598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,185500,1764007405,3370,3370,3370,3370,7886
|
|
20240321,185400,1764007405,3370,3370,3370,3370,0
|
|
20240321,185300,1764007405,3370,3370,3370,3370,0
|
|
20240321,185200,1764007405,3370,3370,3370,3370,0
|
|
20240321,185100,1764007405,3370,3370,3370,3370,0
|
|
20240321,185000,1764007405,3370,3370,3370,3370,0
|
|
20240321,184900,1764007405,3370,3370,3370,3370,0
|
|
20240321,184800,1764007405,3370,3370,3370,3370,0
|
|
20240321,184700,1764007405,3370,3370,3370,3370,0
|
|
20240321,184600,1764007405,3370,3370,3370,3370,0
|
|
20240321,184500,1764007405,3370,3370,3370,3370,0
|
|
20240321,184400,1764007405,3370,3370,3370,3370,0
|
|
20240321,184300,1764007405,3370,3370,3370,3370,0
|
|
20240321,184200,1764007405,3370,3370,3370,3370,0
|
|
20240321,184100,1764007405,3370,3370,3370,3370,0
|
|
20240321,184000,1764007405,3370,3370,3370,3370,0
|
|
20240321,183900,1764007405,3370,3370,3370,3370,0
|
|
20240321,183800,1764007405,3370,3370,3370,3370,0
|
|
20240321,183700,1764007405,3370,3370,3370,3370,0
|
|
20240321,183600,1764007405,3370,3370,3370,3370,0
|
|
20240321,183500,1764007405,3370,3370,3370,3370,0
|
|
20240321,183400,1764007405,3370,3370,3370,3370,0
|
|
20240321,183300,1764007405,3370,3370,3370,3370,0
|
|
20240321,183200,1764007405,3370,3370,3370,3370,0
|
|
20240321,183100,1764007405,3370,3370,3370,3370,0
|
|
20240321,183000,1764007405,3370,3370,3370,3370,0
|
|
20240321,182900,1764007405,3370,3370,3370,3370,0
|
|
20240321,182800,1764007405,3370,3370,3370,3370,0
|
|
20240321,182700,1764007405,3370,3370,3370,3370,0
|
|
20240321,182600,1764007405,3370,3370,3370,3370,0
|
|
20240321,182500,1764007405,3370,3370,3370,3370,7886
|
|
20240321,182400,1764007405,3370,3370,3370,3370,0
|
|
20240321,182300,1764007405,3370,3370,3370,3370,0
|
|
20240321,182200,1764007405,3370,3370,3370,3370,0
|
|
20240321,182100,1764007405,3370,3370,3370,3370,0
|
|
20240321,182000,1764007405,3370,3370,3370,3370,0
|
|
20240321,181900,1764007405,3370,3370,3370,3370,0
|
|
20240321,181800,1764007405,3370,3370,3370,3370,0
|
|
20240321,181700,1764007405,3370,3370,3370,3370,0
|
|
20240321,181600,1764007405,3370,3370,3370,3370,0
|
|
20240321,181500,1764007405,3370,3370,3370,3370,0
|
|
20240321,181400,1764007405,3370,3370,3370,3370,0
|
|
20240321,181300,1764007405,3370,3370,3370,3370,0
|
|
20240321,181200,1764007405,3370,3370,3370,3370,0
|
|
20240321,181100,1764007405,3370,3370,3370,3370,0
|
|
20240321,181000,1764007405,3370,3370,3370,3370,0
|
|
20240321,180900,1764007405,3370,3370,3370,3370,0
|
|
20240321,180800,1764007405,3370,3370,3370,3370,0
|
|
20240321,180700,1764007405,3370,3370,3370,3370,0
|
|
20240321,180600,1764007405,3370,3370,3370,3370,0
|
|
20240321,180500,1764007405,3370,3370,3370,3370,0
|
|
20240321,180400,1764007405,3370,3370,3370,3370,0
|
|
20240321,180300,1764007405,3370,3370,3370,3370,0
|
|
20240321,180200,1764007405,3370,3370,3370,3370,0
|
|
20240321,180100,1764007405,3370,3370,3370,3370,0
|
|
20240321,180000,1764007405,3370,3370,3370,3370,0
|
|
20240321,175900,1764007405,3370,3370,3370,3370,0
|
|
20240321,175800,1764007405,3370,3370,3370,3370,0
|
|
20240321,175700,1764007405,3370,3370,3370,3370,0
