609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190600,4057864835,3885,3885,3885,3885,28746
|
|
20240318,190500,4057864835,3885,3885,3885,3885,0
|
|
20240318,190400,4057864835,3885,3885,3885,3885,0
|
|
20240318,190300,4057864835,3885,3885,3885,3885,0
|
|
20240318,190200,4057864835,3885,3885,3885,3885,0
|
|
20240318,190100,4057864835,3885,3885,3885,3885,0
|
|
20240318,190000,4057864835,3885,3885,3885,3885,0
|
|
20240318,185900,4057864835,3885,3885,3885,3885,0
|
|
20240318,185800,4057864835,3885,3885,3885,3885,0
|
|
20240318,185700,4057864835,3885,3885,3885,3885,0
|
|
20240318,185600,4057864835,3885,3885,3885,3885,0
|
|
20240318,185500,4057864835,3885,3885,3885,3885,0
|
|
20240318,185400,4057864835,3885,3885,3885,3885,0
|
|
20240318,185300,4057864835,3885,3885,3885,3885,0
|
|
20240318,185200,4057864835,3885,3885,3885,3885,0
|
|
20240318,185100,4057864835,3885,3885,3885,3885,0
|
|
20240318,185000,4057864835,3885,3885,3885,3885,0
|
|
20240318,184900,4057864835,3885,3885,3885,3885,0
|
|
20240318,184800,4057864835,3885,3885,3885,3885,0
|
|
20240318,184700,4057864835,3885,3885,3885,3885,0
|
|
20240318,184600,4057864835,3885,3885,3885,3885,0
|
|
20240318,184500,4057864835,3885,3885,3885,3885,0
|
|
20240318,184400,4057864835,3885,3885,3885,3885,0
|
|
20240318,184300,4057864835,3885,3885,3885,3885,0
|
|
20240318,184200,4057864835,3885,3885,3885,3885,0
|
|
20240318,184100,4057864835,3885,3885,3885,3885,0
|
|
20240318,184000,4057864835,3885,3885,3885,3885,0
|
|
20240318,183900,4057864835,3885,3885,3885,3885,0
|
|
20240318,183800,4057864835,3885,3885,3885,3885,0
|
|
20240318,183700,4057864835,3885,3885,3885,3885,0
|
|
20240318,183600,4057864835,3885,3885,3885,3885,28746
|
|
20240318,183500,4057864835,3885,3885,3885,3885,0
|
|
20240318,183400,4057864835,3885,3885,3885,3885,0
|
|
20240318,183300,4057864835,3885,3885,3885,3885,0
|
|
20240318,183200,4057864835,3885,3885,3885,3885,0
|
|
20240318,183100,4057864835,3885,3885,3885,3885,0
|
|
20240318,183000,4057864835,3885,3885,3885,3885,0
|
|
20240318,182900,4057864835,3885,3885,3885,3885,0
|
|
20240318,182800,4057864835,3885,3885,3885,3885,0
|
|
20240318,182700,4057864835,3885,3885,3885,3885,0
|
|
20240318,182600,4057864835,3885,3885,3885,3885,0
|
|
20240318,182500,4057864835,3885,3885,3885,3885,0
|
|
20240318,182400,4057864835,3885,3885,3885,3885,0
|
|
20240318,182300,4057864835,3885,3885,3885,3885,0
|
|
20240318,182200,4057864835,3885,3885,3885,3885,0
|
|
20240318,182100,4057864835,3885,3885,3885,3885,0
|
|
20240318,182000,4057864835,3885,3885,3885,3885,0
|
|
20240318,181900,4057864835,3885,3885,3885,3885,0
|
|
20240318,181800,4057864835,3885,3885,3885,3885,0
|
|
20240318,181700,4057864835,3885,3885,3885,3885,0
|
|
20240318,181600,4057864835,3885,3885,3885,3885,0
|
|
20240318,181500,4057864835,3885,3885,3885,3885,0
|
|
20240318,181400,4057864835,3885,3885,3885,3885,0
|
|
20240318,181300,4057864835,3885,3885,3885,3885,0
|
|
20240318,181200,4057864835,3885,3885,3885,3885,0
|
|
20240318,181100,4057864835,3885,3885,3885,3885,0
|
|
20240318,181000,4057864835,3885,3885,3885,3885,0
|
|
20240318,180900,4057864835,3885,3885,3885,3885,0
|
|
20240318,180800,4057864835,3885,3885,3885,3885,0
|
|
20240318,180700,4057864835,3885,3885,3885,3885,0
|
|
20240318,180600,4057864835,3885,3885,3885,3885,28746
|
|
20240318,180500,4057864835,3885,3885,3885,3885,0
|
|
20240318,180400,4057864835,3885,3885,3885,3885,0
|
|
20240318,180300,4057864835,3885,3885,3885,3885,0
|
|
20240318,180200,4057864835,3885,3885,3885,3885,0
|
|
20240318,180100,4057864835,3885,3885,3885,3885,0
|
|
20240318,180000,4057864835,3885,3885,3885,3885,0
|
|
20240318,175900,4057864835,3885,3885,3885,3885,0
|
|
20240318,175800,4057864835,3885,3885,3885,3885,0
|
|
20240318,175700,4057864835,3885,3885,3885,3885,0
|
|
20240318,175600,4057864835,3885,3885,3885,3885,0
|
|
20240318,175500,4057864835,3885,3885,3885,3885,0
|
|
20240318,175400,4057864835,3885,3885,3885,3885,0
|
|
20240318,175300,4057864835,3885,3885,3885,3885,0
|
|
20240318,175200,4057864835,3885,3885,3885,3885,0
|
|
20240318,175100,4057864835,3885,3885,3885,3885,0
|
|
20240318,175000,4057864835,3885,3885,3885,3885,0
|
|
