,4000,4000,10
|
|
20240318,112900,986543690,3990,4005,4005,3990,1506
|
|
20240318,112800,980525950,4000,3995,4005,3995,2874
|
|
20240318,112700,969028950,4000,4000,4000,3990,1513
|
|
20240318,112600,962979480,3995,3995,3995,3995,187
|
|
20240318,112500,962232415,3995,4000,4000,3995,324
|
|
20240318,112400,960936770,3995,4000,4000,3995,397
|
|
20240318,112300,959350480,4000,3995,4000,3995,193
|
|
20240318,112200,958579395,3995,3995,3995,3995,402
|
|
20240318,112100,956973405,3995,4000,4000,3995,39
|
|
20240318,112000,956817550,4000,3995,4000,3990,1300
|
|
20240318,111900,951627560,3995,3995,3995,3995,381
|
|
20240318,111800,950105465,3995,3990,3995,3990,85
|
|
20240318,111700,949765935,3995,3995,3995,3995,55
|
|
20240318,111600,949546210,3995,3995,3995,3990,1712
|
|
20240318,111500,942706950,3995,3995,3995,3990,482
|
|
20240318,111400,940783115,3995,3995,3995,3995,17
|
|
20240318,111300,940715200,3990,3990,3990,3990,16
|
|
20240318,111200,940651360,3990,3990,3990,3990,1240
|
|
20240318,111100,935703760,3990,3990,3990,3990,632
|
|
20240318,111000,933182080,3985,3990,3990,3985,302
|
|
20240318,110900,931978600,3990,3990,3990,3990,150
|
|
20240318,110800,931380100,3990,3990,3990,3990,261
|
|
20240318,110700,930338710,3990,3990,3990,3990,0
|
|
20240318,110600,930338710,3990,3990,3990,3990,11
|
|
20240318,110500,930294820,3990,3985,3990,3985,1773
|
|
20240318,110400,923229390,3975,3985,3985,3975,30
|
|
20240318,110300,923109950,3975,3975,3975,3975,0
|
|
20240318,110200,923109950,3975,3975,3980,3975,1498
|
|
20240318,110100,917150625,3980,3980,3980,3980,403
|
|
20240318,110000,915546685,3980,3980,3980,3980,1655
|
|
20240318,105900,908959785,3980,3985,3990,3980,492
|
|
20240318,105800,907001290,3985,3985,3985,3985,1407
|
|
20240318,105700,901394395,3980,3980,3980,3980,16
|
|
20240318,105600,901330715,3985,3980,3985,3975,2101
|
|
20240318,105500,892974650,3985,3980,3985,3980,712
|
|
20240318,105400,890140880,3985,3980,3985,3980,44
|
|
20240318,105300,889965755,3980,3985,3985,3980,506
|
|
20240318,105200,887949375,3985,3985,3985,3985,1
|
|
20240318,105100,887945390,3985,3985,3985,3985,673
|
|
20240318,105000,885263485,3985,3980,3985,3980,383
|
|
20240318,104900,883739130,3980,3985,3985,3980,53
|
|
20240318,104800,883528180,3985,3980,3985,3980,1010
|
|
20240318,104700,879508330,3980,3980,3980,3980,281
|
|
20240318,104600,878389950,3980,3980,3985,3980,439
|
|
20240318,104500,876642185,3985,3985,3985,3985,270
|
|
20240318,104400,875566235,3990,3985,3990,3985,812
|
|
20240318,104300,872330210,3980,3975,3980,3975,317
|
|
20240318,104200,871068600,3980,3980,3980,3975,70
|
|
20240318,104100,870790115,3985,3975,3985,3970,1011
|
|
20240318,104000,866773810,3980,3980,3980,3980,96
|
|
20240318,103900,866391730,3970,3970,3980,3970,72
|
|
20240318,103800,866105690,3980,3980,3980,3970,2120
|
|
20240318,103700,857673480,3975,3975,3975,3975,472
|
|
20240318,103600,855797280,3980,3980,3980,3975,81
|
|
20240318,103500,855474950,3980,3980,3980,3980,513
|
|
20240318,103400,853433210,3985,3980,3985,3980,771
|
|
20240318,103300,850364575,3980,3985,3985,3980,743
|
|
20240318,103200,847407410,3985,3980,3985,3980,60
|
|
20240318,103100,847168520,3980,3980,3980,3980,168
|
|
20240318,103000,846499880,3980,3980,3985,3980,366
|
|
20240318,102900,845043195,3985,3985,3985,3980,918
|
|
20240318,102800,841389235,3985,3985,3985,3985,54
|
|
20240318,102700,841174045,3990,3985,3990,3985,670
|
|
20240318,102600,838504045,3990,3990,3990,3990,62
|
|
20240318,102500,838256665,3990,3980,3990,3980,1445
|
|
20240318,102400,832505470,3980,3980,3980,3980,60
|
|
20240318,102300,832266670,3980,3980,3980,3980,100
|
|
20240318,102200,831868670,3980,3975,3980,3975,126
|
|
20240318,102100,831367195,3980,3975,3980,3975,217
|
|
20240318,102000,830504570,3980,3970,3980,3970,63
|
|
20240318,101900,830253850,3970,3970,3970,3970,65
|
|
20240318,101800,829995800,3970,3970,3970,3970,0
|
|
20240318,101700,829995800,3970,3970,3970,3970,50
|
|
20240318,101600,829797300,3970,3975,3975,3970,357
|
|
20240318,101500,828379810,3975,3980,3980,3975,1272
|
|
