603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,190000,1406352325,3695,3695,3695,3695,7523
|
|
20240329,185900,1406352325,3695,3695,3695,3695,0
|
|
20240329,185800,1406352325,3695,3695,3695,3695,0
|
|
20240329,185700,1406352325,3695,3695,3695,3695,0
|
|
20240329,185600,1406352325,3695,3695,3695,3695,0
|
|
20240329,185500,1406352325,3695,3695,3695,3695,0
|
|
20240329,185400,1406352325,3695,3695,3695,3695,0
|
|
20240329,185300,1406352325,3695,3695,3695,3695,0
|
|
20240329,185200,1406352325,3695,3695,3695,3695,0
|
|
20240329,185100,1406352325,3695,3695,3695,3695,0
|
|
20240329,185000,1406352325,3695,3695,3695,3695,0
|
|
20240329,184900,1406352325,3695,3695,3695,3695,0
|
|
20240329,184800,1406352325,3695,3695,3695,3695,0
|
|
20240329,184700,1406352325,3695,3695,3695,3695,0
|
|
20240329,184600,1406352325,3695,3695,3695,3695,0
|
|
20240329,184500,1406352325,3695,3695,3695,3695,0
|
|
20240329,184400,1406352325,3695,3695,3695,3695,0
|
|
20240329,184300,1406352325,3695,3695,3695,3695,0
|
|
20240329,184200,1406352325,3695,3695,3695,3695,0
|
|
20240329,184100,1406352325,3695,3695,3695,3695,0
|
|
20240329,184000,1406352325,3695,3695,3695,3695,0
|
|
20240329,183900,1406352325,3695,3695,3695,3695,0
|
|
20240329,183800,1406352325,3695,3695,3695,3695,0
|
|
20240329,183700,1406352325,3695,3695,3695,3695,0
|
|
20240329,183600,1406352325,3695,3695,3695,3695,0
|
|
20240329,183500,1406352325,3695,3695,3695,3695,0
|
|
20240329,183400,1406352325,3695,3695,3695,3695,0
|
|
20240329,183300,1406352325,3695,3695,3695,3695,0
|
|
20240329,183200,1406352325,3695,3695,3695,3695,0
|
|
20240329,183100,1406352325,3695,3695,3695,3695,0
|
|
20240329,183000,1406352325,3695,3695,3695,3695,7523
|
|
20240329,182900,1406352325,3695,3695,3695,3695,0
|
|
20240329,182800,1406352325,3695,3695,3695,3695,0
|
|
20240329,182700,1406352325,3695,3695,3695,3695,0
|
|
20240329,182600,1406352325,3695,3695,3695,3695,0
|
|
20240329,182500,1406352325,3695,3695,3695,3695,0
|
|
20240329,182400,1406352325,3695,3695,3695,3695,0
|
|
20240329,182300,1406352325,3695,3695,3695,3695,0
|
|
20240329,182200,1406352325,3695,3695,3695,3695,0
|
|
20240329,182100,1406352325,3695,3695,3695,3695,0
|
|
20240329,182000,1406352325,3695,3695,3695,3695,0
|
|
20240329,181900,1406352325,3695,3695,3695,3695,0
|
|
20240329,181800,1406352325,3695,3695,3695,3695,0
|
|
20240329,181700,1406352325,3695,3695,3695,3695,0
|
|
20240329,181600,1406352325,3695,3695,3695,3695,0
|
|
20240329,181500,1406352325,3695,3695,3695,3695,0
|
|
20240329,181400,1406352325,3695,3695,3695,3695,0
|
|
20240329,181300,1406352325,3695,3695,3695,3695,0
|
|
20240329,181200,1406352325,3695,3695,3695,3695,0
|
|
20240329,181100,1406352325,3695,3695,3695,3695,0
|
|
20240329,181000,1406352325,3695,3695,3695,3695,0
|
|
20240329,180900,1406352325,3695,3695,3695,3695,0
|
|
20240329,180800,1406352325,3695,3695,3695,3695,0
|
|
20240329,180700,1406352325,3695,3695,3695,3695,0
|
|
20240329,180600,1406352325,3695,3695,3695,3695,0
|
|
20240329,180500,1406352325,3695,3695,3695,3695,0
|
|
20240329,180400,1406352325,3695,3695,3695,3695,0
|
|
20240329,180300,1406352325,3695,3695,3695,3695,0
|
|
20240329,180200,1406352325,3695,3695,3695,3695,0
|
|
20240329,180100,1406352325,3695,3695,3695,3695,0
|
|
20240329,180000,1406352325,3695,3695,3695,3695,7523
|
|
20240329,175900,1406352325,3695,3695,3695,3695,0
|
|
20240329,175800,1406352325,3695,3695,3695,3695,0
|
|
20240329,175700,1406352325,3695,3695,3695,3695,0
|
|
20240329,175600,1406352325,3695,3695,3695,3695,0
|
|
20240329,175500,1406352325,3695,3695,3695,3695,0
|
|
20240329,175400,1406352325,3695,3695,3695,3695,0
|
|
20240329,175300,1406352325,3695,3695,3695,3695,0
|
|
20240329,175200,1406352325,3695,3695,3695,3695,0
|
|
20240329,175100,1406352325,3695,3695,3695,3695,0
|
|
20240329,175000,1406352325,3695,3695,3695,3695,0
|
|
20240329,174900,1406352325,3695,3695,3695,3695,0
|
|
20240329,174800,1406352325,3695,3695,3695,3695,0
|
|
20240329,174700,1406352325,3695,3695,3695,3695,0
|
|
20240329,174600,1406352325,3695,3695,3695,3695,0