20240318,174900,4057864835,3885,3885,3885,3885,0
|
|
20240318,174800,4057864835,3885,3885,3885,3885,0
|
|
20240318,174700,4057864835,3885,3885,3885,3885,0
|
|
20240318,174600,4057864835,3885,3885,3885,3885,0
|
|
20240318,174500,4057864835,3885,3885,3885,3885,0
|
|
20240318,174400,4057864835,3885,3885,3885,3885,0
|
|
20240318,174300,4057864835,3885,3885,3885,3885,0
|
|
20240318,174200,4057864835,3885,3885,3885,3885,0
|
|
20240318,174100,4057864835,3885,3885,3885,3885,0
|
|
20240318,174000,4057864835,3885,3885,3885,3885,0
|
|
20240318,173900,4057864835,3885,3885,3885,3885,0
|
|
20240318,173800,4057864835,3885,3885,3885,3885,0
|
|
20240318,173700,4057864835,3885,3885,3885,3885,0
|
|
20240318,173600,4057864835,3885,3885,3885,3885,28746
|
|
20240318,173500,4057864835,3885,3885,3885,3885,0
|
|
20240318,173400,4057864835,3885,3885,3885,3885,0
|
|
20240318,173300,4057864835,3885,3885,3885,3885,0
|
|
20240318,173200,4057864835,3885,3885,3885,3885,0
|
|
20240318,173100,4057864835,3885,3885,3885,3885,0
|
|
20240318,173000,4057864835,3885,3885,3885,3885,0
|
|
20240318,172900,4057864835,3885,3885,3885,3885,0
|
|
20240318,172800,4057864835,3885,3885,3885,3885,0
|
|
20240318,172700,4057864835,3885,3885,3885,3885,0
|
|
20240318,172600,4057864835,3885,3885,3885,3885,0
|
|
20240318,172500,4057864835,3885,3885,3885,3885,0
|
|
20240318,172400,4057864835,3885,3885,3885,3885,0
|
|
20240318,172300,4057864835,3885,3885,3885,3885,0
|
|
20240318,172200,4057864835,3885,3885,3885,3885,0
|
|
20240318,172100,4057864835,3885,3885,3885,3885,0
|
|
20240318,172000,4057864835,3885,3885,3885,3885,0
|
|
20240318,171900,4057864835,3885,3885,3885,3885,0
|
|
20240318,171800,4057864835,3885,3885,3885,3885,0
|
|
20240318,171700,4057864835,3885,3885,3885,3885,0
|
|
20240318,171600,4057864835,3885,3885,3885,3885,0
|
|
20240318,171500,4057864835,3885,3885,3885,3885,0
|
|
20240318,171400,4057864835,3885,3885,3885,3885,0
|
|
20240318,171300,4057864835,3885,3885,3885,3885,0
|
|
20240318,171200,4057864835,3885,3885,3885,3885,0
|
|
20240318,171100,4057864835,3885,3885,3885,3885,0
|
|
20240318,171000,4057864835,3885,3885,3885,3885,0
|
|
20240318,170900,4057864835,3885,3885,3885,3885,0
|
|
20240318,170800,4057864835,3885,3885,3885,3885,0
|
|
20240318,170700,4057864835,3885,3885,3885,3885,0
|
|
20240318,170600,4057864835,3885,3885,3885,3885,28746
|
|
20240318,170500,4057864835,3885,3885,3885,3885,0
|
|
20240318,170400,4057864835,3885,3885,3885,3885,0
|
|
20240318,170300,4057864835,3885,3885,3885,3885,0
|
|
20240318,170200,4057864835,3885,3885,3885,3885,0
|
|
20240318,170100,4057864835,3885,3885,3885,3885,0
|
|
20240318,170000,4057864835,3885,3885,3885,3885,0
|
|
20240318,165900,4057864835,3885,3885,3885,3885,0
|
|
20240318,165800,4057864835,3885,3885,3885,3885,0
|
|
20240318,165700,4057864835,3885,3885,3885,3885,0
|
|
20240318,165600,4057864835,3885,3885,3885,3885,0
|
|
20240318,165500,4057864835,3885,3885,3885,3885,0
|
|
20240318,165400,4057864835,3885,3885,3885,3885,0
|
|
20240318,165300,4057864835,3885,3885,3885,3885,0
|
|
20240318,165200,4057864835,3885,3885,3885,3885,0
|
|
20240318,165100,4057864835,3885,3885,3885,3885,0
|
|
20240318,165000,4057864835,3885,3885,3885,3885,0
|
|
20240318,164900,4057864835,3885,3885,3885,3885,0
|
|
20240318,164800,4057864835,3885,3885,3885,3885,0
|
|
20240318,164700,4057864835,3885,3885,3885,3885,0
|
|
20240318,164600,4057864835,3885,3885,3885,3885,0
|
|
20240318,164500,4057864835,3885,3885,3885,3885,0
|
|
20240318,164400,4057864835,3885,3885,3885,3885,0
|
|
20240318,164300,4057864835,3885,3885,3885,3885,0
|
|
20240318,164200,4057864835,3885,3885,3885,3885,0
|
|
20240318,164100,4057864835,3885,3885,3885,3885,0
|
|
20240318,164000,4057864835,3885,3885,3885,3885,0
|
|
20240318,163900,4057864835,3885,3885,3885,3885,0
|
|
20240318,163800,4057864835,3885,3885,3885,3885,0
|
|
20240318,163700,4057864835,3885,3885,3885,3885,0
|
|
20240318,163600,4057864835,3885,3885,3885,3885,28746
|
|
20240318,163500,4057864835,3885,3885,3885,3885,0
|
|
20240318,163400,4057864835,3885,3885,3885,3885,0
|
|
20240318,163300,4057864835,3885,3885,3885,3885,0
|
|
20240318,163200,4057864835,3885,3885,3885,3885,0
