678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,201500,2136894460,3805,3805,3805,3805,15194
|
|
20240320,201400,2136894460,3805,3805,3805,3805,0
|
|
20240320,201300,2136894460,3805,3805,3805,3805,0
|
|
20240320,201200,2136894460,3805,3805,3805,3805,0
|
|
20240320,201100,2136894460,3805,3805,3805,3805,0
|
|
20240320,201000,2136894460,3805,3805,3805,3805,0
|
|
20240320,200900,2136894460,3805,3805,3805,3805,0
|
|
20240320,200800,2136894460,3805,3805,3805,3805,0
|
|
20240320,200700,2136894460,3805,3805,3805,3805,0
|
|
20240320,200600,2136894460,3805,3805,3805,3805,0
|
|
20240320,200500,2136894460,3805,3805,3805,3805,0
|
|
20240320,200400,2136894460,3805,3805,3805,3805,0
|
|
20240320,200300,2136894460,3805,3805,3805,3805,0
|
|
20240320,200200,2136894460,3805,3805,3805,3805,0
|
|
20240320,200100,2136894460,3805,3805,3805,3805,0
|
|
20240320,200000,2136894460,3805,3805,3805,3805,0
|
|
20240320,195900,2136894460,3805,3805,3805,3805,0
|
|
20240320,195800,2136894460,3805,3805,3805,3805,0
|
|
20240320,195700,2136894460,3805,3805,3805,3805,0
|
|
20240320,195600,2136894460,3805,3805,3805,3805,0
|
|
20240320,195500,2136894460,3805,3805,3805,3805,0
|
|
20240320,195400,2136894460,3805,3805,3805,3805,0
|
|
20240320,195300,2136894460,3805,3805,3805,3805,0
|
|
20240320,195200,2136894460,3805,3805,3805,3805,0
|
|
20240320,195100,2136894460,3805,3805,3805,3805,0
|
|
20240320,195000,2136894460,3805,3805,3805,3805,0
|
|
20240320,194900,2136894460,3805,3805,3805,3805,0
|
|
20240320,194800,2136894460,3805,3805,3805,3805,0
|
|
20240320,194700,2136894460,3805,3805,3805,3805,0
|
|
20240320,194600,2136894460,3805,3805,3805,3805,0
|
|
20240320,194500,2136894460,3805,3805,3805,3805,15194
|
|
20240320,194400,2136894460,3805,3805,3805,3805,0
|
|
20240320,194300,2136894460,3805,3805,3805,3805,0
|
|
20240320,194200,2136894460,3805,3805,3805,3805,0
|
|
20240320,194100,2136894460,3805,3805,3805,3805,0
|
|
20240320,194000,2136894460,3805,3805,3805,3805,0
|
|
20240320,193900,2136894460,3805,3805,3805,3805,0
|
|
20240320,193800,2136894460,3805,3805,3805,3805,0
|
|
20240320,193700,2136894460,3805,3805,3805,3805,0
|
|
20240320,193600,2136894460,3805,3805,3805,3805,0
|
|
20240320,193500,2136894460,3805,3805,3805,3805,0
|
|
20240320,193400,2136894460,3805,3805,3805,3805,0
|
|
20240320,193300,2136894460,3805,3805,3805,3805,0
|
|
20240320,193200,2136894460,3805,3805,3805,3805,0
|
|
20240320,193100,2136894460,3805,3805,3805,3805,0
|
|
20240320,193000,2136894460,3805,3805,3805,3805,0
|
|
20240320,192900,2136894460,3805,3805,3805,3805,0
|
|
20240320,192800,2136894460,3805,3805,3805,3805,0
|
|
20240320,192700,2136894460,3805,3805,3805,3805,0
|
|
20240320,192600,2136894460,3805,3805,3805,3805,0
|
|
20240320,192500,2136894460,3805,3805,3805,3805,0
|
|
20240320,192400,2136894460,3805,3805,3805,3805,0
|
|
20240320,192300,2136894460,3805,3805,3805,3805,0
|
|
20240320,192200,2136894460,3805,3805,3805,3805,0
|
|
20240320,192100,2136894460,3805,3805,3805,3805,0
|
|
20240320,192000,2136894460,3805,3805,3805,3805,0
|
|
20240320,191900,2136894460,3805,3805,3805,3805,0
|
|
20240320,191800,2136894460,3805,3805,3805,3805,0
|
|
20240320,191700,2136894460,3805,3805,3805,3805,0
|
|
20240320,191600,2136894460,3805,3805,3805,3805,0
|
|
20240320,191500,2136894460,3805,3805,3805,3805,15194
|
|
20240320,191400,2136894460,3805,3805,3805,3805,0
|
|
20240320,191300,2136894460,3805,3805,3805,3805,0
|
|
20240320,191200,2136894460,3805,3805,3805,3805,0
|
|
20240320,191100,2136894460,3805,3805,3805,3805,0
|
|
20240320,191000,2136894460,3805,3805,3805,3805,0
|
|
20240320,190900,2136894460,3805,3805,3805,3805,0
|
|
20240320,190800,2136894460,3805,3805,3805,3805,0
|
|
20240320,190700,2136894460,3805,3805,3805,3805,0
|
|
20240320,190600,2136894460,3805,3805,3805,3805,0
|
|
20240320,190500,2136894460,3805,3805,3805,3805,0
|
|
20240320,190400,2136894460,3805,3805,3805,3805,0
|
|
20240320,190300,2136894460,3805,3805,3805,3805,0
|
|
20240320,190200,2136894460,3805,3805,3805,3805,0
|
|
20240320,190100,2136894460,3805,3805,3805,3805,0
|
|
20240320,190000,2136894460,3805,3805,3805,3805,0
|
|
20240320,185900,2136894460,3805,3805,3805,3805,0
|
|
20240320,185800,2136894460,3805,3805,3805,3805,0
|
|
20240320,185700,2136894460,3805,3805,3805,3805,0
|
|
20240320,185600,2136894460,3805,3805,3805,3805,0
|
|
20240320,185500,2136894460,3805,3805,3805,3805,0
|
|
20240320,185400,2136894460,3805,3805,3805,3805,0
|
|
20240320,185300,2136894460,3805,3805,3805,3805,0
|
|
20240320,185200,2136894460,3805,3805,3805,3805,0
|
|
20240320,185100,2136894460,3805,3805,3805,3805,0
|
|