|
|
20240321,175600,1764007405,3370,3370,3370,3370,0
|
|
20240321,175500,1764007405,3370,3370,3370,3370,7886
|
|
20240321,175400,1764007405,3370,3370,3370,3370,0
|
|
20240321,175300,1764007405,3370,3370,3370,3370,0
|
|
20240321,175200,1764007405,3370,3370,3370,3370,0
|
|
20240321,175100,1764007405,3370,3370,3370,3370,0
|
|
20240321,175000,1764007405,3370,3370,3370,3370,0
|
|
20240321,174900,1764007405,3370,3370,3370,3370,0
|
|
20240321,174800,1764007405,3370,3370,3370,3370,0
|
|
20240321,174700,1764007405,3370,3370,3370,3370,0
|
|
20240321,174600,1764007405,3370,3370,3370,3370,0
|
|
20240321,174500,1764007405,3370,3370,3370,3370,0
|
|
20240321,174400,1764007405,3370,3370,3370,3370,0
|
|
20240321,174300,1764007405,3370,3370,3370,3370,0
|
|
20240321,174200,1764007405,3370,3370,3370,3370,0
|
|
20240321,174100,1764007405,3370,3370,3370,3370,0
|
|
20240321,174000,1764007405,3370,3370,3370,3370,0
|
|
20240321,173900,1764007405,3370,3370,3370,3370,0
|
|
20240321,173800,1764007405,3370,3370,3370,3370,0
|
|
20240321,173700,1764007405,3370,3370,3370,3370,0
|
|
20240321,173600,1764007405,3370,3370,3370,3370,0
|
|
20240321,173500,1764007405,3370,3370,3370,3370,0
|
|
20240321,173400,1764007405,3370,3370,3370,3370,0
|
|
20240321,173300,1764007405,3370,3370,3370,3370,0
|
|
20240321,173200,1764007405,3370,3370,3370,3370,0
|
|
20240321,173100,1764007405,3370,3370,3370,3370,0
|
|
20240321,173000,1764007405,3370,3370,3370,3370,0
|
|
20240321,172900,1764007405,3370,3370,3370,3370,0
|
|
20240321,172800,1764007405,3370,3370,3370,3370,0
|
|
20240321,172700,1764007405,3370,3370,3370,3370,0
|
|
20240321,172600,1764007405,3370,3370,3370,3370,0
|
|
20240321,172500,1764007405,3370,3370,3370,3370,7886
|
|
20240321,172400,1764007405,3370,3370,3370,3370,0
|
|
20240321,172300,1764007405,3370,3370,3370,3370,0
|
|
20240321,172200,1764007405,3370,3370,3370,3370,0
|
|
20240321,172100,1764007405,3370,3370,3370,3370,0
|
|
20240321,172000,1764007405,3370,3370,3370,3370,0
|
|
20240321,171900,1764007405,3370,3370,3370,3370,0
|
|
20240321,171800,1764007405,3370,3370,3370,3370,0
|
|
20240321,171700,1764007405,3370,3370,3370,3370,0
|
|
20240321,171600,1764007405,3370,3370,3370,3370,0
|
|
20240321,171500,1764007405,3370,3370,3370,3370,0
|
|
20240321,171400,1764007405,3370,3370,3370,3370,0
|
|
20240321,171300,1764007405,3370,3370,3370,3370,0
|
|
20240321,171200,1764007405,3370,3370,3370,3370,0
|
|
20240321,171100,1764007405,3370,3370,3370,3370,0
|
|
20240321,171000,1764007405,3370,3370,3370,3370,0
|
|
20240321,170900,1764007405,3370,3370,3370,3370,0
|
|
20240321,170800,1764007405,3370,3370,3370,3370,0
|
|
20240321,170700,1764007405,3370,3370,3370,3370,0
|
|
20240321,170600,1764007405,3370,3370,3370,3370,0
|
|
20240321,170500,1764007405,3370,3370,3370,3370,0
|
|
20240321,170400,1764007405,3370,3370,3370,3370,0
|
|
20240321,170300,1764007405,3370,3370,3370,3370,0
|
|
20240321,170200,1764007405,3370,3370,3370,3370,0
|
|
20240321,170100,1764007405,3370,3370,3370,3370,0
|
|
20240321,170000,1764007405,3370,3370,3370,3370,0
|
|
20240321,165900,1764007405,3370,3370,3370,3370,0
|
|
20240321,165800,1764007405,3370,3370,3370,3370,0
|
|