|
|
20240318,163100,4057864835,3885,3885,3885,3885,0
|
|
20240318,163000,4057864835,3885,3885,3885,3885,0
|
|
20240318,162900,4057864835,3885,3885,3885,3885,0
|
|
20240318,162800,4057864835,3885,3885,3885,3885,0
|
|
20240318,162700,4057864835,3885,3885,3885,3885,0
|
|
20240318,162600,4057864835,3885,3885,3885,3885,0
|
|
20240318,162500,4057864835,3885,3885,3885,3885,0
|
|
20240318,162400,4057864835,3885,3885,3885,3885,0
|
|
20240318,162300,4057864835,3885,3885,3885,3885,0
|
|
20240318,162200,4057864835,3885,3885,3885,3885,0
|
|
20240318,162100,4057864835,3885,3885,3885,3885,0
|
|
20240318,162000,4057864835,3885,3885,3885,3885,0
|
|
20240318,161900,4057864835,3885,3885,3885,3885,0
|
|
20240318,161800,4057864835,3885,3885,3885,3885,0
|
|
20240318,161700,4057864835,3885,3885,3885,3885,0
|
|
20240318,161600,4057864835,3885,3885,3885,3885,0
|
|
20240318,161500,4057864835,3885,3885,3885,3885,0
|
|
20240318,161400,4057864835,3885,3885,3885,3885,0
|
|
20240318,161300,4057864835,3885,3885,3885,3885,0
|
|
20240318,161200,4057864835,3885,3885,3885,3885,0
|
|
20240318,161100,4057864835,3885,3885,3885,3885,0
|
|
20240318,161000,4057864835,3885,3885,3885,3885,0
|
|
20240318,160900,4057864835,3885,3885,3885,3885,0
|
|
20240318,160800,4057864835,3885,3885,3885,3885,0
|
|
20240318,160700,4057864835,3885,3885,3885,3885,0
|
|
20240318,160600,4057864835,3885,3885,3885,3885,28746
|
|
20240318,160500,4057864835,3885,3885,3885,3885,0
|
|
20240318,160400,4057864835,3885,3885,3885,3885,0
|
|
20240318,160300,4057864835,3885,3885,3885,3885,0
|
|
20240318,160200,4057864835,3885,3885,3885,3885,0
|
|
20240318,160100,4057864835,3885,3885,3885,3885,0
|
|
20240318,160000,4057864835,3885,3885,3885,3885,0
|
|
20240318,155900,4057864835,3885,3885,3885,3885,0
|
|
20240318,155800,4057864835,3885,3885,3885,3885,0
|
|
20240318,155700,4057864835,3885,3885,3885,3885,0
|
|
20240318,155600,4057864835,3885,3885,3885,3885,0
|
|
20240318,155500,4057864835,3885,3885,3885,3885,0
|
|
20240318,155400,4057864835,3885,3885,3885,3885,0
|
|
20240318,155300,4057864835,3885,3885,3885,3885,0
|
|
20240318,155200,4057864835,3885,3885,3885,3885,0
|
|
20240318,155100,4057864835,3885,3885,3885,3885,0
|
|
20240318,155000,4057864835,3885,3885,3885,3885,0
|
|
20240318,154900,4057864835,3885,3885,3885,3885,0
|
|
20240318,154800,4057864835,3885,3885,3885,3885,0
|
|
20240318,154700,4057864835,3885,3885,3885,3885,0
|
|
20240318,154600,4057864835,3885,3885,3885,3885,0
|
|
20240318,154500,4057864835,3885,3885,3885,3885,0
|
|
20240318,154400,4057864835,3885,3885,3885,3885,0
|
|
20240318,154300,4057864835,3885,3885,3885,3885,0
|
|
20240318,154200,4057864835,3885,3885,3885,3885,0
|
|
20240318,154100,4057864835,3885,3885,3885,3885,0
|
|
20240318,154000,4057864835,3885,3885,3885,3885,0
|
|
20240318,153900,4057864835,3885,3885,3885,3885,0
|
|
20240318,153800,4057864835,3885,3885,3885,3885,0
|
|
20240318,153700,4057864835,3885,3885,3885,3885,0
|
|
20240318,153600,4057864835,3885,3885,3885,3885,28746
|
|
20240318,153500,4057864835,3885,3885,3885,3885,0
|
|
20240318,153400,4057864835,3885,3885,3885,3885,0
|
|
20240318,153300,4057864835,3885,3885,3885,3885,0
|
|
20240318,153200,4057864835,3885,3885,3885,3885,0
|
|
20240318,153100,4057864835,3885,3885,3885,3885,0
|
|
20240318,153000,4057864835,3885,3885,3885,3885,28746
|
|
20240318,152900,3946186625,3890,3890,3890,3890,0
|
|
20240318,152800,3946186625,3890,3890,3890,3890,0
|
|
20240318,152700,3946186625,3890,3890,3890,3890,0
|
|
20240318,152600,3946186625,3890,3890,3890,3890,0
|
|
20240318,152500,3946186625,3890,3890,3890,3890,0
|
|
20240318,152400,3946186625,3890,3890,3890,3890,0
|
|
20240318,152300,3946186625,3890,3890,3890,3890,0
|
|
20240318,152200,3946186625,3890,3890,3890,3890,0
|
|
20240318,152100,3946186625,3890,3890,3890,3890,0
|
|
20240318,152000,3946186625,3890,3890,3890,3890,0
|
|
20240318,151900,3946186625,3890,3890,3890,3870,10306
|
|
20240318,151800,3906226985,3885,3885,3890,3880,7368
|
|
20240318,151700,3877612525,3880,3895,3895,3880,3948
|
|
20240318,151600,3862280185,3885,3900,3900,3885,6000
|
|
20240318,151500,3838944830,3900,3900,3900,3895,5061
|
|
20240318,151400,3819222950,3900,3895,3900,3895,3731