20240320,185000,2136894460,3805,3805,3805,3805,0
|
|
20240320,184900,2136894460,3805,3805,3805,3805,0
|
|
20240320,184800,2136894460,3805,3805,3805,3805,0
|
|
20240320,184700,2136894460,3805,3805,3805,3805,0
|
|
20240320,184600,2136894460,3805,3805,3805,3805,0
|
|
20240320,184500,2136894460,3805,3805,3805,3805,15194
|
|
20240320,184400,2136894460,3805,3805,3805,3805,0
|
|
20240320,184300,2136894460,3805,3805,3805,3805,0
|
|
20240320,184200,2136894460,3805,3805,3805,3805,0
|
|
20240320,184100,2136894460,3805,3805,3805,3805,0
|
|
20240320,184000,2136894460,3805,3805,3805,3805,0
|
|
20240320,183900,2136894460,3805,3805,3805,3805,0
|
|
20240320,183800,2136894460,3805,3805,3805,3805,0
|
|
20240320,183700,2136894460,3805,3805,3805,3805,0
|
|
20240320,183600,2136894460,3805,3805,3805,3805,0
|
|
20240320,183500,2136894460,3805,3805,3805,3805,0
|
|
20240320,183400,2136894460,3805,3805,3805,3805,0
|
|
20240320,183300,2136894460,3805,3805,3805,3805,0
|
|
20240320,183200,2136894460,3805,3805,3805,3805,0
|
|
20240320,183100,2136894460,3805,3805,3805,3805,0
|
|
20240320,183000,2136894460,3805,3805,3805,3805,0
|
|
20240320,182900,2136894460,3805,3805,3805,3805,0
|
|
20240320,182800,2136894460,3805,3805,3805,3805,0
|
|
20240320,182700,2136894460,3805,3805,3805,3805,0
|
|
20240320,182600,2136894460,3805,3805,3805,3805,0
|
|
20240320,182500,2136894460,3805,3805,3805,3805,0
|
|
20240320,182400,2136894460,3805,3805,3805,3805,0
|
|
20240320,182300,2136894460,3805,3805,3805,3805,0
|
|
20240320,182200,2136894460,3805,3805,3805,3805,0
|
|
20240320,182100,2136894460,3805,3805,3805,3805,0
|
|
20240320,182000,2136894460,3805,3805,3805,3805,0
|
|
20240320,181900,2136894460,3805,3805,3805,3805,0
|
|
20240320,181800,2136894460,3805,3805,3805,3805,0
|
|
20240320,181700,2136894460,3805,3805,3805,3805,0
|
|
20240320,181600,2136894460,3805,3805,3805,3805,0
|
|
20240320,181500,2136894460,3805,3805,3805,3805,15194
|
|
20240320,181400,2136894460,3805,3805,3805,3805,0
|
|
20240320,181300,2136894460,3805,3805,3805,3805,0
|
|
20240320,181200,2136894460,3805,3805,3805,3805,0
|
|
20240320,181100,2136894460,3805,3805,3805,3805,0
|
|
20240320,181000,2136894460,3805,3805,3805,3805,0
|
|
20240320,180900,2136894460,3805,3805,3805,3805,0
|
|
20240320,180800,2136894460,3805,3805,3805,3805,0
|
|
20240320,180700,2136894460,3805,3805,3805,3805,0
|
|
20240320,180600,2136894460,3805,3805,3805,3805,0
|
|
20240320,180500,2136894460,3805,3805,3805,3805,0
|
|
20240320,180400,2136894460,3805,3805,3805,3805,0
|
|
20240320,180300,2136894460,3805,3805,3805,3805,0
|
|
20240320,180200,2136894460,3805,3805,3805,3805,0
|
|
20240320,180100,2136894460,3805,3805,3805,3805,0
|
|
20240320,180000,2136894460,3805,3805,3805,3805,0
|
|
20240320,175900,2136894460,3805,3805,3805,3805,0
|
|
20240320,175800,2136894460,3805,3805,3805,3805,0
|
|
20240320,175700,2136894460,3805,3805,3805,3805,0
|
|
20240320,175600,2136894460,3805,3805,3805,3805,0
|
|
20240320,175500,2136894460,3805,3805,3805,3805,0
|
|
20240320,175400,2136894460,3805,3805,3805,3805,0
|
|
20240320,175300,2136894460,3805,3805,3805,3805,0
|
|
20240320,175200,2136894460,3805,3805,3805,3805,0
|
|
20240320,175100,2136894460,3805,3805,3805,3805,0
|
|
20240320,175000,2136894460,3805,3805,3805,3805,0
|
|
20240320,174900,2136894460,3805,3805,3805,3805,0
|
|
20240320,174800,2136894460,3805,3805,3805,3805,0
|
|
20240320,174700,2136894460,3805,3805,3805,3805,0
|
|
20240320,174600,2136894460,3805,3805,3805,3805,0
|
|
20240320,174500,2136894460,3805,3805,3805,3805,15194
|
|
20240320,174400,2136894460,3805,3805,3805,3805,0
|
|
20240320,174300,2136894460,3805,3805,3805,3805,0
|
|
20240320,174200,2136894460,3805,3805,3805,3805,0
|
|
20240320,174100,2136894460,3805,3805,3805,3805,0
|
|
20240320,174000,2136894460,3805,3805,3805,3805,0
|
|
20240320,173900,2136894460,3805,3805,3805,3805,0
|
|
20240320,173800,2136894460,3805,3805,3805,3805,0
|
|
20240320,173700,2136894460,3805,3805,3805,3805,0
|
|
20240320,173600,2136894460,3805,3805,3805,3805,0
|
|
20240320,173500,2136894460,3805,3805,3805,3805,0
|
|
20240320,173400,2136894460,3805,3805,3805,3805,0
|
|
20240320,173300,2136894460,3805,3805,3805,3805,0
|
|
20240320,173200,2136894460,3805,3805,3805,3805,0
|
|
20240320,173100,2136894460,3805,3805,3805,3805,0
|
|
20240320,173000,2136894460,3805,3805,3805,3805,0
|
|
20240320,172900,2136894460,3805,3805,3805,3805,0
|
|
20240320,172800,2136894460,3805,3805,3805,3805,0
|
|
20240320,172700,2136894460,3805,3805,3805,3805,0
|
|
20240320,172600,2136894460,3805,3805,3805,3805,0
|
|
20240320,172500,2136894460,3805,3805,3805,3805,0
|