20240321,165700,1764007405,3370,3370,3370,3370,0
|
|
20240321,165600,1764007405,3370,3370,3370,3370,0
|
|
20240321,165500,1764007405,3370,3370,3370,3370,7886
|
|
20240321,165400,1764007405,3370,3370,3370,3370,0
|
|
20240321,165300,1764007405,3370,3370,3370,3370,0
|
|
20240321,165200,1764007405,3370,3370,3370,3370,0
|
|
20240321,165100,1764007405,3370,3370,3370,3370,0
|
|
20240321,165000,1764007405,3370,3370,3370,3370,0
|
|
20240321,164900,1764007405,3370,3370,3370,3370,0
|
|
20240321,164800,1764007405,3370,3370,3370,3370,0
|
|
20240321,164700,1764007405,3370,3370,3370,3370,0
|
|
20240321,164600,1764007405,3370,3370,3370,3370,0
|
|
20240321,164500,1764007405,3370,3370,3370,3370,0
|
|
20240321,164400,1764007405,3370,3370,3370,3370,0
|
|
20240321,164300,1764007405,3370,3370,3370,3370,0
|
|
20240321,164200,1764007405,3370,3370,3370,3370,0
|
|
20240321,164100,1764007405,3370,3370,3370,3370,0
|
|
20240321,164000,1764007405,3370,3370,3370,3370,0
|
|
20240321,163900,1764007405,3370,3370,3370,3370,0
|
|
20240321,163800,1764007405,3370,3370,3370,3370,0
|
|
20240321,163700,1764007405,3370,3370,3370,3370,0
|
|
20240321,163600,1764007405,3370,3370,3370,3370,0
|
|
20240321,163500,1764007405,3370,3370,3370,3370,0
|
|
20240321,163400,1764007405,3370,3370,3370,3370,0
|
|
20240321,163300,1764007405,3370,3370,3370,3370,0
|
|
20240321,163200,1764007405,3370,3370,3370,3370,0
|
|
20240321,163100,1764007405,3370,3370,3370,3370,0
|
|
20240321,163000,1764007405,3370,3370,3370,3370,0
|
|
20240321,162900,1764007405,3370,3370,3370,3370,0
|
|
20240321,162800,1764007405,3370,3370,3370,3370,0
|
|
20240321,162700,1764007405,3370,3370,3370,3370,0
|
|
20240321,162600,1764007405,3370,3370,3370,3370,0
|
|
20240321,162500,1764007405,3370,3370,3370,3370,7886
|
|
20240321,162400,1764007405,3370,3370,3370,3370,0
|
|
20240321,162300,1764007405,3370,3370,3370,3370,0
|
|
20240321,162200,1764007405,3370,3370,3370,3370,0
|
|
20240321,162100,1764007405,3370,3370,3370,3370,0
|
|
20240321,162000,1764007405,3370,3370,3370,3370,0
|
|
20240321,161900,1764007405,3370,3370,3370,3370,0
|
|
20240321,161800,1764007405,3370,3370,3370,3370,0
|
|
20240321,161700,1764007405,3370,3370,3370,3370,0
|
|
20240321,161600,1764007405,3370,3370,3370,3370,0
|
|
20240321,161500,1764007405,3370,3370,3370,3370,0
|
|
20240321,161400,1764007405,3370,3370,3370,3370,0
|
|
20240321,161300,1764007405,3370,3370,3370,3370,0
|
|
20240321,161200,1764007405,3370,3370,3370,3370,0
|
|
20240321,161100,1764007405,3370,3370,3370,3370,0
|
|
20240321,161000,1764007405,3370,3370,3370,3370,0
|
|
20240321,160900,1764007405,3370,3370,3370,3370,0
|
|
20240321,160800,1764007405,3370,3370,3370,3370,0
|
|
20240321,160700,1764007405,3370,3370,3370,3370,0
|
|
20240321,160600,1764007405,3370,3370,3370,3370,0
|
|
20240321,160500,1764007405,3370,3370,3370,3370,0
|
|
20240321,160400,1764007405,3370,3370,3370,3370,0
|
|
20240321,160300,1764007405,3370,3370,3370,3370,0
|
|
20240321,160200,1764007405,3370,3370,3370,3370,0
|
|
20240321,160100,1764007405,3370,3370,3370,3370,0
|
|
20240321,160000,1764007405,3370,3370,3370,3370,0
|
|
20240321,155900,1764007405,3370,3370,3370,3370,0
|
|
20240321,155800,1764007405,3370,3370,3370,3370,0