|
|
20240318,151300,3804672810,3900,3900,3900,3900,388
|
|
20240318,151200,3803159610,3900,3890,3900,3890,4255
|
|
20240318,151100,3786598035,3890,3895,3895,3890,749
|
|
20240318,151000,3783684335,3895,3895,3895,3890,931
|
|
20240318,150900,3780059750,3895,3895,3900,3895,1266
|
|
20240318,150800,3775128590,3895,3895,3900,3890,1689
|
|
20240318,150700,3768550785,3900,3890,3900,3890,1533
|
|
20240318,150600,3762580785,3895,3895,3895,3880,9276
|
|
20240318,150500,3726514590,3895,3895,3895,3895,2404
|
|
20240318,150400,3717151010,3895,3900,3900,3895,1315
|
|
20240318,150300,3712028585,3900,3900,3900,3900,1257
|
|
20240318,150200,3707126285,3900,3895,3900,3895,737
|
|
20240318,150100,3704255660,3895,3900,3900,3895,1126
|
|
20240318,150000,3699867675,3900,3900,3900,3895,1884
|
|
20240318,145900,3692521250,3905,3900,3905,3890,6948
|
|
20240318,145800,3665428435,3900,3900,3905,3900,37
|
|
20240318,145700,3665284120,3900,3900,3905,3900,1096
|
|
20240318,145600,3661009710,3900,3900,3900,3900,1436
|
|
20240318,145500,3655409310,3900,3900,3900,3895,239
|
|
20240318,145400,3654478380,3895,3900,3900,3895,24
|
|
20240318,145300,3654384895,3900,3900,3900,3900,0
|
|
20240318,145200,3654384895,3900,3895,3900,3895,284
|
|
20240318,145100,3653278705,3895,3895,3895,3895,500
|
|
20240318,145000,3651331205,3905,3900,3905,3895,2050
|
|
20240318,144900,3643339115,3900,3900,3900,3900,301
|
|
20240318,144800,3642165215,3900,3910,3910,3900,1805
|
|
20240318,144700,3635116295,3910,3910,3910,3910,1602
|
|
20240318,144600,3628852475,3915,3915,3915,3910,1577
|
|
20240318,144500,3622681150,3915,3910,3915,3905,2459
|
|
20240318,144400,3613056925,3910,3910,3915,3910,1854
|
|
20240318,144300,3605801855,3910,3910,3915,3910,2688
|
|
20240318,144200,3595287100,3910,3910,3910,3910,2684
|
|
20240318,144100,3584792660,3910,3900,3910,3900,1871
|
|
20240318,144000,3577493290,3900,3900,3900,3900,94
|
|
20240318,143900,3577126690,3900,3890,3900,3890,1434
|
|
20240318,143800,3571542190,3890,3890,3900,3890,1853
|
|
20240318,143700,3564325635,3890,3895,3895,3890,236
|
|
20240318,143600,3563407590,3890,3890,3895,3890,1238
|
|
20240318,143500,3558591765,3890,3895,3895,3890,326
|
|
20240318,143400,3557323620,3890,3895,3895,3890,899
|
|
20240318,143300,3553826440,3895,3890,3895,3880,268
|
|
20240318,143200,3552786025,3895,3895,3895,3880,2954
|
|
20240318,143100,3541315395,3885,3890,3895,3885,1665
|
|
20240318,143000,3534841580,3890,3895,3895,3890,237
|
|
20240318,142900,3533919640,3895,3895,3895,3895,892
|
|
20240318,142800,3530445300,3895,3900,3900,3895,210
|
|
20240318,142700,3529627300,3895,3895,3895,3890,3331
|
|
20240318,142600,3516657225,3895,3895,3900,3895,1715
|
|
20240318,142500,3509977295,3895,3895,3895,3895,954
|
|
20240318,142400,3506261465,3895,3895,3895,3895,1000
|
|
20240318,142300,3502366465,3895,3895,3895,3895,805
|
|
20240318,142200,3499230990,3895,3895,3895,3895,512
|
|
20240318,142100,3497236750,3895,3895,3895,3890,490
|
|
20240318,142000,3495329375,3890,3895,3895,3890,1876
|
|
20240318,141900,3488026865,3895,3900,3900,3895,130
|
|
20240318,141800,3487520415,3900,3905,3905,3900,1637
|
|
20240318,141700,3481135115,3905,3900,3905,3900,1524
|
|
20240318,141600,3475191500,3905,3900,3905,3900,336
|
|
20240318,141500,3473881095,3900,3895,3905,3895,1024
|
|
20240318,141400,3469888630,3900,3900,3900,3900,80
|
|
20240318,141300,3469576630,3900,3900,3900,3900,1
|
|
20240318,141200,3469572730,3900,3895,3900,3890,324
|
|
20240318,141100,3468310280,3890,3890,3890,3890,470
|
|
20240318,141000,3466481980,3890,3895,3895,3890,721
|
|
20240318,140900,3463677285,3890,3895,3895,3890,1007
|
|
20240318,140800,3459759905,3890,3895,3895,3890,251
|
|
20240318,140700,3458783260,3895,3895,3895,3895,66
|
|
20240318,140600,3458526190,3895,3895,3900,3895,180
|
|
20240318,140500,3457824760,3890,3885,3890,3885,1344
|
|
20240318,140400,3452599260,3885,3885,3885,3885,431
|
|
20240318,140300,3450924825,3885,3885,3885,3885,645
|
|
20240318,140200,3448419000,3880,3885,3885,3880,570
|
|
20240318,140100,3446206195,3885,3885,3885,3885,2
|
|
20240318,140000,3446198425,3885,3885,3885,3885,253
|
|