|
|
20240329,174500,1406352325,3695,3695,3695,3695,0
|
|
20240329,174400,1406352325,3695,3695,3695,3695,0
|
|
20240329,174300,1406352325,3695,3695,3695,3695,0
|
|
20240329,174200,1406352325,3695,3695,3695,3695,0
|
|
20240329,174100,1406352325,3695,3695,3695,3695,0
|
|
20240329,174000,1406352325,3695,3695,3695,3695,0
|
|
20240329,173900,1406352325,3695,3695,3695,3695,0
|
|
20240329,173800,1406352325,3695,3695,3695,3695,0
|
|
20240329,173700,1406352325,3695,3695,3695,3695,0
|
|
20240329,173600,1406352325,3695,3695,3695,3695,0
|
|
20240329,173500,1406352325,3695,3695,3695,3695,0
|
|
20240329,173400,1406352325,3695,3695,3695,3695,0
|
|
20240329,173300,1406352325,3695,3695,3695,3695,0
|
|
20240329,173200,1406352325,3695,3695,3695,3695,0
|
|
20240329,173100,1406352325,3695,3695,3695,3695,0
|
|
20240329,173000,1406352325,3695,3695,3695,3695,7523
|
|
20240329,172900,1406352325,3695,3695,3695,3695,0
|
|
20240329,172800,1406352325,3695,3695,3695,3695,0
|
|
20240329,172700,1406352325,3695,3695,3695,3695,0
|
|
20240329,172600,1406352325,3695,3695,3695,3695,0
|
|
20240329,172500,1406352325,3695,3695,3695,3695,0
|
|
20240329,172400,1406352325,3695,3695,3695,3695,0
|
|
20240329,172300,1406352325,3695,3695,3695,3695,0
|
|
20240329,172200,1406352325,3695,3695,3695,3695,0
|
|
20240329,172100,1406352325,3695,3695,3695,3695,0
|
|
20240329,172000,1406352325,3695,3695,3695,3695,0
|
|
20240329,171900,1406352325,3695,3695,3695,3695,0
|
|
20240329,171800,1406352325,3695,3695,3695,3695,0
|
|
20240329,171700,1406352325,3695,3695,3695,3695,0
|
|
20240329,171600,1406352325,3695,3695,3695,3695,0
|
|
20240329,171500,1406352325,3695,3695,3695,3695,0
|
|
20240329,171400,1406352325,3695,3695,3695,3695,0
|
|
20240329,171300,1406352325,3695,3695,3695,3695,0
|
|
20240329,171200,1406352325,3695,3695,3695,3695,0
|
|
20240329,171100,1406352325,3695,3695,3695,3695,0
|
|
20240329,171000,1406352325,3695,3695,3695,3695,0
|
|
20240329,170900,1406352325,3695,3695,3695,3695,0
|
|
20240329,170800,1406352325,3695,3695,3695,3695,0
|
|
20240329,170700,1406352325,3695,3695,3695,3695,0
|
|
20240329,170600,1406352325,3695,3695,3695,3695,0
|
|
20240329,170500,1406352325,3695,3695,3695,3695,0
|
|
20240329,170400,1406352325,3695,3695,3695,3695,0
|
|
20240329,170300,1406352325,3695,3695,3695,3695,0
|
|
20240329,170200,1406352325,3695,3695,3695,3695,0
|
|
20240329,170100,1406352325,3695,3695,3695,3695,0
|
|
20240329,170000,1406352325,3695,3695,3695,3695,7523
|
|
20240329,165900,1406352325,3695,3695,3695,3695,0
|
|
20240329,165800,1406352325,3695,3695,3695,3695,0
|
|
20240329,165700,1406352325,3695,3695,3695,3695,0
|
|
20240329,165600,1406352325,3695,3695,3695,3695,0
|
|
20240329,165500,1406352325,3695,3695,3695,3695,0
|
|
20240329,165400,1406352325,3695,3695,3695,3695,0
|
|
20240329,165300,1406352325,3695,3695,3695,3695,0
|
|
20240329,165200,1406352325,3695,3695,3695,3695,0
|
|
20240329,165100,1406352325,3695,3695,3695,3695,0
|
|
20240329,165000,1406352325,3695,3695,3695,3695,0
|
|
20240329,164900,1406352325,3695,3695,3695,3695,0
|
|
20240329,164800,1406352325,3695,3695,3695,3695,0
|
|
20240329,164700,1406352325,3695,3695,3695,3695,0
|
|
20240329,164600,1406352325,3695,3695,3695,3695,0
|
|
20240329,164500,1406352325,3695,3695,3695,3695,0
|
|
20240329,164400,1406352325,3695,3695,3695,3695,0
|
|
20240329,164300,1406352325,3695,3695,3695,3695,0
|
|
20240329,164200,1406352325,3695,3695,3695,3695,0
|
|
20240329,164100,1406352325,3695,3695,3695,3695,0
|
|
20240329,164000,1406352325,3695,3695,3695,3695,0
|
|
20240329,163900,1406352325,3695,3695,3695,3695,0
|
|
20240329,163800,1406352325,3695,3695,3695,3695,0
|
|
20240329,163700,1406352325,3695,3695,3695,3695,0
|
|
20240329,163600,1406352325,3695,3695,3695,3695,0
|
|
20240329,163500,1406352325,3695,3695,3695,3695,0
|
|
20240329,163400,1406352325,3695,3695,3695,3695,0
|
|
20240329,163300,1406352325,3695,3695,3695,3695,0
|
|
20240329,163200,1406352325,3695,3695,3695,3695,0
|
|
20240329,163100,1406352325,3695,3695,3695,3695,0
|
|
20240329,163000,1406352325,3695,3695,3695,3695,7523