|
|
20240321,155700,1764007405,3370,3370,3370,3370,0
|
|
20240321,155600,1764007405,3370,3370,3370,3370,0
|
|
20240321,155500,1764007405,3370,3370,3370,3370,7886
|
|
20240321,155400,1764007405,3370,3370,3370,3370,0
|
|
20240321,155300,1764007405,3370,3370,3370,3370,0
|
|
20240321,155200,1764007405,3370,3370,3370,3370,0
|
|
20240321,155100,1764007405,3370,3370,3370,3370,0
|
|
20240321,155000,1764007405,3370,3370,3370,3370,0
|
|
20240321,154900,1764007405,3370,3370,3370,3370,0
|
|
20240321,154800,1764007405,3370,3370,3370,3370,0
|
|
20240321,154700,1764007405,3370,3370,3370,3370,0
|
|
20240321,154600,1764007405,3370,3370,3370,3370,0
|
|
20240321,154500,1764007405,3370,3370,3370,3370,0
|
|
20240321,154400,1764007405,3370,3370,3370,3370,0
|
|
20240321,154300,1764007405,3370,3370,3370,3370,0
|
|
20240321,154200,1764007405,3370,3370,3370,3370,0
|
|
20240321,154100,1764007405,3370,3370,3370,3370,0
|
|
20240321,154000,1764007405,3370,3370,3370,3370,0
|
|
20240321,153900,1764007405,3370,3370,3370,3370,0
|
|
20240321,153800,1764007405,3370,3370,3370,3370,0
|
|
20240321,153700,1764007405,3370,3370,3370,3370,0
|
|
20240321,153600,1764007405,3370,3370,3370,3370,0
|
|
20240321,153500,1764007405,3370,3370,3370,3370,0
|
|
20240321,153400,1764007405,3370,3370,3370,3370,0
|
|
20240321,153300,1764007405,3370,3370,3370,3370,0
|
|
20240321,153200,1764007405,3370,3370,3370,3370,0
|
|
20240321,153100,1764007405,3370,3370,3370,3370,0
|
|
20240321,153000,1764007405,3370,3370,3370,3370,7886
|
|
20240321,152900,1737431585,3360,3360,3360,3360,0
|
|
20240321,152800,1737431585,3360,3360,3360,3360,0
|
|
20240321,152700,1737431585,3360,3360,3360,3360,0
|
|
20240321,152600,1737431585,3360,3360,3360,3360,0
|
|
20240321,152500,1737431585,3360,3360,3360,3360,0
|
|
20240321,152400,1737431585,3360,3360,3360,3360,0
|
|
20240321,152300,1737431585,3360,3360,3360,3360,0
|
|
20240321,152200,1737431585,3360,3360,3360,3360,0
|
|
20240321,152100,1737431585,3360,3360,3360,3360,0
|
|
20240321,152000,1737431585,3360,3360,3360,3360,0
|
|
20240321,151900,1737431585,3360,3360,3360,3355,6466
|
|
20240321,151800,1715712950,3365,3365,3365,3365,540
|
|
20240321,151700,1713895850,3360,3365,3370,3360,305
|
|
20240321,151600,1712870730,3355,3355,3355,3355,540
|
|
20240321,151500,1711059030,3365,3365,3365,3365,60
|
|
20240321,151400,1710857130,3370,3370,3370,3370,279
|
|
20240321,151300,1709916900,3355,3355,3355,3355,320
|
|
20240321,151200,1708843300,3370,3370,3370,3355,508
|
|
20240321,151100,1707138840,3370,3370,3370,3355,602
|
|
20240321,151000,1705116495,3370,3370,3370,3370,1
|
|
20240321,150900,1705113125,3375,3375,3375,3375,1
|
|
20240321,150800,1705109750,3360,3360,3360,3360,101
|
|
20240321,150700,1704770390,3355,3355,3355,3355,0
|
|
20240321,150600,1704770390,3355,3365,3365,3355,1563
|
|
20240321,150500,1699516820,3360,3370,3370,3360,1420
|
|
20240321,150400,1694737880,3370,3370,3370,3370,296
|
|
20240321,150300,1693740360,3370,3370,3375,3370,1170
|
|
20240321,150200,1689793920,3370,3355,3370,3355,11
|
|
20240321,150100,1689756910,3355,3355,3355,3355,0
|
|
20240321,150000,1689756910,3355,3370,3370,3355,17
|
|
20240321,145900,1689699860,3355,3355,3355,3355,0