20240318,135900,3445215520,3885,3885,3885,3885,3
|
|
20240318,135800,3445203865,3880,3885,3885,3880,476
|
|
20240318,135700,3443356975,3885,3890,3890,3875,2754
|
|
20240318,135600,3432673825,3890,3890,3890,3890,61
|
|
20240318,135500,3432436535,3885,3880,3885,3880,506
|
|
20240318,135400,3430473115,3880,3885,3885,3880,5230
|
|
20240318,135300,3410176390,3885,3890,3890,3885,2208
|
|
20240318,135200,3401593205,3890,3895,3895,3890,286
|
|
20240318,135100,3400480410,3890,3900,3900,3890,1002
|
|
20240318,135000,3396582620,3885,3900,3900,3885,1650
|
|
20240318,134900,3390161300,3900,3910,3910,3900,2090
|
|
20240318,134800,3382010200,3910,3905,3910,3905,1300
|
|
20240318,134700,3376932200,3910,3900,3910,3900,5820
|
|
20240318,134600,3354182315,3900,3900,3900,3900,40
|
|
20240318,134500,3354026315,3895,3900,3905,3895,873
|
|
20240318,134400,3350622730,3900,3900,3905,3900,674
|
|
20240318,134300,3347992130,3905,3900,3905,3900,645
|
|
20240318,134200,3345476105,3895,3895,3895,3895,212
|
|
20240318,134100,3344650365,3895,3895,3895,3895,23
|
|
20240318,134000,3344560780,3895,3900,3905,3895,46
|
|
20240318,133900,3344381550,3895,3895,3895,3895,1643
|
|
20240318,133800,3337982065,3900,3900,3900,3900,1312
|
|
20240318,133700,3332865265,3905,3905,3905,3905,1
|
|
20240318,133600,3332861360,3910,3905,3910,3905,5533
|
|
20240318,133500,3311235475,3905,3905,3905,3905,604
|
|
20240318,133400,3308876855,3900,3910,3910,3900,707
|
|
20240318,133300,3306117185,3905,3905,3910,3905,290
|
|
20240318,133200,3304984705,3905,3895,3905,3890,4536
|
|
20240318,133100,3287281335,3890,3890,3895,3890,803
|
|
20240318,133000,3284154630,3890,3890,3895,3885,1894
|
|
20240318,132900,3276784785,3890,3885,3890,3885,48
|
|
20240318,132800,3276598075,3895,3880,3895,3880,1798
|
|
20240318,132700,3269609595,3885,3880,3890,3880,410
|
|
20240318,132600,3268016705,3890,3880,3890,3865,6150
|
|
20240318,132500,3244242090,3880,3870,3880,3860,1329
|
|
20240318,132400,3239104575,3875,3875,3875,3875,114
|
|
20240318,132300,3238662825,3875,3875,3875,3875,37
|
|
20240318,132200,3238519450,3880,3880,3880,3880,4
|
|
20240318,132100,3238503930,3880,3880,3880,3880,1
|
|
20240318,132000,3238500050,3890,3890,3890,3870,10656
|
|
20240318,131900,3197171820,3895,3895,3900,3895,1043
|
|
20240318,131800,3193109285,3900,3890,3900,3890,1788
|
|
20240318,131700,3186144205,3890,3885,3890,3885,1961
|
|
20240318,131600,3178524700,3885,3880,3885,3880,302
|
|
20240318,131500,3177352930,3880,3885,3885,3880,1859
|
|
20240318,131400,3170130900,3890,3890,3890,3885,103
|
|
20240318,131300,3169730735,3890,3885,3890,3885,529
|
|
20240318,131200,3167674925,3890,3885,3890,3885,1003
|
|
20240318,131100,3163773260,3880,3890,3890,3880,2065
|
|
20240318,131000,3155759475,3890,3900,3900,3890,3328
|
|
20240318,130900,3142802520,3905,3900,3905,3895,1577
|
|
20240318,130800,3136652765,3895,3895,3900,3890,2887
|
|
20240318,130700,3125406900,3885,3895,3895,3885,4907
|
|
20240318,130600,3106296710,3890,3890,3890,3890,225
|
|
20240318,130500,3105421460,3890,3890,3890,3865,17661
|
|
20240318,130400,3036914945,3885,3885,3890,3885,12
|
|
20240318,130300,3036868305,3885,3890,3890,3885,1323
|
|
20240318,130200,3031723450,3890,3890,3890,3885,659
|
|
20240318,130100,3029163190,3890,3890,3890,3890,279
|
|
20240318,130000,3028077880,3885,3885,3890,3885,5511
|
|
20240318,125900,3006658350,3880,3880,3885,3875,9216
|
|
20240318,125800,2970896545,3880,3870,3880,3870,5736
|
|
20240318,125700,2948676920,3875,3875,3875,3875,856
|
|
20240318,125600,2945359920,3875,3875,3875,3870,111
|
|
20240318,125500,2944930295,3870,3875,3875,3870,768
|
|
20240318,125400,2941955630,3875,3865,3875,3865,216
|
|
20240318,125300,2941120685,3865,3875,3875,3840,52899
|
|
20240318,125200,2737489070,3880,3875,3880,3875,5
|
|
20240318,125100,2737469685,3875,3880,3880,3875,473
|
|
20240318,125000,2735636595,3880,3875,3880,3875,76
|
|
20240318,124900,2735341770,3875,3875,3875,3875,1574
|
|
20240318,124800,2729242520,3875,3870,3875,3870,627
|
|
20240318,124700,2726816020,3875,3875,3880,3875,8
|
|
20240318,124600,2726785015,3880,3880,3880,3875,8523
|
|
20240318,124500,2693756555,3885,3885,3885,3885,2
|
|