20240318,101400,823317300,3980,3980,3985,3980,23
|
|
20240318,101300,823225715,3980,3970,3980,3970,1414
|
|
20240318,101200,817608905,3980,3980,3985,3980,1457
|
|
20240318,101100,811809995,3980,3980,3980,3980,829
|
|
20240318,101000,808510575,3970,3985,3985,3970,1011
|
|
20240318,100900,804493890,3970,3980,3980,3970,738
|
|
20240318,100800,801559820,3990,3990,3990,3980,402
|
|
20240318,100700,799956840,3990,3990,3990,3980,41
|
|
20240318,100600,799793350,3990,3990,3990,3980,41
|
|
20240318,100500,799629865,3985,3970,3985,3970,1272
|
|
20240318,100400,794577870,3970,3975,3975,3970,1272
|
|
20240318,100300,789527955,3975,3975,3975,3970,328
|
|
20240318,100200,788225670,3975,3975,3975,3975,1
|
|
20240318,100100,788221695,3975,3975,3975,3975,482
|
|
20240318,100000,786305745,3975,3970,3975,3970,218
|
|
20240318,095900,785439340,3970,3965,3970,3965,59
|
|
20240318,095800,785205400,3965,3965,3975,3965,1445
|
|
20240318,095700,779472690,3965,3970,3970,3965,1882
|
|
20240318,095600,772004795,3970,3970,3975,3970,1262
|
|
20240318,095500,766994345,3970,3975,3975,3970,2917
|
|
20240318,095400,755409270,3980,3980,3980,3980,50
|
|
20240318,095300,755210270,3980,3980,3980,3980,1630
|
|
20240318,095200,748722870,3980,3985,3985,3980,81
|
|
20240318,095100,748400255,3990,3985,3990,3985,236
|
|
20240318,095000,747459730,3985,3985,3985,3985,3173
|
|
20240318,094900,734815325,3985,3985,3985,3985,753
|
|
20240318,094800,731814620,3985,3990,3990,3985,464
|
|
20240318,094700,729965540,3990,3990,3990,3990,390
|
|
20240318,094600,728409440,3990,3990,3990,3990,408
|
|
20240318,094500,726781520,3995,3995,3995,3995,651
|
|
20240318,094400,724180775,3995,4000,4000,3995,1411
|
|
20240318,094300,718537030,4000,3990,4000,3990,570
|
|
20240318,094200,716260265,3990,3995,4000,3990,356
|
|
20240318,094100,714839400,4000,3995,4000,3985,2427
|
|
20240318,094000,705157220,3995,3990,3995,3985,291
|
|
20240318,093900,703996740,3990,3980,3995,3980,291
|
|
20240318,093800,702836490,3980,3995,3995,3980,1321
|
|
20240318,093700,697563780,4005,3995,4005,3995,1443
|
|
20240318,093600,691792215,4000,3990,4000,3990,1807
|
|
20240318,093500,684571870,3995,4005,4005,3990,2116
|
|
20240318,093400,676110225,4010,3995,4010,3995,3817
|
|
20240318,093300,660839645,3995,3990,3995,3990,296
|
|
20240318,093200,659658600,3990,3990,3990,3980,2357
|
|
20240318,093100,650259205,3980,3980,3990,3980,346
|
|
20240318,093000,648879015,3990,3995,3995,3990,964
|
|
20240318,092900,645032590,3995,3995,4005,3990,3651
|
|
20240318,092800,630435910,4005,3990,4005,3990,12752
|
|
20240318,092700,579448820,3990,3960,3990,3960,2060
|
|
20240318,092600,571245485,3960,3985,3985,3955,950
|
|
20240318,092500,567480615,3985,3975,3985,3975,1531
|
|
20240318,092400,561389510,3980,3970,3980,3970,1445
|
|
20240318,092300,555647065,3970,3960,3970,3950,1479
|
|
20240318,092200,549784615,3960,3950,3960,3950,2029
|
|
20240318,092100,541763740,3955,3955,3955,3945,225
|
|
20240318,092000,540875990,3955,3950,3965,3940,5403
|
|
20240318,091900,519555525,3960,3960,3965,3950,1716
|
|
20240318,091800,512775635,3960,3955,3965,3955,1031
|
|
20240318,091700,508692855,3955,3955,3960,3955,1340
|
|
20240318,091600,503393075,3950,3955,3955,3950,1519
|
|
20240318,091500,497389730,3955,3955,3960,3955,1342
|
|
20240318,091400,492080335,3955,3960,3960,3955,899
|
|
20240318,091300,488524040,3955,3965,3970,3955,6815
|
|
20240318,091200,461530810,3965,3975,3980,3965,2843
|
|
20240318,091100,450242080,3975,3965,3975,3965,2140
|
|
20240318,091000,441739870,3970,3990,3990,3970,10950
|
|
20240318,090900,398192150,3990,3985,3990,3985,5212
|
|
20240318,090800,377409005,3980,3980,4000,3980,8230
|
|
20240318,090700,344593590,3980,3980,4000,3980,12043
|
|
20240318,090600,296562270,3975,3965,3975,3960,7984
|
|
20240318,090500,264869235,3970,3965,3975,3965,4909
|
|
20240318,090400,245380425,3955,3965,3975,3955,5808
|
|
20240318,090300,222333440,3965,3945,3975,3945,19452
|
|
20240318,090200,145178090,3950,3955,3960,3945,11618
|
|
20240318,090100,99239845,3950,3915,3950,3915,9256
|
|
20240318,090000,62837360,3915,3925,3930,3915,16011
|