|
|
20240329,162900,1406352325,3695,3695,3695,3695,0
|
|
20240329,162800,1406352325,3695,3695,3695,3695,0
|
|
20240329,162700,1406352325,3695,3695,3695,3695,0
|
|
20240329,162600,1406352325,3695,3695,3695,3695,0
|
|
20240329,162500,1406352325,3695,3695,3695,3695,0
|
|
20240329,162400,1406352325,3695,3695,3695,3695,0
|
|
20240329,162300,1406352325,3695,3695,3695,3695,0
|
|
20240329,162200,1406352325,3695,3695,3695,3695,0
|
|
20240329,162100,1406352325,3695,3695,3695,3695,0
|
|
20240329,162000,1406352325,3695,3695,3695,3695,0
|
|
20240329,161900,1406352325,3695,3695,3695,3695,0
|
|
20240329,161800,1406352325,3695,3695,3695,3695,0
|
|
20240329,161700,1406352325,3695,3695,3695,3695,0
|
|
20240329,161600,1406352325,3695,3695,3695,3695,0
|
|
20240329,161500,1406352325,3695,3695,3695,3695,0
|
|
20240329,161400,1406352325,3695,3695,3695,3695,0
|
|
20240329,161300,1406352325,3695,3695,3695,3695,0
|
|
20240329,161200,1406352325,3695,3695,3695,3695,0
|
|
20240329,161100,1406352325,3695,3695,3695,3695,0
|
|
20240329,161000,1406352325,3695,3695,3695,3695,0
|
|
20240329,160900,1406352325,3695,3695,3695,3695,0
|
|
20240329,160800,1406352325,3695,3695,3695,3695,0
|
|
20240329,160700,1406352325,3695,3695,3695,3695,0
|
|
20240329,160600,1406352325,3695,3695,3695,3695,0
|
|
20240329,160500,1406352325,3695,3695,3695,3695,0
|
|
20240329,160400,1406352325,3695,3695,3695,3695,0
|
|
20240329,160300,1406352325,3695,3695,3695,3695,0
|
|
20240329,160200,1406352325,3695,3695,3695,3695,0
|
|
20240329,160100,1406352325,3695,3695,3695,3695,0
|
|
20240329,160000,1406352325,3695,3695,3695,3695,7523
|
|
20240329,155900,1406352325,3695,3695,3695,3695,0
|
|
20240329,155800,1406352325,3695,3695,3695,3695,0
|
|
20240329,155700,1406352325,3695,3695,3695,3695,0
|
|
20240329,155600,1406352325,3695,3695,3695,3695,0
|
|
20240329,155500,1406352325,3695,3695,3695,3695,0
|
|
20240329,155400,1406352325,3695,3695,3695,3695,0
|
|
20240329,155300,1406352325,3695,3695,3695,3695,0
|
|
20240329,155200,1406352325,3695,3695,3695,3695,0
|
|
20240329,155100,1406352325,3695,3695,3695,3695,0
|
|
20240329,155000,1406352325,3695,3695,3695,3695,0
|
|
20240329,154900,1406352325,3695,3695,3695,3695,0
|
|
20240329,154800,1406352325,3695,3695,3695,3695,0
|
|
20240329,154700,1406352325,3695,3695,3695,3695,0
|
|
20240329,154600,1406352325,3695,3695,3695,3695,0
|
|
20240329,154500,1406352325,3695,3695,3695,3695,0
|
|
20240329,154400,1406352325,3695,3695,3695,3695,0
|
|
20240329,154300,1406352325,3695,3695,3695,3695,0
|
|
20240329,154200,1406352325,3695,3695,3695,3695,0
|
|
20240329,154100,1406352325,3695,3695,3695,3695,0
|
|
20240329,154000,1406352325,3695,3695,3695,3695,0
|
|
20240329,153900,1406352325,3695,3695,3695,3695,0
|
|
20240329,153800,1406352325,3695,3695,3695,3695,0
|
|
20240329,153700,1406352325,3695,3695,3695,3695,0
|
|
20240329,153600,1406352325,3695,3695,3695,3695,0
|
|
20240329,153500,1406352325,3695,3695,3695,3695,0
|
|
20240329,153400,1406352325,3695,3695,3695,3695,0
|
|
20240329,153300,1406352325,3695,3695,3695,3695,0
|
|
20240329,153200,1406352325,3695,3695,3695,3695,0
|
|
20240329,153100,1406352325,3695,3695,3695,3695,0
|
|
20240329,153000,1406352325,3695,3695,3695,3695,15046
|
|
20240329,152900,1378554840,3665,3665,3665,3665,0
|
|
20240329,152800,1378554840,3665,3665,3665,3665,0
|
|
20240329,152700,1378554840,3665,3665,3665,3665,0
|
|
20240329,152600,1378554840,3665,3665,3665,3665,0
|
|
20240329,152500,1378554840,3665,3665,3665,3665,0
|
|
20240329,152400,1378554840,3665,3665,3665,3665,0
|
|
20240329,152300,1378554840,3665,3665,3665,3665,0
|
|
20240329,152200,1378554840,3665,3665,3665,3665,0
|
|
20240329,152100,1378554840,3665,3665,3665,3665,0
|
|
20240329,152000,1378554840,3665,3665,3665,3665,0
|
|
20240329,151900,1378554840,3665,3670,3670,3665,120
|
|
20240329,151800,1378114945,3670,3665,3670,3665,718
|
|
20240329,151700,1375479955,3670,3665,3670,3665,961
|
|
20240329,151600,1371955545,3665,3665,3670,3665,107
|
|
20240329,151500,1371563340,3670,3665,3670,3665,785
|
|