|
|
20240321,145800,1689699860,3355,3355,3355,3355,1481
|
|
20240321,145700,1684731105,3350,3350,3350,3350,130
|
|
20240321,145600,1684295605,3345,3365,3365,3345,20914
|
|
20240321,145500,1614115675,3365,3365,3365,3365,500
|
|
20240321,145400,1612433175,3365,3365,3370,3365,639
|
|
20240321,145300,1610282675,3365,3365,3365,3365,0
|
|
20240321,145200,1610282675,3365,3365,3365,3365,365
|
|
20240321,145100,1609054450,3365,3365,3365,3365,1223
|
|
20240321,145000,1604939055,3365,3365,3365,3365,446
|
|
20240321,144900,1603438265,3365,3375,3375,3360,4143
|
|
20240321,144800,1589490555,3370,3375,3375,3370,169
|
|
20240321,144700,1588920930,3375,3375,3375,3375,2
|
|
20240321,144600,1588914180,3370,3370,3370,3370,1000
|
|
20240321,144500,1585544180,3375,3375,3375,3375,0
|
|
20240321,144400,1585544180,3375,3375,3375,3375,103
|
|
20240321,144300,1585196555,3375,3375,3375,3375,50
|
|
20240321,144200,1585027805,3375,3375,3375,3375,932
|
|
20240321,144100,1581882305,3375,3375,3375,3375,30
|
|
20240321,144000,1581781055,3370,3375,3375,3370,451
|
|
20240321,143900,1580260970,3375,3375,3375,3375,119
|
|
20240321,143800,1579859345,3375,3375,3375,3370,14
|
|
20240321,143700,1579812105,3375,3375,3375,3375,100
|
|
20240321,143600,1579474605,3375,3375,3375,3375,1559
|
|
20240321,143500,1574212980,3375,3375,3375,3375,2
|
|
20240321,143400,1574206230,3380,3380,3380,3380,99
|
|
20240321,143300,1573871610,3380,3375,3380,3375,47
|
|
20240321,143200,1573712900,3375,3375,3375,3375,40
|
|
20240321,143100,1573577900,3380,3380,3380,3380,1678
|
|
20240321,143000,1567906260,3380,3380,3380,3380,1
|
|
20240321,142900,1567902880,3380,3380,3380,3380,108
|
|
20240321,142800,1567537840,3380,3380,3380,3380,1
|
|
20240321,142700,1567534460,3380,3380,3380,3380,47
|
|
20240321,142600,1567375600,3380,3380,3380,3380,80
|
|
20240321,142500,1567105200,3385,3380,3385,3380,528
|
|
20240321,142400,1565318120,3375,3375,3375,3375,1
|
|
20240321,142300,1565314745,3375,3375,3375,3375,360
|
|
20240321,142200,1564099745,3375,3375,3375,3375,273
|
|
20240321,142100,1563178370,3375,3375,3375,3375,0
|
|
20240321,142000,1563178370,3375,3375,3375,3375,693
|
|
20240321,141900,1560839495,3375,3385,3385,3375,2583
|
|
20240321,141800,1552099730,3385,3385,3385,3385,64
|
|
20240321,141700,1551883090,3375,3375,3375,3375,1
|
|
20240321,141600,1551879715,3375,3375,3375,3375,22
|
|
20240321,141500,1551805465,3370,3385,3385,3370,810
|
|
20240321,141400,1549070745,3380,3385,3385,3380,22
|
|
20240321,141300,1548996375,3390,3390,3390,3390,0
|
|
20240321,141200,1548996375,3390,3380,3390,3375,4073
|
|
20240321,141100,1535236410,3380,3380,3380,3380,50
|
|
20240321,141000,1535067410,3380,3380,3380,3380,0
|
|
20240321,140900,1535067410,3380,3380,3380,3380,200
|
|
20240321,140800,1534391410,3380,3380,3380,3380,31
|
|
20240321,140700,1534286630,3385,3380,3385,3380,239
|
|
20240321,140600,1533478115,3380,3380,3380,3380,0
|
|
20240321,140500,1533478115,3380,3380,3380,3380,3610
|
|
20240321,140400,1521276315,3380,3380,3380,3380,95
|
|
20240321,140300,1520955215,3380,3380,3385,3380,534
|
|
20240321,140200,1519150190,3385,3390,3390,3385,1395
|
|
20240321,140100,1514428065,3390,3390,3390,3390,300