|
20240320,172400,2136894460,3805,3805,3805,3805,0
|
|
20240320,172300,2136894460,3805,3805,3805,3805,0
|
|
20240320,172200,2136894460,3805,3805,3805,3805,0
|
|
20240320,172100,2136894460,3805,3805,3805,3805,0
|
|
20240320,172000,2136894460,3805,3805,3805,3805,0
|
|
20240320,171900,2136894460,3805,3805,3805,3805,0
|
|
20240320,171800,2136894460,3805,3805,3805,3805,0
|
|
20240320,171700,2136894460,3805,3805,3805,3805,0
|
|
20240320,171600,2136894460,3805,3805,3805,3805,0
|
|
20240320,171500,2136894460,3805,3805,3805,3805,15194
|
|
20240320,171400,2136894460,3805,3805,3805,3805,0
|
|
20240320,171300,2136894460,3805,3805,3805,3805,0
|
|
20240320,171200,2136894460,3805,3805,3805,3805,0
|
|
20240320,171100,2136894460,3805,3805,3805,3805,0
|
|
20240320,171000,2136894460,3805,3805,3805,3805,0
|
|
20240320,170900,2136894460,3805,3805,3805,3805,0
|
|
20240320,170800,2136894460,3805,3805,3805,3805,0
|
|
20240320,170700,2136894460,3805,3805,3805,3805,0
|
|
20240320,170600,2136894460,3805,3805,3805,3805,0
|
|
20240320,170500,2136894460,3805,3805,3805,3805,0
|
|
20240320,170400,2136894460,3805,3805,3805,3805,0
|
|
20240320,170300,2136894460,3805,3805,3805,3805,0
|
|
20240320,170200,2136894460,3805,3805,3805,3805,0
|
|
20240320,170100,2136894460,3805,3805,3805,3805,0
|
|
20240320,170000,2136894460,3805,3805,3805,3805,0
|
|
20240320,165900,2136894460,3805,3805,3805,3805,0
|
|
20240320,165800,2136894460,3805,3805,3805,3805,0
|
|
20240320,165700,2136894460,3805,3805,3805,3805,0
|
|
20240320,165600,2136894460,3805,3805,3805,3805,0
|
|
20240320,165500,2136894460,3805,3805,3805,3805,0
|
|
20240320,165400,2136894460,3805,3805,3805,3805,0
|
|
20240320,165300,2136894460,3805,3805,3805,3805,0
|
|
20240320,165200,2136894460,3805,3805,3805,3805,0
|
|
20240320,165100,2136894460,3805,3805,3805,3805,0
|
|
20240320,165000,2136894460,3805,3805,3805,3805,0
|
|
20240320,164900,2136894460,3805,3805,3805,3805,0
|
|
20240320,164800,2136894460,3805,3805,3805,3805,0
|
|
20240320,164700,2136894460,3805,3805,3805,3805,0
|
|
20240320,164600,2136894460,3805,3805,3805,3805,0
|
|
20240320,164500,2136894460,3805,3805,3805,3805,15194
|
|
20240320,164400,2136894460,3805,3805,3805,3805,0
|
|
20240320,164300,2136894460,3805,3805,3805,3805,0
|
|
20240320,164200,2136894460,3805,3805,3805,3805,0
|
|
20240320,164100,2136894460,3805,3805,3805,3805,0
|
|
20240320,164000,2136894460,3805,3805,3805,3805,0
|
|
20240320,163900,2136894460,3805,3805,3805,3805,0
|
|
20240320,163800,2136894460,3805,3805,3805,3805,0
|
|
20240320,163700,2136894460,3805,3805,3805,3805,0
|
|
20240320,163600,2136894460,3805,3805,3805,3805,0
|
|
20240320,163500,2136894460,3805,3805,3805,3805,0
|
|
20240320,163400,2136894460,3805,3805,3805,3805,0
|
|
20240320,163300,2136894460,3805,3805,3805,3805,0
|
|
20240320,163200,2136894460,3805,3805,3805,3805,0
|
|
20240320,163100,2136894460,3805,3805,3805,3805,0
|
|
20240320,163000,2136894460,3805,3805,3805,3805,0
|
|
20240320,162900,2136894460,3805,3805,3805,3805,0
|
|
20240320,162800,2136894460,3805,3805,3805,3805,0
|
|
20240320,162700,2136894460,3805,3805,3805,3805,0
|
|
20240320,162600,2136894460,3805,3805,3805,3805,0
|
|
20240320,162500,2136894460,3805,3805,3805,3805,0
|
|
20240320,162400,2136894460,3805,3805,3805,3805,0
|
|
20240320,162300,2136894460,3805,3805,3805,3805,0
|
|
20240320,162200,2136894460,3805,3805,3805,3805,0
|
|
20240320,162100,2136894460,3805,3805,3805,3805,0
|
|
20240320,162000,2136894460,3805,3805,3805,3805,0
|
|
20240320,161900,2136894460,3805,3805,3805,3805,0
|
|
20240320,161800,2136894460,3805,3805,3805,3805,0
|
|
20240320,161700,2136894460,3805,3805,3805,3805,0
|
|
20240320,161600,2136894460,3805,3805,3805,3805,0
|
|
20240320,161500,2136894460,3805,3805,3805,3805,15194
|
|
20240320,161400,2136894460,3805,3805,3805,3805,0
|
|
20240320,161300,2136894460,3805,3805,3805,3805,0
|
|
20240320,161200,2136894460,3805,3805,3805,3805,0
|
|
20240320,161100,2136894460,3805,3805,3805,3805,0
|
|
20240320,161000,2136894460,3805,3805,3805,3805,0
|
|
20240320,160900,2136894460,3805,3805,3805,3805,0
|
|
20240320,160800,2136894460,3805,3805,3805,3805,0
|
|
20240320,160700,2136894460,3805,3805,3805,3805,0
|
|
20240320,160600,2136894460,3805,3805,3805,3805,0
|
|
20240320,160500,2136894460,3805,3805,3805,3805,0
|
|
20240320,160400,2136894460,3805,3805,3805,3805,0
|
|
20240320,160300,2136894460,3805,3805,3805,3805,0
|
|
20240320,160200,2136894460,3805,3805,3805,3805,0
|
|
20240320,160100,2136894460,3805,3805,3805,3805,0
|
|
20240320,160000,2136894460,3805,3805,3805,3805,0
|
|
20240320,155900,2136894460,3805,3805,3805,3805,0