20240318,124400,2693748785,3880,3880,3880,3880,2
|
|
20240318,124300,2693741025,3885,3885,3885,3885,260
|
|
20240318,124200,2692730925,3885,3880,3885,3880,5
|
|
20240318,124100,2692711515,3880,3880,3880,3880,538
|
|
20240318,124000,2690624075,3875,3875,3875,3875,0
|
|
20240318,123900,2690624075,3875,3875,3875,3875,199
|
|
20240318,123800,2689852950,3885,3885,3885,3885,1
|
|
20240318,123700,2689849065,3875,3885,3885,3875,123
|
|
20240318,123600,2689372345,3885,3875,3885,3875,201
|
|
20240318,123500,2688593460,3885,3880,3885,3875,223
|
|
20240318,123400,2687729070,3885,3880,3885,3875,3237
|
|
20240318,123300,2675176910,3885,3890,3890,3880,65
|
|
20240318,123200,2674924680,3885,3880,3885,3880,1301
|
|
20240318,123100,2669871790,3885,3885,3885,3885,50
|
|
20240318,123000,2669677540,3885,3885,3885,3880,794
|
|
20240318,122900,2666594680,3890,3885,3890,3885,316
|
|
20240318,122800,2665367005,3885,3880,3885,3880,560
|
|
20240318,122700,2663191505,3885,3885,3885,3880,587
|
|
20240318,122600,2660911260,3890,3890,3890,3890,2
|
|
20240318,122500,2660903480,3890,3885,3890,3885,889
|
|
20240318,122400,2657449710,3885,3885,3885,3885,530
|
|
20240318,122300,2655390660,3885,3880,3885,3880,3226
|
|
20240318,122200,2642873775,3880,3890,3890,3880,204
|
|
20240318,122100,2642082205,3885,3890,3890,3885,3961
|
|
20240318,122000,2626689330,3895,3890,3905,3890,2521
|
|
20240318,121900,2616851390,3900,3900,3900,3900,823
|
|
20240318,121800,2613641690,3890,3895,3900,3885,4858
|
|
20240318,121700,2594743665,3900,3900,3900,3900,4053
|
|
20240318,121600,2578936965,3905,3900,3905,3900,689
|
|
20240318,121500,2576249720,3905,3895,3905,3895,990
|
|
20240318,121400,2572385970,3900,3900,3905,3895,964
|
|
20240318,121300,2568627385,3905,3900,3905,3895,1870
|
|
20240318,121200,2561330820,3905,3900,3905,3900,960
|
|
20240318,121100,2557586315,3900,3905,3905,3885,2356
|
|
20240318,121000,2548406895,3905,3895,3905,3895,4611
|
|
20240318,120900,2530433735,3895,3890,3895,3890,1221
|
|
20240318,120800,2525682500,3890,3890,3895,3890,2934
|
|
20240318,120700,2514269160,3890,3880,3890,3880,3301
|
|
20240318,120600,2501433690,3880,3885,3890,3880,1615
|
|
20240318,120500,2495159680,3880,3875,3885,3875,3785
|
|
20240318,120400,2480485850,3880,3875,3880,3870,4623
|
|
20240318,120300,2462581720,3875,3870,3875,3870,1815
|
|
20240318,120200,2455557655,3875,3870,3875,3870,186
|
|
20240318,120100,2454837820,3865,3865,3870,3860,2978
|
|
20240318,120000,2443328585,3870,3870,3870,3870,12
|
|
20240318,115900,2443282145,3870,3870,3870,3870,5
|
|
20240318,115800,2443262795,3870,3865,3870,3865,703
|
|
20240318,115700,2440545695,3870,3865,3870,3865,1641
|
|
20240318,115600,2434203220,3865,3865,3865,3865,1001
|
|
20240318,115500,2430334355,3870,3855,3870,3855,651
|
|
20240318,115400,2427822985,3855,3860,3860,3855,1162
|
|
20240318,115300,2423341855,3860,3860,3860,3860,20
|
|
20240318,115200,2423264655,3860,3860,3860,3860,187
|
|
20240318,115100,2422542835,3860,3865,3870,3860,395
|
|
20240318,115000,2421016080,3860,3865,3865,3860,201
|
|
20240318,114900,2420240215,3860,3865,3865,3860,78
|
|
20240318,114800,2419938920,3865,3860,3865,3860,307
|
|
20240318,114700,2418753895,3860,3860,3860,3860,116
|
|
20240318,114600,2418306135,3860,3865,3865,3860,1250
|
|
20240318,114500,2413481130,3860,3860,3860,3860,1535
|
|
20240318,114400,2407556030,3865,3865,3865,3860,1648
|
|
20240318,114300,2401190500,3870,3870,3870,3870,710
|
|
20240318,114200,2398442800,3870,3870,3870,3870,571
|
|
20240318,114100,2396233030,3865,3865,3870,3860,1060
|
|
20240318,114000,2392136230,3865,3860,3865,3860,626
|
|
20240318,113900,2389719850,3865,3865,3865,3860,52
|
|
20240318,113800,2389519095,3865,3865,3865,3860,62
|
|
20240318,113700,2389279765,3865,3865,3865,3860,3219
|
|
20240318,113600,2376838440,3870,3870,3870,3870,2
|
|
20240318,113500,2376830700,3870,3865,3870,3865,17
|
|
20240318,113400,2376764985,3870,3870,3870,3870,289
|
|
20240318,113300,2375646555,3870,3870,3870,3870,186
|
|
20240318,113200,2374926735,3870,3870,3875,3870,646
|
|
20240318,113100,2372426710,3875,3875,3875,3870,46
|
|
20240318,113000,2372248665,3875,3875,3875,3870,123
|
|
20240318,112900,2371772290,3870,3870,3870,3870,62