|
|
20240321,140000,1513411065,3390,3390,3390,3390,219
|
|
20240321,135900,1512668655,3390,3390,3390,3390,0
|
|
20240321,135800,1512668655,3390,3390,3390,3390,780
|
|
20240321,135700,1510024455,3390,3390,3390,3390,101
|
|
20240321,135600,1509682065,3390,3390,3390,3390,347
|
|
20240321,135500,1508505735,3390,3395,3395,3390,6000
|
|
20240321,135400,1488162935,3390,3390,3390,3390,0
|
|
20240321,135300,1488162935,3390,3390,3390,3390,0
|
|
20240321,135200,1488162935,3390,3390,3390,3390,0
|
|
20240321,135100,1488162935,3390,3390,3390,3390,100
|
|
20240321,135000,1487823935,3405,3405,3405,3405,0
|
|
20240321,134900,1487823935,3405,3405,3405,3405,0
|
|
20240321,134800,1487823935,3405,3405,3405,3400,7534
|
|
20240321,134700,1462206645,3405,3400,3405,3400,513
|
|
20240321,134600,1460462395,3400,3400,3400,3400,0
|
|
20240321,134500,1460462395,3400,3405,3405,3400,1222
|
|
20240321,134400,1456302295,3405,3405,3405,3400,1289
|
|
20240321,134300,1451914215,3405,3405,3405,3400,465
|
|
20240321,134200,1450332610,3400,3400,3405,3400,155
|
|
20240321,134100,1449805105,3405,3400,3405,3400,67
|
|
20240321,134000,1449576980,3405,3405,3405,3405,552
|
|
20240321,133900,1447697420,3405,3385,3405,3385,17351
|
|
20240321,133800,1388704030,3385,3385,3385,3385,0
|
|
20240321,133700,1388704030,3385,3385,3385,3385,75
|
|
20240321,133600,1388450155,3380,3380,3380,3380,0
|
|
20240321,133500,1388450155,3380,3385,3385,3380,6031
|
|
20240321,133400,1368044930,3390,3390,3390,3390,100
|
|
20240321,133300,1367705930,3385,3385,3385,3385,100
|
|
20240321,133200,1367367430,3380,3385,3385,3380,856
|
|
20240321,133100,1364473310,3385,3385,3385,3385,38
|
|
20240321,133000,1364344680,3385,3385,3385,3385,5
|
|
20240321,132900,1364327755,3385,3385,3385,3385,4
|
|
20240321,132800,1364314215,3390,3385,3390,3380,67
|
|
20240321,132700,1364087250,3380,3385,3385,3380,1267
|
|
20240321,132600,1359804025,3385,3395,3395,3385,4606
|
|
20240321,132500,1344189240,3395,3390,3395,3390,1517
|
|
20240321,132400,1339045360,3390,3390,3390,3390,111
|
|
20240321,132300,1338669070,3390,3390,3395,3390,714
|
|
20240321,132200,1336248545,3395,3395,3395,3395,78
|
|
20240321,132100,1335983735,3395,3400,3405,3395,5006
|
|
20240321,132000,1318977495,3400,3400,3400,3395,307
|
|
20240321,131900,1317933700,3400,3395,3400,3395,2340
|
|
20240321,131800,1309985365,3395,3395,3395,3395,12
|
|
20240321,131700,1309944625,3395,3395,3395,3390,2451
|
|
20240321,131600,1301625455,3395,3400,3400,3395,37
|
|
20240321,131500,1301499815,3400,3395,3400,3395,552
|
|
20240321,131400,1299623215,3400,3395,3405,3390,5665
|
|
20240321,131300,1280367660,3390,3385,3390,3385,6529
|
|
20240321,131200,1258242290,3380,3385,3390,3380,7700
|
|
20240321,131100,1232182980,3380,3380,3380,3380,44
|
|
20240321,131000,1232034260,3380,3375,3380,3375,1817
|
|
20240321,130900,1225897800,3380,3385,3385,3380,649
|
|
20240321,130800,1223704130,3385,3385,3385,3385,93
|
|
20240321,130700,1223389325,3385,3385,3385,3385,391
|
|
20240321,130600,1222065790,3385,3385,3385,3385,882
|
|
20240321,130500,1219080220,3385,3380,3385,3380,438
|
|
20240321,130400,1217597595,3380,3380,3380,3380,1156
|
|