|
|
20240320,155800,2136894460,3805,3805,3805,3805,0
|
|
20240320,155700,2136894460,3805,3805,3805,3805,0
|
|
20240320,155600,2136894460,3805,3805,3805,3805,0
|
|
20240320,155500,2136894460,3805,3805,3805,3805,0
|
|
20240320,155400,2136894460,3805,3805,3805,3805,0
|
|
20240320,155300,2136894460,3805,3805,3805,3805,0
|
|
20240320,155200,2136894460,3805,3805,3805,3805,0
|
|
20240320,155100,2136894460,3805,3805,3805,3805,0
|
|
20240320,155000,2136894460,3805,3805,3805,3805,0
|
|
20240320,154900,2136894460,3805,3805,3805,3805,0
|
|
20240320,154800,2136894460,3805,3805,3805,3805,0
|
|
20240320,154700,2136894460,3805,3805,3805,3805,0
|
|
20240320,154600,2136894460,3805,3805,3805,3805,0
|
|
20240320,154500,2136894460,3805,3805,3805,3805,15194
|
|
20240320,154400,2136894460,3805,3805,3805,3805,0
|
|
20240320,154300,2136894460,3805,3805,3805,3805,0
|
|
20240320,154200,2136894460,3805,3805,3805,3805,0
|
|
20240320,154100,2136894460,3805,3805,3805,3805,0
|
|
20240320,154000,2136894460,3805,3805,3805,3805,0
|
|
20240320,153900,2136894460,3805,3805,3805,3805,0
|
|
20240320,153800,2136894460,3805,3805,3805,3805,0
|
|
20240320,153700,2136894460,3805,3805,3805,3805,0
|
|
20240320,153600,2136894460,3805,3805,3805,3805,0
|
|
20240320,153500,2136894460,3805,3805,3805,3805,0
|
|
20240320,153400,2136894460,3805,3805,3805,3805,0
|
|
20240320,153300,2136894460,3805,3805,3805,3805,0
|
|
20240320,153200,2136894460,3805,3805,3805,3805,0
|
|
20240320,153100,2136894460,3805,3805,3805,3805,0
|
|
20240320,153000,2136894460,3805,3805,3805,3805,15194
|
|
20240320,152900,2079081290,3825,3825,3825,3825,0
|
|
20240320,152800,2079081290,3825,3825,3825,3825,0
|
|
20240320,152700,2079081290,3825,3825,3825,3825,0
|
|
20240320,152600,2079081290,3825,3825,3825,3825,0
|
|
20240320,152500,2079081290,3825,3825,3825,3825,0
|
|
20240320,152400,2079081290,3825,3825,3825,3825,0
|
|
20240320,152300,2079081290,3825,3825,3825,3825,0
|
|
20240320,152200,2079081290,3825,3825,3825,3825,0
|
|
20240320,152100,2079081290,3825,3825,3825,3825,0
|
|
20240320,152000,2079081290,3825,3825,3825,3825,0
|
|
20240320,151900,2079081290,3825,3820,3830,3815,3107
|
|
20240320,151800,2067226595,3830,3825,3830,3820,1391
|
|
20240320,151700,2061911155,3835,3825,3840,3820,3403
|
|
20240320,151600,2048855495,3825,3820,3825,3820,1381
|
|
20240320,151500,2043577535,3825,3820,3825,3820,220
|
|
20240320,151400,2042737080,3820,3815,3830,3815,6722
|
|
20240320,151300,2017033860,3815,3835,3835,3810,655
|
|
20240320,151200,2014533110,3815,3835,3835,3815,11951
|
|
20240320,151100,1968939045,3835,3820,3835,3820,230
|
|
20240320,151000,1968060430,3835,3820,3835,3820,1024
|
|
20240320,150900,1964142850,3820,3820,3820,3820,2
|
|
20240320,150800,1964135210,3820,3820,3820,3815,193
|
|
20240320,150700,1963398890,3820,3820,3820,3820,2371
|
|
20240320,150600,1954341670,3820,3830,3830,3820,255
|
|
20240320,150500,1953367540,3830,3830,3830,3820,1154
|
|
20240320,150400,1948956565,3830,3820,3830,3820,1339
|
|
20240320,150300,1943838775,3820,3820,3820,3815,492
|
|
20240320,150200,1941961285,3820,3820,3820,3820,140
|
|
20240320,150100,1941426485,3830,3815,3830,3815,1628
|
|
20240320,150000,1935215650,3820,3825,3825,3820,223
|
|
20240320,145900,1934363760,3825,3825,3825,3820,738
|
|
20240320,145800,1931543760,3820,3820,3825,3820,854
|
|
20240320,145700,1928281250,3825,3825,3825,3825,515
|
|
20240320,145600,1926311375,3825,3825,3830,3825,461
|
|
20240320,145500,1924548000,3825,3830,3830,3825,1637
|
|
20240320,145400,1918281075,3830,3820,3830,3820,1530
|
|
20240320,145300,1912432405,3815,3820,3820,3815,192
|
|
20240320,145200,1911699575,3820,3820,3820,3815,773
|
|
20240320,145100,1908750215,3820,3810,3820,3810,2065
|
|
20240320,145000,1900874335,3810,3815,3820,3810,437
|
|
20240320,144900,1899208800,3810,3810,3810,3810,320
|
|
20240320,144800,1897989600,3815,3820,3820,3815,487
|
|
20240320,144700,1896129265,3820,3815,3820,3810,377
|
|
20240320,144600,1894689715,3805,3810,3820,3805,7447
|
|
20240320,144500,1866337490,3820,3815,3820,3810,7989
|
|
20240320,144400,1835883975,3820,3820,3820,3820,42
|
|
20240320,144300,1835723535,3820,3820,3820,3815,2421
|
|
20240320,144200,1826476820,3825,3825,3825,3820,533
|
|
20240320,144100,1824440195,3825,3825,3825,3825,198
|
|
20240320,144000,1823682845,3825,3825,3825,3825,658
|
|
20240320,143900,1821165995,3825,3825,3825,3825,731
|
|
20240320,143800,1818369920,3825,3825,3825,3825,10
|
|
20240320,143700,1818331670,3825,3825,3825,3820,3815
|
|
20240320,143600,1803752025,3825,3825,3825,3825,555
|
|
20240320,143500,1801629150,3830,3820,3830,3820,76