|
|
20240318,112800,2371532350,3870,3865,3870,3865,464
|
|
20240318,112700,2369737975,3870,3870,3870,3865,190
|
|
20240318,112600,2369002690,3865,3875,3875,3865,732
|
|
20240318,112500,2366170075,3875,3875,3875,3875,28
|
|
20240318,112400,2366061575,3870,3870,3870,3870,673
|
|
20240318,112300,2363457065,3875,3875,3875,3875,35
|
|
20240318,112200,2363321440,3875,3870,3875,3870,833
|
|
20240318,112100,2360094960,3870,3870,3870,3870,605
|
|
20240318,112000,2357753610,3870,3870,3870,3870,668
|
|
20240318,111900,2355168450,3870,3870,3870,3870,259
|
|
20240318,111800,2354166120,3870,3870,3870,3870,1
|
|
20240318,111700,2354162250,3870,3870,3870,3870,72
|
|
20240318,111600,2353883610,3870,3870,3870,3870,42
|
|
20240318,111500,2353721070,3870,3870,3880,3870,556
|
|
20240318,111400,2351569340,3870,3875,3880,3870,3890
|
|
20240318,111300,2336500800,3875,3885,3885,3875,1128
|
|
20240318,111200,2332123700,3885,3885,3885,3880,213
|
|
20240318,111100,2331296625,3885,3880,3885,3880,296
|
|
20240318,111000,2330146985,3880,3875,3880,3875,1039
|
|
20240318,110900,2326116590,3875,3875,3875,3875,1959
|
|
20240318,110800,2318525465,3870,3870,3875,3870,377
|
|
20240318,110700,2317066460,3870,3875,3875,3865,1066
|
|
20240318,110600,2312939395,3875,3870,3875,3870,41
|
|
20240318,110500,2312780720,3870,3870,3870,3870,832
|
|
20240318,110400,2309560880,3865,3865,3870,3865,313
|
|
20240318,110300,2308351130,3865,3865,3865,3865,684
|
|
20240318,110200,2305707470,3870,3870,3870,3865,964
|
|
20240318,110100,2301978015,3865,3865,3865,3865,860
|
|
20240318,110000,2298654115,3860,3860,3860,3860,2018
|
|
20240318,105900,2290864635,3860,3860,3860,3860,467
|
|
20240318,105800,2289062015,3860,3860,3860,3860,12
|
|
20240318,105700,2289015695,3860,3860,3860,3860,1147
|
|
20240318,105600,2284588275,3860,3860,3865,3860,1743
|
|
20240318,105500,2277858245,3855,3860,3865,3855,1182
|
|
20240318,105400,2273296070,3855,3855,3855,3855,311
|
|
20240318,105300,2272097165,3850,3855,3855,3850,79
|
|
20240318,105200,2271793000,3855,3850,3855,3850,2583
|
|
20240318,105100,2261846450,3850,3855,3855,3850,1264
|
|
20240318,105000,2256974740,3860,3855,3860,3855,1118
|
|
20240318,104900,2252659340,3855,3855,3855,3855,729
|
|
20240318,104800,2249849045,3850,3855,3855,3850,871
|
|
20240318,104700,2246491590,3855,3855,3855,3855,97
|
|
20240318,104600,2246117655,3850,3850,3855,3850,356
|
|
20240318,104500,2244746930,3855,3850,3855,3850,1500
|
|
20240318,104400,2238966755,3850,3860,3860,3850,6340
|
|
20240318,104300,2214545020,3860,3855,3860,3855,867
|
|
20240318,104200,2211202730,3855,3865,3865,3855,1046
|
|
20240318,104100,2207167245,3865,3855,3865,3855,2329
|
|
20240318,104000,2198181145,3855,3860,3860,3855,4332
|
|
20240318,103900,2181476015,3860,3855,3860,3850,5681
|
|
20240318,103800,2159564050,3860,3850,3860,3850,3926
|
|
20240318,103700,2144420130,3855,3850,3855,3850,1366
|
|
20240318,103600,2139155265,3850,3850,3860,3850,1771
|
|
20240318,103500,2132336875,3850,3855,3860,3850,4395
|
|
20240318,103400,2115405770,3855,3855,3855,3855,2042
|
|
20240318,103300,2107533860,3855,3860,3860,3855,642
|
|
20240318,103200,2105058870,3860,3865,3870,3860,1327
|
|
20240318,103100,2099929245,3870,3865,3875,3865,657
|
|
20240318,103000,2097385620,3870,3865,3870,3865,100
|
|
20240318,102900,2096998640,3870,3855,3870,3855,4580
|
|
20240318,102800,2079319570,3860,3855,3860,3855,612
|
|
20240318,102700,2076957260,3855,3865,3865,3855,1457
|
|
20240318,102600,2071335350,3860,3865,3865,3860,304
|
|
20240318,102500,2070161675,3870,3870,3870,3870,344
|
|
20240318,102400,2068830395,3875,3870,3875,3870,200
|
|
20240318,102300,2068056130,3875,3870,3875,3870,10
|
|
20240318,102200,2068017425,3870,3875,3875,3870,624
|
|
20240318,102100,2065602485,3875,3875,3875,3870,442
|
|
20240318,102000,2063891840,3875,3870,3875,3870,209
|
|
20240318,101900,2063082165,3875,3870,3875,3870,1131
|
|
20240318,101800,2058703550,3870,3855,3870,3855,626
|
|
20240318,101700,2056282590,3855,3855,3855,3855,0
|
|
20240318,101600,2056282590,3855,3855,3855,3855,115
|
|
20240318,101500,2055839265,3855,3860,3860,3855,628
|
|
20240318,101400,2053415285,3855,3850,3860,3850,632