20240329,151400,1368686285,3665,3665,3670,3665,102
|
|
20240329,151300,1368312425,3670,3660,3670,3660,133
|
|
20240329,151200,1367825450,3660,3660,3665,3660,189
|
|
20240329,151100,1367133650,3665,3660,3665,3660,39
|
|
20240329,151000,1366990830,3660,3660,3665,3660,559
|
|
20240329,150900,1364942285,3660,3660,3660,3655,791
|
|
20240329,150800,1362047300,3660,3670,3670,3660,103
|
|
20240329,150700,1361670080,3670,3655,3700,3655,30085
|
|
20240329,150600,1250454660,3660,3655,3660,3655,1063
|
|
20240329,150500,1246566830,3660,3655,3660,3655,41
|
|
20240329,150400,1246416970,3655,3650,3660,3650,812
|
|
20240329,150300,1243446535,3650,3650,3650,3645,110
|
|
20240329,150200,1243045225,3645,3650,3655,3645,1111
|
|
20240329,150100,1238990780,3650,3650,3650,3650,77
|
|
20240329,150000,1238709730,3650,3650,3650,3650,535
|
|
20240329,145900,1236756980,3650,3650,3655,3650,80
|
|
20240329,145800,1236464955,3650,3650,3650,3650,58
|
|
20240329,145700,1236253255,3650,3650,3650,3650,105
|
|
20240329,145600,1235870005,3650,3650,3650,3650,362
|
|
20240329,145500,1234548705,3650,3655,3655,3650,189
|
|
20240329,145400,1233858830,3650,3660,3660,3650,44
|
|
20240329,145300,1233698100,3665,3650,3665,3650,93
|
|
20240329,145200,1233358290,3650,3650,3650,3650,173
|
|
20240329,145100,1232726840,3650,3655,3655,3650,57
|
|
20240329,145000,1232518750,3655,3655,3655,3650,1397
|
|
20240329,144900,1227417395,3655,3660,3665,3655,178
|
|
20240329,144800,1226766485,3660,3650,3660,3650,1368
|
|
20240329,144700,1221761020,3650,3650,3650,3650,103
|
|
20240329,144600,1221385070,3650,3650,3650,3650,98
|
|
20240329,144500,1221027370,3650,3655,3655,3650,109
|
|
20240329,144400,1220629470,3650,3650,3655,3650,760
|
|
20240329,144300,1217851970,3650,3650,3650,3650,81
|
|
20240329,144200,1217556320,3650,3650,3655,3650,4452
|
|
20240329,144100,1201306465,3650,3645,3650,3645,80
|
|
20240329,144000,1201014765,3645,3650,3650,3645,310
|
|
20240329,143900,1199884760,3660,3645,3660,3645,2014
|
|
20240329,143800,1192519065,3645,3645,3645,3645,570
|
|
20240329,143700,1190441415,3645,3645,3645,3645,83
|
|
20240329,143600,1190138880,3645,3645,3645,3645,1398
|
|
20240329,143500,1185043170,3645,3650,3650,3645,114
|
|
20240329,143400,1184627480,3645,3650,3655,3645,546
|
|
20240329,143300,1182632760,3650,3645,3650,3645,728
|
|
20240329,143200,1179979120,3645,3645,3650,3645,71
|
|
20240329,143100,1179720265,3645,3645,3645,3645,96
|
|
20240329,143000,1179370345,3645,3645,3650,3645,73
|
|
20240329,142900,1179104180,3645,3650,3650,3645,618
|
|
20240329,142800,1176848855,3650,3650,3650,3650,73
|
|
20240329,142700,1176582405,3650,3650,3655,3650,107
|
|
20240329,142600,1176191795,3650,3645,3650,3645,543
|
|
20240329,142500,1174210060,3645,3645,3645,3645,382
|
|
20240329,142400,1172817670,3645,3650,3650,3645,498
|
|
20240329,142300,1171000145,3650,3650,3650,3645,67
|
|
20240329,142200,1170755865,3650,3650,3650,3650,66
|
|
20240329,142100,1170514965,3650,3650,3655,3650,2780
|
|
20240329,142000,1160359430,3645,3645,3650,3645,208
|
|
20240329,141900,1159600520,3645,3645,3650,3645,394
|
|
20240329,141800,1158162835,3645,3645,3645,3640,40
|
|
20240329,141700,1158017160,3645,3640,3645,3640,82
|
|
20240329,141600,1157718615,3640,3640,3640,3640,251
|
|
20240329,141500,1156804975,3640,3635,3640,3635,99
|
|
20240329,141400,1156444680,3635,3640,3640,3635,58
|
|
20240329,141300,1156233795,3640,3635,3640,3635,582
|
|
20240329,141200,1154118165,3635,3635,3635,3630,1139
|
|
20240329,141100,1149982350,3635,3640,3640,3635,6205
|
|
20240329,141000,1127427135,3640,3635,3640,3635,59
|
|
20240329,140900,1127212615,3635,3640,3645,3635,1114
|
|
20240329,140800,1123157920,3645,3650,3650,3640,1233
|
|
20240329,140700,1118665240,3650,3645,3650,3645,82
|
|
20240329,140600,1118366345,3645,3645,3660,3645,419
|
|
20240329,140500,1116833570,3645,3650,3650,3645,689
|
|
20240329,140400,1114321770,3650,3650,3650,3650,1559
|
|
20240329,140300,1108631420,3650,3650,3650,3650,450
|
|
20240329,140200,1106988920,3650,3650,3650,3650,34
|
|
20240329,140100,1106864820,3650,3655,3655,3650,77