|
|
20240320,143400,1801338820,3820,3820,3830,3820,2514
|
|
20240320,143300,1791735330,3820,3835,3835,3820,4248
|
|
20240320,143200,1775483065,3835,3835,3835,3835,0
|
|
20240320,143100,1775483065,3835,3835,3835,3835,77
|
|
20240320,143000,1775187770,3830,3830,3830,3830,658
|
|
20240320,142900,1772667630,3825,3835,3835,3825,1568
|
|
20240320,142800,1766668360,3830,3830,3830,3830,5993
|
|
20240320,142700,1743715170,3835,3840,3840,3835,170
|
|
20240320,142600,1743063215,3835,3835,3835,3835,186
|
|
20240320,142500,1742349905,3840,3840,3840,3840,0
|
|
20240320,142400,1742349905,3840,3840,3840,3840,0
|
|
20240320,142300,1742349905,3840,3840,3840,3840,1
|
|
20240320,142200,1742346065,3840,3840,3840,3840,129
|
|
20240320,142100,1741850705,3840,3825,3840,3825,1501
|
|
20240320,142000,1736109365,3825,3840,3840,3825,1026
|
|
20240320,141900,1732184375,3830,3835,3835,3830,877
|
|
20240320,141800,1728824810,3840,3840,3840,3840,2
|
|
20240320,141700,1728817130,3825,3830,3830,3825,2803
|
|
20240320,141600,1718095250,3830,3830,3830,3830,200
|
|
20240320,141500,1717329250,3830,3830,3830,3830,108
|
|
20240320,141400,1716915610,3840,3825,3840,3825,104
|
|
20240320,141300,1716517030,3820,3835,3835,3820,6959
|
|
20240320,141200,1689889870,3835,3840,3840,3830,3212
|
|
20240320,141100,1677585910,3830,3835,3835,3830,1133
|
|
20240320,141000,1673242980,3835,3840,3840,3835,1170
|
|
20240320,140900,1668756000,3835,3835,3835,3835,581
|
|
20240320,140800,1666527865,3840,3840,3840,3840,231
|
|
20240320,140700,1665640825,3845,3835,3845,3835,303
|
|
20240320,140600,1664478790,3835,3835,3835,3835,0
|
|
20240320,140500,1664478790,3835,3840,3845,3835,665
|
|
20240320,140400,1661926965,3840,3850,3850,3840,2134
|
|
20240320,140300,1653730185,3850,3845,3850,3845,15
|
|
20240320,140200,1653672460,3845,3850,3850,3845,4774
|
|
20240320,140100,1635297560,3850,3850,3855,3850,326
|
|
20240320,140000,1634042335,3850,3855,3855,3850,66
|
|
20240320,135900,1633787950,3855,3855,3855,3855,0
|
|
20240320,135800,1633787950,3855,3855,3855,3850,108
|
|
20240320,135700,1633371615,3850,3850,3850,3850,33
|
|
20240320,135600,1633244565,3850,3850,3850,3845,1061
|
|
20240320,135500,1629160730,3850,3850,3850,3850,1
|
|
20240320,135400,1629156880,3850,3860,3860,3850,41
|
|
20240320,135300,1628998630,3860,3860,3860,3860,0
|
|
20240320,135200,1628998630,3860,3860,3860,3860,1
|
|
20240320,135100,1628994770,3860,3860,3860,3860,100
|
|
20240320,135000,1628608770,3860,3860,3860,3860,545
|
|
20240320,134900,1626505070,3855,3855,3855,3855,0
|
|
20240320,134800,1626505070,3855,3855,3855,3855,0
|
|
20240320,134700,1626505070,3855,3855,3855,3855,451
|
|
20240320,134600,1624766465,3860,3860,3860,3860,0
|
|
20240320,134500,1624766465,3860,3860,3860,3860,55
|
|
20240320,134400,1624554165,3860,3860,3860,3860,0
|
|
20240320,134300,1624554165,3860,3860,3860,3860,155
|
|
20240320,134200,1623955865,3860,3840,3860,3840,53
|
|
20240320,134100,1623751305,3860,3860,3860,3860,20
|
|
20240320,134000,1623674105,3860,3860,3860,3860,6
|
|
20240320,133900,1623650945,3840,3850,3850,3840,555
|
|
20240320,133800,1621517115,3855,3845,3855,3845,57
|
|
20240320,133700,1621297430,3850,3850,3850,3850,0
|
|
20240320,133600,1621297430,3850,3850,3850,3850,0
|
|
20240320,133500,1621297430,3850,3840,3850,3840,61
|
|
20240320,133400,1621062690,3840,3850,3850,3840,801
|
|
20240320,133300,1617984260,3850,3850,3850,3850,237
|
|
20240320,133200,1617071810,3850,3850,3865,3850,402
|
|
20240320,133100,1615524095,3850,3835,3850,3835,8432
|
|
20240320,133000,1583090895,3835,3850,3850,3835,276
|
|
20240320,132900,1582031795,3850,3850,3850,3850,0
|
|
20240320,132800,1582031795,3850,3850,3850,3850,26
|
|
20240320,132700,1581931695,3840,3835,3845,3835,5135
|
|
20240320,132600,1562211590,3835,3835,3835,3835,155
|
|
20240320,132500,1561617165,3835,3840,3845,3835,2940
|
|
20240320,132400,1550339315,3845,3840,3845,3835,7835
|
|
20240320,132300,1520267275,3840,3840,3845,3840,3561
|
|
20240320,132200,1506588740,3845,3845,3850,3840,880
|
|
20240320,132100,1503208845,3845,3855,3855,3845,7935
|
|
20240320,132000,1472666385,3855,3865,3865,3855,1362
|
|
20240320,131900,1467409135,3865,3865,3865,3865,8
|
|
20240320,131800,1467378215,3860,3855,3860,3855,446
|
|
20240320,131700,1465656705,3860,3860,3860,3860,735
|
|
20240320,131600,1462819605,3860,3855,3860,3855,583
|
|
20240320,131500,1460571725,3855,3860,3860,3855,300
|
|
20240320,131400,1459414225,3860,3860,3860,3860,9
|
|
20240320,131300,1459379485,3860,3860,3860,3860,100
|
|
20240320,131200,1458993485,3855,3860,3860,3855,1595
|
|