|
|
20240318,101300,2050981455,3850,3855,3870,3850,2832
|
|
20240318,101200,2040035080,3855,3860,3865,3850,1862
|
|
20240318,101100,2032856285,3860,3865,3865,3850,7163
|
|
20240318,101000,2005218230,3865,3865,3865,3865,361
|
|
20240318,100900,2003822965,3865,3865,3870,3860,1949
|
|
20240318,100800,1996285960,3865,3865,3865,3860,391
|
|
20240318,100700,1994775085,3865,3875,3875,3860,5543
|
|
20240318,100600,1973330525,3880,3880,3885,3875,1149
|
|
20240318,100500,1968871900,3885,3890,3890,3880,698
|
|
20240318,100400,1966160600,3890,3880,3890,3875,2139
|
|
20240318,100300,1957851500,3880,3880,3885,3880,1182
|
|
20240318,100200,1953265335,3880,3875,3880,3875,42
|
|
20240318,100100,1953102510,3875,3875,3885,3870,1925
|
|
20240318,100000,1945639790,3885,3875,3885,3870,6104
|
|
20240318,095900,1921964675,3875,3870,3875,3865,1255
|
|
20240318,095800,1917107560,3870,3865,3870,3860,1629
|
|
20240318,095700,1910816040,3870,3860,3870,3860,503
|
|
20240318,095600,1908870365,3865,3860,3865,3860,656
|
|
20240318,095500,1906338175,3865,3855,3865,3850,3849
|
|
20240318,095400,1891490470,3855,3855,3865,3855,32
|
|
20240318,095300,1891367060,3865,3855,3865,3855,790
|
|
20240318,095200,1888320130,3855,3855,3860,3855,559
|
|
20240318,095100,1886165125,3855,3855,3860,3845,2789
|
|
20240318,095000,1875412845,3860,3850,3865,3850,364
|
|
20240318,094900,1874009975,3865,3865,3865,3850,11825
|
|
20240318,094800,1828455470,3860,3865,3870,3860,2581
|
|
20240318,094700,1818483625,3860,3860,3865,3860,3221
|
|
20240318,094600,1806050065,3865,3865,3865,3860,1265
|
|
20240318,094500,1801165840,3860,3855,3860,3855,1162
|
|
20240318,094400,1796682710,3855,3865,3865,3855,1936
|
|
20240318,094300,1789217760,3860,3860,3860,3855,69
|
|
20240318,094200,1788951485,3860,3860,3860,3840,38760
|
|
20240318,094100,1639898190,3860,3865,3865,3855,2047
|
|
20240318,094000,1631996795,3860,3860,3865,3860,574
|
|
20240318,093900,1629780480,3855,3865,3865,3855,2517
|
|
20240318,093800,1620074255,3865,3860,3865,3860,572
|
|
20240318,093700,1617866295,3860,3860,3860,3850,2468
|
|
20240318,093600,1608351170,3860,3865,3865,3860,637
|
|
20240318,093500,1605889560,3865,3860,3865,3860,6637
|
|
20240318,093400,1580249270,3860,3860,3860,3855,1811
|
|
20240318,093300,1573266965,3860,3860,3865,3855,570
|
|
20240318,093200,1571066710,3860,3845,3860,3840,1953
|
|
20240318,093100,1563537670,3860,3860,3860,3840,6214
|
|
20240318,093000,1539626680,3860,3860,3860,3860,1157
|
|
20240318,092900,1535160660,3855,3865,3865,3855,879
|
|
20240318,092800,1531769015,3865,3845,3865,3845,1939
|
|
20240318,092700,1524286690,3860,3850,3860,3835,6928
|
|
20240318,092600,1497660830,3850,3855,3860,3850,7105
|
|
20240318,092500,1470301005,3855,3860,3865,3855,6431
|
|
20240318,092400,1445483430,3860,3860,3865,3860,1080
|
|
20240318,092300,1441313115,3870,3865,3875,3860,2879
|
|
20240318,092200,1430183350,3870,3870,3875,3865,2923
|
|
20240318,092100,1418876625,3870,3860,3870,3860,2378
|
|
20240318,092000,1409689735,3860,3850,3865,3850,5827
|
|
20240318,091900,1387216895,3850,3850,3855,3840,4258
|
|
20240318,091800,1370841730,3850,3820,3855,3820,12584
|
|
20240318,091700,1322475130,3815,3845,3845,3805,61256
|
|
20240318,091600,1088589025,3845,3845,3845,3825,13873
|
|
20240318,091500,1035429875,3835,3850,3890,3830,24215
|
|
20240318,091400,942345115,3845,3865,3865,3845,12542
|
|
20240318,091300,894055030,3865,3855,3875,3850,15084
|
|
20240318,091200,835920525,3855,3865,3865,3850,21656
|
|
20240318,091100,752447205,3860,3880,3880,3860,30013
|
|
20240318,091000,636197620,3885,3895,3900,3880,6831
|
|
20240318,090900,609652650,3885,3875,3900,3875,1649
|
|
20240318,090800,603244030,3870,3880,3890,3870,6324
|
|
20240318,090700,578715445,3875,3870,3890,3860,15118
|
|
20240318,090600,520147745,3870,3870,3880,3870,7391
|
|
20240318,090500,491496935,3870,3890,3895,3870,13167
|
|
20240318,090400,440406235,3895,3905,3905,3895,5166
|
|
20240318,090300,420272245,3900,3900,3905,3895,5509
|
|
20240318,090200,398782755,3895,3860,3915,3860,10440
|
|
20240318,090100,358155820,3880,3895,3910,3850,27640
|
|
20240318,090000,251088930,3895,3940,3945,3880,58819
|