|
|
20240329,140000,1106583690,3655,3650,3655,3650,66
|
|
20240329,135900,1106342660,3650,3655,3655,3650,118
|
|
20240329,135800,1105911880,3650,3650,3650,3650,514
|
|
20240329,135700,1104035780,3650,3645,3650,3645,1672
|
|
20240329,135600,1097933465,3645,3645,3645,3645,73
|
|
20240329,135500,1097667380,3645,3645,3645,3645,76
|
|
20240329,135400,1097390360,3645,3645,3645,3645,34
|
|
20240329,135300,1097266430,3645,3650,3665,3645,69
|
|
20240329,135200,1097014835,3645,3645,3665,3645,194
|
|
20240329,135100,1096307640,3645,3645,3645,3645,71
|
|
20240329,135000,1096048845,3645,3645,3650,3645,61
|
|
20240329,134900,1095826320,3645,3645,3645,3645,100
|
|
20240329,134800,1095461820,3645,3645,3650,3635,20440
|
|
20240329,134700,1021057800,3645,3650,3650,3645,101
|
|
20240329,134600,1020689545,3645,3650,3650,3645,35672
|
|
20240329,134500,890665085,3650,3650,3650,3645,172
|
|
20240329,134400,890037535,3645,3645,3645,3645,70
|
|
20240329,134300,889782385,3645,3645,3645,3645,184
|
|
20240329,134200,889111705,3645,3645,3655,3645,686
|
|
20240329,134100,886604930,3645,3650,3655,3645,1144
|
|
20240329,134000,882429095,3650,3650,3655,3650,87
|
|
20240329,133900,882111470,3650,3655,3655,3650,412
|
|
20240329,133800,880605780,3650,3650,3650,3650,29
|
|
20240329,133700,880499930,3650,3650,3650,3650,463
|
|
20240329,133600,878809980,3650,3650,3655,3650,45
|
|
20240329,133500,878645580,3650,3650,3655,3650,114
|
|
20240329,133400,878229320,3650,3650,3650,3650,64
|
|
20240329,133300,877995720,3650,3650,3655,3650,80
|
|
20240329,133200,877703630,3650,3655,3655,3650,639
|
|
20240329,133100,875369585,3655,3660,3660,3655,637
|
|
20240329,133000,873038485,3660,3655,3660,3655,85
|
|
20240329,132900,872727710,3655,3655,3660,3655,512
|
|
20240329,132800,870854505,3650,3650,3655,3650,179
|
|
20240329,132700,870200655,3650,3650,3650,3650,97
|
|
20240329,132600,869846605,3650,3650,3650,3650,29
|
|
20240329,132500,869740755,3650,3655,3655,3650,859
|
|
20240329,132400,866604870,3655,3655,3660,3655,91
|
|
20240329,132300,866272215,3655,3655,3655,3655,76
|
|
20240329,132200,865994435,3655,3655,3655,3655,739
|
|
20240329,132100,863293390,3655,3655,3655,3655,676
|
|
20240329,132000,860822610,3655,3655,3655,3655,78
|
|
20240329,131900,860537520,3660,3655,3660,3655,55
|
|
20240329,131800,860336490,3655,3655,3655,3655,83
|
|
20240329,131700,860033125,3655,3655,3655,3655,76
|
|
20240329,131600,859755345,3655,3655,3655,3655,57
|
|
20240329,131500,859547010,3655,3655,3655,3655,92
|
|
20240329,131400,859210750,3655,3650,3655,3650,250
|
|
20240329,131300,858297245,3650,3650,3655,3650,56
|
|
20240329,131200,858092840,3650,3650,3655,3650,82
|
|
20240329,131100,857793535,3650,3655,3655,3650,50
|
|
20240329,131000,857611030,3650,3650,3650,3650,77
|
|
20240329,130900,857329980,3650,3655,3655,3650,55
|
|
20240329,130800,857129145,3650,3655,3655,3650,230
|
|
20240329,130700,856289455,3655,3655,3655,3655,54
|
|
20240329,130600,856092085,3665,3655,3665,3650,365
|
|
20240329,130500,854756060,3655,3655,3655,3655,132
|
|
20240329,130400,854273600,3655,3655,3655,3655,88
|
|
20240329,130300,853951960,3655,3655,3655,3655,42
|
|
20240329,130200,853798450,3655,3650,3655,3650,212
|
|
20240329,130100,853023850,3655,3650,3655,3650,33
|
|
20240329,130000,852903325,3650,3655,3660,3650,1042
|
|
20240329,125900,849097190,3655,3655,3655,3655,127
|
|
20240329,125800,848633005,3650,3645,3650,3645,137
|
|
20240329,125700,848133150,3645,3650,3650,3645,129
|
|
20240329,125600,847662940,3650,3650,3650,3645,2109
|
|
20240329,125500,839965365,3650,3655,3660,3650,100
|
|
20240329,125400,839600305,3655,3650,3655,3650,85
|
|
20240329,125300,839290025,3655,3650,3655,3650,53
|
|
20240329,125200,839096525,3650,3650,3650,3650,121
|
|
20240329,125100,838654875,3650,3655,3655,3650,788
|
|
20240329,125000,835774815,3655,3655,3655,3655,137
|
|
20240329,124900,835274080,3655,3655,3655,3655,71
|
|
20240329,124800,835014575,3655,3655,3655,3655,110
|
|
20240329,124700,834612525,3655,3660,3660,3655,14
|
|