20240320,131100,1452844745,3860,3865,3865,3860,2000
|
|
20240320,131000,1445124095,3860,3870,3870,3860,923
|
|
20240320,130900,1441559325,3865,3865,3865,3865,1
|
|
20240320,130800,1441555460,3865,3865,3865,3865,83
|
|
20240320,130700,1441234665,3870,3870,3870,3870,0
|
|
20240320,130600,1441234665,3870,3870,3870,3870,0
|
|
20240320,130500,1441234665,3870,3870,3870,3870,17
|
|
20240320,130400,1441168875,3875,3865,3875,3865,1648
|
|
20240320,130300,1434791140,3860,3860,3860,3860,20
|
|
20240320,130200,1434713940,3850,3860,3860,3850,4
|
|
20240320,130100,1434698530,3865,3865,3865,3865,2
|
|
20240320,130000,1434690800,3850,3865,3865,3850,1842
|
|
20240320,125900,1427592550,3865,3865,3865,3865,554
|
|
20240320,125800,1425451340,3865,3865,3865,3865,1000
|
|
20240320,125700,1421586340,3865,3865,3865,3865,0
|
|
20240320,125600,1421586340,3865,3860,3865,3860,1111
|
|
20240320,125500,1417297325,3860,3860,3860,3860,60
|
|
20240320,125400,1417065725,3860,3860,3860,3860,5
|
|
20240320,125300,1417046425,3865,3870,3870,3865,21
|
|
20240320,125200,1416965255,3860,3865,3865,3860,119
|
|
20240320,125100,1416505650,3870,3860,3870,3860,1000
|
|
20240320,125000,1412641450,3855,3855,3855,3855,26
|
|
20240320,124900,1412541220,3850,3855,3870,3850,5999
|
|
20240320,124800,1389414025,3860,3865,3865,3860,583
|
|
20240320,124700,1387162895,3865,3865,3865,3860,491
|
|
20240320,124600,1385267145,3860,3860,3860,3860,0
|
|
20240320,124500,1385267145,3860,3870,3870,3860,6243
|
|
20240320,124400,1361148800,3870,3870,3870,3870,101
|
|
20240320,124300,1360757930,3870,3870,3870,3870,11
|
|
20240320,124200,1360715360,3870,3870,3870,3870,0
|
|
20240320,124100,1360715360,3870,3870,3870,3870,21
|
|
20240320,124000,1360634090,3865,3865,3865,3860,1219
|
|
20240320,123900,1355923295,3865,3860,3865,3860,1938
|
|
20240320,123800,1348442060,3865,3870,3870,3865,2349
|
|
20240320,123700,1339362630,3870,3870,3870,3870,2113
|
|
20240320,123600,1331185320,3875,3875,3875,3875,333
|
|
20240320,123500,1329894945,3875,3875,3875,3875,0
|
|
20240320,123400,1329894945,3875,3870,3875,3870,1472
|
|
20240320,123300,1324195080,3870,3870,3870,3870,1020
|
|
20240320,123200,1320247680,3870,3870,3870,3870,144
|
|
20240320,123100,1319690400,3875,3875,3875,3870,634
|
|
20240320,123000,1317234915,3870,3875,3875,3870,26
|
|
20240320,122900,1317134265,3875,3875,3875,3875,0
|
|
20240320,122800,1317134265,3875,3875,3875,3875,17
|
|
20240320,122700,1317068390,3875,3875,3875,3875,100
|
|
20240320,122600,1316680890,3875,3875,3875,3875,206
|
|
20240320,122500,1315882640,3880,3880,3880,3880,1
|
|
20240320,122400,1315878760,3880,3880,3880,3880,0
|
|
20240320,122300,1315878760,3880,3880,3880,3880,0
|
|
20240320,122200,1315878760,3880,3870,3880,3870,748
|
|
20240320,122100,1312983980,3880,3870,3880,3870,1600
|
|
20240320,122000,1306782705,3880,3880,3880,3870,12
|
|
20240320,121900,1306736165,3870,3870,3880,3870,10
|
|
20240320,121800,1306697455,3880,3880,3880,3880,0
|
|
20240320,121700,1306697455,3880,3880,3880,3880,1
|
|
20240320,121600,1306693575,3870,3875,3875,3870,3375
|
|
20240320,121500,1293632080,3885,3875,3885,3875,1604
|
|
20240320,121400,1287416070,3885,3880,3885,3880,2
|
|
20240320,121300,1287408305,3875,3875,3875,3875,1084
|
|
20240320,121200,1283207805,3875,3875,3875,3875,100
|
|
20240320,121100,1282820305,3870,3870,3870,3870,253
|
|
20240320,121000,1281841195,3875,3875,3875,3875,6
|
|
20240320,120900,1281817945,3875,3875,3875,3875,33
|
|
20240320,120800,1281690070,3870,3870,3870,3870,0
|
|
20240320,120700,1281690070,3870,3870,3870,3870,3
|
|
20240320,120600,1281678460,3865,3870,3870,3865,58
|
|
20240320,120500,1281454285,3865,3865,3865,3865,0
|
|
20240320,120400,1281454285,3865,3865,3865,3865,202
|
|
20240320,120300,1280673555,3870,3870,3870,3870,0
|
|
20240320,120200,1280673555,3870,3870,3870,3870,99
|
|
20240320,120100,1280290425,3870,3870,3870,3870,402
|
|
20240320,120000,1278734685,3870,3875,3875,3870,105
|
|
20240320,115900,1278328310,3865,3865,3865,3865,87
|
|
20240320,115800,1277992055,3870,3875,3875,3870,126
|
|
20240320,115700,1277503870,3875,3875,3875,3875,61
|
|
20240320,115600,1277267495,3885,3885,3885,3885,100
|
|
20240320,115500,1276878995,3885,3865,3885,3865,650
|
|
20240320,115400,1274356405,3885,3875,3885,3860,8590
|
|
20240320,115300,1241131740,3880,3880,3880,3880,424
|
|
20240320,115200,1239486620,3885,3885,3885,3885,11
|
|
20240320,115100,1239443885,3880,3885,3885,3880,140
|
|
20240320,115000,1238900020,3890,3890,3890,3890,7
|
|
20240320,114900,1238872790,3895,3895,3895,3895,0
|
|
20240320,114800,1238872790,3895,3885,3895,3885,2010
|
|