20240321,130300,1213690315,3375,3375,3375,3375,600
|
|
20240321,130200,1211665315,3375,3375,3375,3375,5
|
|
20240321,130100,1211648440,3375,3375,3375,3375,506
|
|
20240321,130000,1209940690,3375,3375,3375,3375,0
|
|
20240321,125900,1209940690,3375,3375,3375,3375,0
|
|
20240321,125800,1209940690,3375,3375,3375,3375,3
|
|
20240321,125700,1209930565,3375,3375,3375,3375,179
|
|
20240321,125600,1209326440,3375,3375,3375,3375,0
|
|
20240321,125500,1209326440,3375,3375,3375,3375,511
|
|
20240321,125400,1207601815,3375,3375,3375,3375,0
|
|
20240321,125300,1207601815,3375,3375,3375,3375,5
|
|
20240321,125200,1207584940,3375,3375,3375,3375,2
|
|
20240321,125100,1207578190,3380,3380,3380,3380,16
|
|
20240321,125000,1207524110,3375,3375,3375,3375,1200
|
|
20240321,124900,1203474110,3375,3375,3375,3375,20
|
|
20240321,124800,1203406610,3380,3380,3380,3380,147
|
|
20240321,124700,1202909750,3380,3380,3380,3380,202
|
|
20240321,124600,1202226990,3380,3380,3380,3380,22
|
|
20240321,124500,1202152630,3380,3380,3380,3380,544
|
|
20240321,124400,1200313910,3380,3380,3380,3380,1081
|
|
20240321,124300,1196660130,3380,3380,3380,3380,20
|
|
20240321,124200,1196592530,3380,3380,3380,3380,8
|
|
20240321,124100,1196565490,3380,3385,3385,3380,1203
|
|
20240321,124000,1192498335,3385,3385,3385,3385,0
|
|
20240321,123900,1192498335,3385,3380,3385,3380,286
|
|
20240321,123800,1191531225,3385,3385,3385,3385,60
|
|
20240321,123700,1191328125,3385,3380,3385,3380,3423
|
|
20240321,123600,1179741685,3385,3385,3385,3385,0
|
|
20240321,123500,1179741685,3385,3385,3385,3385,1
|
|
20240321,123400,1179738300,3375,3375,3375,3375,0
|
|
20240321,123300,1179738300,3375,3385,3385,3375,100
|
|
20240321,123200,1179399840,3375,3380,3380,3375,950
|
|
20240321,123100,1176189140,3380,3380,3380,3380,0
|
|
20240321,123000,1176189140,3380,3380,3380,3380,272
|
|
20240321,122900,1175269780,3375,3375,3380,3375,2007
|
|
20240321,122800,1168487045,3375,3375,3375,3375,10
|
|
20240321,122700,1168453295,3370,3370,3370,3370,88
|
|
20240321,122600,1168156735,3365,3365,3370,3365,1282
|
|
20240321,122500,1163842790,3365,3365,3365,3365,0
|
|
20240321,122400,1163842790,3365,3365,3365,3365,0
|
|
20240321,122300,1163842790,3365,3365,3365,3365,0
|
|
20240321,122200,1163842790,3365,3365,3365,3365,447
|
|
20240321,122100,1162338635,3370,3370,3370,3370,0
|
|
20240321,122000,1162338635,3370,3370,3370,3370,100
|
|
20240321,121900,1162001635,3365,3365,3365,3365,0
|
|
20240321,121800,1162001635,3365,3365,3365,3365,0
|
|
20240321,121700,1162001635,3365,3365,3365,3365,0
|
|
20240321,121600,1162001635,3365,3365,3365,3365,0
|
|
20240321,121500,1162001635,3365,3365,3365,3365,1
|
|
20240321,121400,1161998270,3360,3360,3360,3360,10
|
|
20240321,121300,1161964670,3370,3365,3370,3365,73
|
|
20240321,121200,1161718665,3370,3370,3370,3370,147
|
|
20240321,121100,1161223275,3360,3360,3360,3360,10
|
|
20240321,121000,1161189675,3360,3365,3365,3360,805
|
|
20240321,120900,1158484870,3360,3365,3365,3360,1328
|
|
20240321,120800,1154019845,3370,3370,3370,3370,0
|
|
20240321,120700,1154019845,3370,3370,3370,3370,793
|
|
20240321,120600,1151347435,3370,3370,3370,3370,13
|
|
20240321,120500,1151303625,3375,3375,3375,3375,203