20240329,124600,834561345,3655,3655,3655,3655,117
|
|
20240329,124500,834133710,3655,3660,3660,3655,51
|
|
20240329,124400,833947290,3655,3655,3655,3650,112
|
|
20240329,124300,833538115,3650,3655,3660,3650,31
|
|
20240329,124200,833424865,3655,3665,3670,3650,569
|
|
20240329,124100,831345135,3650,3655,3655,3650,47
|
|
20240329,124000,831173480,3650,3650,3655,3650,107
|
|
20240329,123900,830782865,3660,3650,3675,3650,1734
|
|
20240329,123800,824428335,3650,3650,3650,3650,73
|
|
20240329,123700,824161885,3655,3645,3655,3645,53
|
|
20240329,123600,823968450,3645,3655,3655,3645,8854
|
|
20240329,123500,791614125,3660,3655,3660,3655,87
|
|
20240329,123400,791295790,3655,3655,3665,3655,459
|
|
20240329,123300,789617605,3655,3655,3655,3655,311
|
|
20240329,123200,788480900,3655,3660,3660,3655,721
|
|
20240329,123100,785845125,3665,3665,3665,3665,0
|
|
20240329,123000,785845125,3665,3650,3670,3650,2731
|
|
20240329,122900,775860335,3650,3645,3650,3645,3240
|
|
20240329,122800,764034725,3645,3645,3650,3645,129
|
|
20240329,122700,763564515,3650,3650,3650,3645,154
|
|
20240329,122600,763002490,3650,3645,3650,3645,1030
|
|
20240329,122500,759246030,3645,3645,3645,3645,32
|
|
20240329,122400,759129390,3645,3645,3645,3645,268
|
|
20240329,122300,758152530,3645,3645,3645,3640,76
|
|
20240329,122200,757875745,3640,3645,3650,3640,4443
|
|
20240329,122100,741697125,3645,3645,3645,3645,583
|
|
20240329,122000,739572090,3650,3650,3650,3650,966
|
|
20240329,121900,736046190,3650,3650,3650,3650,2204
|
|
20240329,121800,728001590,3650,3655,3655,3650,252
|
|
20240329,121700,727081450,3655,3655,3655,3650,785
|
|
20240329,121600,724212350,3655,3670,3670,3640,47013
|
|
20240329,121500,552404750,3665,3665,3665,3665,34
|
|
20240329,121400,552280140,3665,3665,3665,3665,79
|
|
20240329,121300,551990605,3670,3665,3670,3665,561
|
|
20240329,121200,549931815,3665,3665,3665,3665,137
|
|
20240329,121100,549429710,3665,3665,3665,3665,14
|
|
20240329,121000,549378400,3665,3670,3685,3665,519
|
|
20240329,120900,547474035,3665,3665,3665,3665,0
|
|
20240329,120800,547474035,3665,3665,3665,3665,122
|
|
20240329,120700,547026905,3670,3670,3675,3670,122
|
|
20240329,120600,546579110,3665,3670,3670,3665,103
|
|
20240329,120500,546201285,3665,3665,3665,3665,4437
|
|
20240329,120400,529939680,3665,3665,3665,3665,678
|
|
20240329,120300,527454810,3670,3665,3670,3665,184
|
|
20240329,120200,526779755,3665,3670,3670,3665,445
|
|
20240329,120100,525146905,3670,3670,3670,3670,14
|
|
20240329,120000,525095525,3670,3675,3675,3665,640
|
|
20240329,115900,522746770,3675,3675,3675,3675,2
|
|
20240329,115800,522739420,3670,3670,3670,3670,1242
|
|
20240329,115700,518181280,3665,3665,3665,3665,76
|
|
20240329,115600,517902740,3675,3670,3675,3670,324
|
|
20240329,115500,516713655,3665,3665,3665,3665,0
|
|
20240329,115400,516713655,3665,3670,3670,3665,521
|
|
20240329,115300,514801590,3675,3675,3675,3675,0
|
|
20240329,115200,514801590,3675,3675,3675,3675,0
|
|
20240329,115100,514801590,3675,3675,3675,3675,1
|
|
20240329,115000,514797915,3670,3675,3675,3670,2876
|
|
20240329,114900,504228720,3685,3675,3685,3675,1131
|
|
20240329,114800,500070490,3675,3665,3675,3665,87
|
|
20240329,114700,499751625,3675,3670,3675,3660,3502
|
|
20240329,114600,486914935,3675,3670,3675,3670,215
|
|
20240329,114500,486125055,3670,3670,3670,3670,0
|
|
20240329,114400,486125055,3670,3675,3675,3670,4
|
|
20240329,114300,486110370,3675,3675,3675,3670,21
|
|
20240329,114200,486033200,3675,3675,3675,3675,135
|
|
20240329,114100,485537075,3675,3675,3675,3675,2693
|
|
20240329,114000,475640300,3675,3670,3675,3670,201
|
|
20240329,113900,474902625,3675,3670,3675,3670,3
|
|
20240329,113800,474891610,3665,3665,3665,3665,193
|
|
20240329,113700,474184265,3675,3675,3675,3670,347
|
|
20240329,113600,472910755,3675,3675,3675,3675,4
|
|
20240329,113500,472896055,3675,3675,3675,3675,27
|
|
20240329,113400,472796830,3675,3660,3675,3660,2126
|
|
20240329,113300,465005065,3665,3670,3670,3660,2133
|
|
20240329,113200,457184645,3675,3675,3675,3675,1
|
|