20240320,114700,1231054730,3885,3880,3890,3880,12
|
|
20240320,114600,1231008110,3880,3880,3880,3880,0
|
|
20240320,114500,1231008110,3880,3885,3885,3880,316
|
|
20240320,114400,1229781965,3890,3885,3890,3885,1439
|
|
20240320,114300,1224188405,3885,3880,3885,3880,145
|
|
20240320,114200,1223625165,3880,3880,3880,3880,309
|
|
20240320,114100,1222426245,3885,3880,3885,3880,269
|
|
20240320,114000,1221382520,3875,3875,3875,3875,344
|
|
20240320,113900,1220049520,3875,3875,3875,3875,143
|
|
20240320,113800,1219495395,3880,3880,3880,3880,0
|
|
20240320,113700,1219495395,3880,3880,3880,3880,104
|
|
20240320,113600,1219091875,3880,3880,3880,3880,0
|
|
20240320,113500,1219091875,3880,3880,3880,3880,0
|
|
20240320,113400,1219091875,3880,3880,3880,3870,482
|
|
20240320,113300,1217226485,3880,3880,3880,3880,4
|
|
20240320,113200,1217210965,3870,3880,3880,3870,386
|
|
20240320,113100,1215715645,3865,3870,3870,3865,100
|
|
20240320,113000,1215328890,3880,3880,3880,3880,24
|
|
20240320,112900,1215235770,3865,3880,3880,3865,1241
|
|
20240320,112800,1210429325,3880,3865,3880,3865,292
|
|
20240320,112700,1209299330,3870,3865,3870,3865,121
|
|
20240320,112600,1208831560,3865,3865,3865,3865,250
|
|
20240320,112500,1207865310,3870,3870,3870,3870,1135
|
|
20240320,112400,1203472860,3870,3875,3875,3870,17
|
|
20240320,112300,1203406990,3870,3870,3870,3870,728
|
|
20240320,112200,1200589630,3865,3865,3865,3865,852
|
|
20240320,112100,1197296650,3865,3870,3870,3865,2018
|
|
20240320,112000,1189491190,3875,3880,3880,3870,481
|
|
20240320,111900,1187629605,3875,3875,3875,3875,0
|
|
20240320,111800,1187629605,3875,3880,3880,3875,21
|
|
20240320,111700,1187548180,3880,3880,3880,3880,15
|
|
20240320,111600,1187489980,3870,3880,3880,3870,336
|
|
20240320,111500,1186187050,3880,3875,3885,3870,2436
|
|
20240320,111400,1176750470,3875,3880,3880,3875,4735
|
|
20240320,111300,1158387475,3885,3885,3885,3885,1934
|
|
20240320,111200,1150873885,3885,3885,3885,3885,100
|
|
20240320,111100,1150485385,3895,3895,3895,3895,10
|
|
20240320,111000,1150446435,3895,3895,3895,3895,6
|
|
20240320,110900,1150423065,3895,3890,3895,3890,536
|
|
20240320,110800,1148335455,3885,3895,3895,3885,210
|
|
20240320,110700,1147519505,3890,3890,3890,3890,314
|
|
20240320,110600,1146298045,3890,3890,3890,3890,11
|
|
20240320,110500,1146255255,3890,3890,3890,3890,0
|
|
20240320,110400,1146255255,3890,3890,3890,3890,324
|
|
20240320,110300,1144994895,3895,3895,3895,3895,1
|
|
20240320,110200,1144991000,3895,3890,3895,3890,699
|
|
20240320,110100,1142271885,3890,3890,3890,3890,0
|
|
20240320,110000,1142271885,3890,3890,3890,3885,983
|
|
20240320,105900,1138452850,3885,3885,3885,3885,30
|
|
20240320,105800,1138336300,3885,3890,3890,3885,2906
|
|
20240320,105700,1127037275,3895,3895,3895,3895,10
|
|
20240320,105600,1126998325,3895,3895,3895,3895,9
|
|
20240320,105500,1126963270,3895,3895,3895,3895,158
|
|
20240320,105400,1126347860,3895,3895,3895,3895,33
|
|
20240320,105300,1126219325,3895,3895,3900,3895,675
|
|
20240320,105200,1123589945,3890,3890,3890,3890,891
|
|
20240320,105100,1120123955,3895,3895,3895,3890,110
|
|
20240320,105000,1119696005,3895,3895,3895,3895,5
|
|
20240320,104900,1119676530,3895,3895,3895,3895,329
|
|
20240320,104800,1118395075,3895,3895,3895,3895,601
|
|
20240320,104700,1116054180,3895,3895,3895,3890,1716
|
|
20240320,104600,1109370460,3895,3895,3895,3895,49
|
|
20240320,104500,1109179605,3895,3895,3895,3895,140
|
|
20240320,104400,1108634305,3890,3895,3895,3890,382
|
|
20240320,104300,1107147675,3895,3895,3895,3895,0
|
|
20240320,104200,1107147675,3895,3890,3895,3885,3524
|
|
20240320,104100,1093444285,3885,3885,3885,3885,491
|
|
20240320,104000,1091536750,3890,3885,3890,3880,2004
|
|
20240320,103900,1083758195,3880,3885,3885,3880,251
|
|
20240320,103800,1082784310,3885,3880,3885,3880,91
|
|
20240320,103700,1082431175,3885,3880,3890,3880,31
|
|
20240320,103600,1082310770,3875,3880,3880,3865,6635
|
|
20240320,103500,1056656450,3890,3880,3890,3870,9384
|
|
20240320,103400,1020290940,3880,3895,3895,3880,10260
|
|
20240320,103300,980450395,3885,3895,3895,3885,9656
|
|
20240320,103200,942867250,3900,3905,3905,3900,8591
|
|
20240320,103100,909348835,3915,3910,3915,3910,899
|
|
20240320,103000,905833675,3910,3915,3915,3910,80
|
|
20240320,102900,905520830,3905,3905,3920,3905,2624
|
|
20240320,102800,895253950,3905,3905,3905,3905,322
|
|
20240320,102700,893996540,3905,3920,3920,3905,1056
|
|
20240320,102600,889872840,3910,3920,3920,3910,2091
|
|
20240320,102500,881696830,3920,3920,3920,3920,8
|
|
20240320,102400,881665470,3920,3910,3920,3910,27