20240329,113100,457180970,3665,3670,3675,3665,17
|
|
20240329,113000,457118650,3675,3665,3675,3665,6034
|
|
20240329,112900,434991330,3665,3665,3665,3665,354
|
|
20240329,112800,433693920,3665,3660,3665,3660,2138
|
|
20240329,112700,425860190,3665,3675,3675,3665,11127
|
|
20240329,112600,385037960,3670,3670,3670,3670,0
|
|
20240329,112500,385037960,3670,3670,3670,3670,0
|
|
20240329,112400,385037960,3670,3675,3675,3670,9229
|
|
20240329,112300,351122215,3680,3680,3680,3680,875
|
|
20240329,112200,347902215,3685,3685,3685,3685,5
|
|
20240329,112100,347883790,3680,3685,3685,3675,20122
|
|
20240329,112000,273797295,3700,3700,3700,3700,0
|
|
20240329,111900,273797295,3700,3700,3700,3700,2
|
|
20240329,111800,273789895,3700,3700,3700,3700,438
|
|
20240329,111700,272169295,3700,3690,3700,3690,28
|
|
20240329,111600,272065965,3700,3700,3700,3700,0
|
|
20240329,111500,272065965,3700,3700,3700,3700,0
|
|
20240329,111400,272065965,3700,3700,3700,3700,0
|
|
20240329,111300,272065965,3700,3700,3700,3700,3
|
|
20240329,111200,272054865,3700,3700,3700,3700,0
|
|
20240329,111100,272054865,3700,3700,3700,3700,1356
|
|
20240329,111000,267037665,3700,3690,3700,3685,5214
|
|
20240329,110900,247809075,3700,3695,3700,3695,101
|
|
20240329,110800,247435875,3700,3700,3700,3700,0
|
|
20240329,110700,247435875,3700,3700,3700,3700,1
|
|
20240329,110600,247432175,3695,3695,3695,3695,1171
|
|
20240329,110500,243105330,3700,3690,3700,3690,101
|
|
20240329,110400,242732630,3700,3690,3700,3690,177
|
|
20240329,110300,242079490,3690,3690,3690,3690,0
|
|
20240329,110200,242079490,3690,3690,3690,3690,0
|
|
20240329,110100,242079490,3690,3690,3690,3690,0
|
|
20240329,110000,242079490,3690,3690,3690,3690,0
|
|
20240329,105900,242079490,3690,3690,3690,3690,300
|
|
20240329,105800,240972490,3700,3700,3700,3700,16
|
|
20240329,105700,240913290,3695,3695,3695,3695,140
|
|
20240329,105600,240395990,3700,3700,3700,3700,4
|
|
20240329,105500,240381190,3690,3690,3690,3690,0
|
|
20240329,105400,240381190,3690,3690,3690,3690,1
|
|
20240329,105300,240377500,3695,3695,3695,3695,0
|
|
20240329,105200,240377500,3695,3695,3695,3695,0
|
|
20240329,105100,240377500,3695,3695,3695,3695,20
|
|
20240329,105000,240303600,3695,3695,3695,3695,101
|
|
20240329,104900,239930405,3690,3690,3690,3690,1029
|
|
20240329,104800,236133395,3690,3690,3690,3690,0
|
|
20240329,104700,236133395,3690,3690,3690,3690,406
|
|
20240329,104600,234635255,3690,3690,3690,3690,0
|
|
20240329,104500,234635255,3690,3690,3690,3690,8
|
|
20240329,104400,234605735,3690,3690,3690,3690,0
|
|
20240329,104300,234605735,3690,3690,3690,3690,100
|
|
20240329,104200,234236735,3695,3695,3695,3695,5803
|
|
20240329,104100,212794650,3695,3695,3695,3695,38
|
|
20240329,104000,212654240,3700,3700,3700,3700,0
|
|
20240329,103900,212654240,3700,3695,3700,3695,1285
|
|
20240329,103800,207906040,3695,3695,3695,3695,4
|
|
20240329,103700,207891260,3700,3700,3700,3700,368
|
|
20240329,103600,206529660,3700,3700,3700,3700,197
|
|
20240329,103500,205800760,3695,3695,3700,3695,1951
|
|
20240329,103400,198591545,3700,3700,3700,3700,30
|
|
20240329,103300,198480545,3695,3695,3695,3695,0
|
|
20240329,103200,198480545,3695,3695,3695,3695,1315
|
|
20240329,103100,193621620,3695,3695,3695,3695,0
|
|
20240329,103000,193621620,3695,3695,3695,3695,0
|
|
20240329,102900,193621620,3695,3700,3700,3695,42
|
|
20240329,102800,193466225,3700,3700,3700,3700,0
|
|
20240329,102700,193466225,3700,3700,3700,3700,10
|
|
20240329,102600,193429225,3700,3700,3700,3700,1
|
|
20240329,102500,193425525,3695,3695,3695,3695,0
|
|
20240329,102400,193425525,3695,3695,3695,3695,0
|
|
20240329,102300,193425525,3695,3695,3695,3695,0
|
|
20240329,102200,193425525,3695,3695,3695,3695,1470
|
|
20240329,102100,187993875,3695,3695,3695,3695,0
|
|
20240329,102000,187993875,3695,3700,3700,3695,1146
|
|
20240329,101900,183754175,3700,3700,3700,3700,10
|
|
20240329,101800,183717175,3700,3705,3705,3700,161
|
|
20240329,101700,183121225,3705,3705,3705,3705,0
|
|
20240329,101600,183121225,3705,3705,3705,3705,246
|
|
20240329,101500,182209795,3700,3700,3700,3700,3
|
|
20240329,101400,182198695,3700,3705,3705,3700,277
|
|
20240329,101300,181172420,3705,3705,3705,3705,141
|
|
20240329,101200,180650015,3700,3700,3700,3700,6
|
|
20240329,101100,180627815,3705,3705,3705,3705,129
|
|
20240329,101000,180149870,3705,3705,3705,3705,26
|
|
20240329,100900,180053540,3705,3705,3705,3705,321
|
|
20240329,100800,178864235,3705,3700,3705,3700,11
|
|
20240329,100700,178823485,3700,3700,3700,3700,533
|
|
20240329,100600,176851385,3700,3700,3700,3700,866
|
|
20240329,100500,173647185,3705,3705,3705,3705,47
|
|
20240329,100400,173473050,3705,3705,3705,3705,77
|
|
20240329,100300,173187765,3705,3710,3710,3700,333
|
|
20240329,100200,171955035,3700,3705,3705,3700,510
|
|
20240329,100100,170067985,3700,3710,3715,3700,1120
|
|
20240329,100000,165918365,3705,3705,3705,3705,541
|
|
20240329,095900,163913960,3705,3695,3705,3695,209
|
|
20240329,095800,163141635,3695,3695,3705,3695,61
|
|
20240329,095700,162915955,3705,3705,3705,3705,0
|
|
20240329,095600,162915955,3705,3705,3705,3705,0
|
|
20240329,095500,162915955,3705,3705,3705,3705,4
|
|
20240329,095400,162901135,3705,3705,3705,3705,302
|
|
20240329,095300,161782225,3700,3700,3700,3700,1892
|
|
20240329,095200,154781825,3700,3705,3705,3700,19
|
|
20240329,095100,154711495,3710,3710,3725,3705,549
|
|
20240329,095000,152676855,3700,3700,3725,3700,954
|
|
20240329,094900,149144500,3705,3705,3705,3705,7
|
|
20240329,094800,149118565,3705,3705,3705,3705,10
|
|
20240329,094700,149081515,3705,3705,3705,3705,1813
|
|
20240329,094600,142364350,3705,3695,3705,3695,1500
|
|
20240329,094500,136819265,3690,3690,3690,3690,0
|
|
20240329,094400,136819265,3690,3690,3690,3690,38
|
|
20240329,094300,136679045,3690,3690,3690,3690,0
|
|
20240329,094200,136679045,3690,3690,3690,3690,0
|
|
20240329,094100,136679045,3690,3690,3690,3690,742
|
|
20240329,094000,133941065,3690,3695,3695,3690,2684
|
|
20240329,093900,124028685,3695,3695,3695,3695,0
|
|
20240329,093800,124028685,3695,3685,3695,3685,52
|
|
20240329,093700,123837045,3685,3685,3685,3685,58
|
|
20240329,093600,123623315,3685,3685,3685,3685,3
|
|
20240329,093500,123612260,3680,3680,3680,3680,0
|
|
20240329,093400,123612260,3680,3680,3680,3680,0
|
|
20240329,093300,123612260,3680,3680,3680,3680,0
|
|
20240329,093200,123612260,3680,3695,3695,3680,1474
|
|
20240329,093100,118180410,3685,3685,3685,3685,1022
|
|
20240329,093000,114414340,3690,3690,3690,3690,101
|
|
20240329,092900,114041650,3685,3685,3685,3685,514
|
|
20240329,092800,112147560,3680,3690,3690,3680,123
|
|
20240329,092700,111694380,3690,3685,3695,3685,507
|
|
20240329,092600,109823565,3685,3685,3695,3685,249
|
|
20240329,092500,108905680,3695,3680,3695,3680,901
|
|
20240329,092400,105589985,3680,3695,3695,3680,1508
|
|
20240329,092300,100028545,3695,3695,3695,3695,0
|
|
20240329,092200,100028545,3695,3695,3695,3695,11
|
|
20240329,092100,99987900,3695,3690,3695,3685,436
|
|
20240329,092000,98379820,3695,3695,3695,3695,0
|
|
20240329,091900,98379820,3695,3695,3695,3695,0
|
|
20240329,091800,98379820,3695,3695,3695,3695,0
|
|
20240329,091700,98379820,3695,3695,3695,3695,5
|
|
20240329,091600,98361345,3690,3690,3690,3690,0
|
|
20240329,091500,98361345,3690,3690,3690,3690,576
|
|
20240329,091400,96235905,3680,3690,3690,3680,405
|
|
20240329,091300,94745455,3680,3680,3680,3680,0
|
|
20240329,091200,94745455,3680,3680,3680,3680,1
|
|
20240329,091100,94741775,3690,3680,3690,3680,12
|
|
20240329,091000,94697575,3690,3685,3690,3680,2699
|
|
20240329,090900,84753265,3685,3685,3685,3685,13
|
|
20240329,090800,84705360,3685,3680,3685,3675,157
|
|
20240329,090700,84127765,3675,3675,3675,3675,0
|
|
20240329,090600,84127765,3675,3675,3675,3675,922
|
|
20240329,090500,80739415,3675,3700,3700,3675,2425
|
|
20240329,090400,71825255,3700,3700,3700,3700,56
|
|
20240329,090300,71618055,3700,3705,3705,3700,24
|
|
20240329,090200,71529250,3695,3690,3695,3690,853
|
|
20240329,090100,68379180,3685,3680,3685,3675,3703
|
|
20240329,090000,54742920,3710,3675,3710,3675,14894
|