|
|
20240320,102300,881559870,3915,3915,3915,3905,1893
|
|
20240320,102200,874157775,3905,3910,3910,3905,3091
|
|
20240320,102100,862087270,3915,3915,3915,3915,13
|
|
20240320,102000,862036375,3905,3920,3920,3905,2048
|
|
20240320,101900,854029570,3915,3915,3915,3915,710
|
|
20240320,101800,851249920,3915,3915,3915,3915,100
|
|
20240320,101700,850858420,3910,3910,3910,3910,0
|
|
20240320,101600,850858420,3910,3910,3910,3910,178
|
|
20240320,101500,850162440,3920,3920,3920,3920,0
|
|
20240320,101400,850162440,3920,3920,3920,3920,8
|
|
20240320,101300,850131080,3910,3910,3910,3910,1
|
|
20240320,101200,850127170,3925,3910,3925,3910,16
|
|
20240320,101100,850064595,3910,3910,3910,3910,55
|
|
20240320,101000,849849545,3925,3925,3925,3910,161
|
|
20240320,100900,849219900,3910,3905,3910,3905,379
|
|
20240320,100800,847738620,3900,3910,3910,3900,3620
|
|
20240320,100700,833599565,3915,3925,3925,3915,21
|
|
20240320,100600,833517340,3920,3930,3930,3920,61
|
|
20240320,100500,833277910,3910,3920,3920,3910,1750
|
|
20240320,100400,826435340,3920,3920,3920,3910,158
|
|
20240320,100300,825817540,3910,3920,3920,3910,162
|
|
20240320,100200,825184100,3915,3915,3915,3915,405
|
|
20240320,100100,823598525,3920,3920,3930,3920,431
|
|
20240320,100000,821908905,3910,3920,3920,3905,1602
|
|
20240320,095900,815648815,3910,3910,3910,3900,1581
|
|
20240320,095800,809474290,3900,3900,3910,3900,5044
|
|
20240320,095700,789785655,3900,3895,3900,3895,3310
|
|
20240320,095600,776883055,3895,3890,3895,3880,1876
|
|
20240320,095500,769586865,3880,3885,3885,3875,5944
|
|
20240320,095400,746513920,3885,3875,3885,3875,1655
|
|
20240320,095300,740096235,3875,3875,3880,3875,2076
|
|
20240320,095200,732049405,3880,3875,3885,3870,782
|
|
20240320,095100,729016245,3875,3870,3875,3870,549
|
|
20240320,095000,726889880,3870,3885,3885,3870,1655
|
|
20240320,094900,720477940,3865,3860,3890,3860,10066
|
|
20240320,094800,681408930,3865,3895,3905,3860,9884
|
|
20240320,094700,643063200,3905,3915,3930,3890,18877
|
|
20240320,094600,569400035,3915,3920,3920,3915,1029
|
|
20240320,094500,565371380,3920,3925,3930,3920,2443
|
|
20240320,094400,555794285,3920,3925,3930,3920,1225
|
|
20240320,094300,550987275,3925,3925,3930,3920,2487
|
|
20240320,094200,541229560,3925,3925,3925,3915,3128
|
|
20240320,094100,528966905,3920,3940,3940,3920,6141
|
|
20240320,094000,504850145,3940,3935,3940,3935,219
|
|
20240320,093900,503988285,3935,3940,3940,3920,6419
|
|
20240320,093800,478780380,3940,3950,3960,3935,6301
|
|
20240320,093700,453918940,3960,3960,3960,3960,0
|
|
20240320,093600,453918940,3960,3955,3965,3955,3518
|
|
20240320,093500,439995090,3960,3960,3960,3960,2943
|
|
20240320,093400,428340810,3970,3970,3970,3960,562
|
|
20240320,093300,426109680,3970,3965,3970,3960,850
|
|
20240320,093200,422740455,3965,3970,3970,3965,68
|
|
20240320,093100,422470535,3965,3970,3970,3965,9
|
|
20240320,093000,422434845,3965,3965,3965,3965,4
|
|
20240320,092900,422418985,3965,3960,3965,3955,3209
|
|
20240320,092800,409721505,3960,3960,3960,3955,1555
|
|
20240320,092700,403565705,3960,3960,3975,3960,1009
|
|
20240320,092600,399569765,3960,3975,3975,3960,759
|
|
20240320,092500,396557430,3960,3975,3975,3960,719
|
|
20240320,092400,393699435,3975,3975,3975,3960,12269
|
|
20240320,092300,345046520,3980,3980,3980,3975,1069
|
|
20240320,092200,340797040,3980,3995,3995,3980,53
|
|
20240320,092100,340586055,3995,3970,3995,3970,1554
|
|
20240320,092000,334401475,3975,3980,3985,3975,2829
|
|
20240320,091900,323151730,3990,3995,3995,3985,54
|
|
20240320,091800,322936370,3995,3975,3995,3975,327
|
|
20240320,091700,321636345,3975,3975,3995,3975,674
|
|
20240320,091600,318955425,3975,3985,3985,3970,2853
|
|
20240320,091500,307619650,3985,3985,3985,3975,681
|
|
20240320,091400,304909930,3985,3975,3995,3970,3658
|
|
20240320,091300,290356290,3970,3975,3980,3970,2162
|
|
20240320,091200,281768870,3975,3980,3980,3965,2439
|
|
20240320,091100,272079670,3975,3985,3985,3965,10728
|
|
20240320,091000,229436690,3985,3990,4000,3985,4549
|
|
20240320,090900,211272615,3990,3990,4000,3990,1059
|
|
20240320,090800,207047190,3995,4005,4005,3990,2414
|
|
20240320,090700,197399070,3995,4005,4005,3985,5766
|
|
20240320,090600,174397280,4005,4005,4005,3990,4355
|
|
20240320,090500,156978265,4005,3985,4020,3985,2606
|
|
20240320,090400,146552185,3990,4000,4000,3980,6949
|
|
20240320,090300,118792945,4005,4020,4020,4005,6865
|
|
20240320,090200,91260170,4015,4015,4030,4010,3245
|
|
20240320,090100,78236500,4015,4035,4035,4010,11412
|
|
20240320,090000,32327215,4050,4035,4050,4030,7682
|