|
|
20240321,120400,1150618500,3375,3370,3375,3370,299
|
|
20240321,120300,1149610865,3370,3375,3375,3370,746
|
|
20240321,120200,1147096625,3375,3375,3375,3375,103
|
|
20240321,120100,1146749000,3380,3380,3380,3380,0
|
|
20240321,120000,1146749000,3380,3380,3380,3380,100
|
|
20240321,115900,1146411000,3380,3370,3380,3370,270
|
|
20240321,115800,1145501080,3385,3370,3385,3370,1185
|
|
20240321,115700,1141495660,3370,3370,3370,3370,36
|
|
20240321,115600,1141374340,3370,3370,3370,3370,92
|
|
20240321,115500,1141064300,3375,3360,3375,3360,1725
|
|
20240321,115400,1135248325,3360,3360,3360,3360,36
|
|
20240321,115300,1135127365,3360,3360,3360,3360,72
|
|
20240321,115200,1134885445,3360,3360,3365,3360,8293
|
|
20240321,115100,1107016600,3355,3355,3355,3355,1036
|
|
20240321,115000,1103540820,3355,3350,3360,3350,311
|
|
20240321,114900,1102497570,3350,3350,3350,3350,72
|
|
20240321,114800,1102256370,3350,3350,3350,3350,107
|
|
20240321,114700,1101897920,3350,3350,3350,3350,372
|
|
20240321,114600,1100651720,3350,3350,3355,3350,108
|
|
20240321,114500,1100289915,3350,3355,3355,3350,38
|
|
20240321,114400,1100162605,3350,3350,3350,3350,5749
|
|
20240321,114300,1080903455,3350,3355,3355,3350,561
|
|
20240321,114200,1079023600,3355,3355,3355,3355,340
|
|
20240321,114100,1077882900,3355,3355,3355,3355,73
|
|
20240321,114000,1077637985,3355,3355,3355,3355,273
|
|
20240321,113900,1076722070,3360,3355,3360,3355,38
|
|
20240321,113800,1076594575,3355,3360,3360,3355,173
|
|
20240321,113700,1076014155,3355,3355,3355,3355,72
|
|
20240321,113600,1075772595,3360,3355,3360,3355,37
|
|
20240321,113500,1075648455,3355,3350,3355,3350,461
|
|
20240321,113400,1074103740,3350,3355,3355,3350,272
|
|
20240321,113300,1073191860,3355,3350,3360,3350,810
|
|
20240321,113200,1070471915,3355,3355,3355,3355,4626
|
|
20240321,113100,1054951685,3355,3355,3355,3355,374
|
|
20240321,113000,1053696915,3355,3355,3355,3355,73
|
|
20240321,112900,1053452000,3355,3350,3355,3350,39
|
|
20240321,112800,1053321335,3355,3350,3355,3350,471
|
|
20240321,112700,1051743310,3355,3350,3355,3350,157
|
|
20240321,112600,1051216935,3355,3355,3355,3350,4753
|
|
20240321,112500,1035270805,3355,3355,3360,3355,372
|
|
20240321,112400,1034021245,3355,3355,3355,3355,74
|
|
20240321,112300,1033772975,3360,3355,3360,3355,774
|
|
20240321,112200,1031175705,3355,3355,3355,3355,73
|
|
20240321,112100,1030930790,3360,3360,3360,3355,673
|
|
20240321,112000,1028669870,3360,3360,3360,3360,1862
|
|
20240321,111900,1022413550,3355,3355,3360,3355,11360
|
|
20240321,111800,984250750,3360,3360,3360,3355,3727
|
|
20240321,111700,971728210,3360,3360,3360,3360,36
|
|
20240321,111600,971607250,3365,3355,3365,3355,2177
|
|
20240321,111500,964292680,3360,3355,3360,3355,115
|
|
20240321,111400,963906740,3360,3360,3360,3355,1008
|
|
20240321,111300,960520040,3360,3360,3360,3360,73
|
|
20240321,111200,960274760,3360,3360,3360,3360,72
|
|
20240321,111100,960032840,3360,3360,3360,3360,2232
|
|
20240321,111000,952533320,3360,3360,3365,3355,3901
|
|
20240321,110900,939421865,3360,3360,3360,3355,800
|
|
20240321,110800,936734230,3360,3360,3360,3360,3606
|
|
20240321,110700,924618070,3360,3360,3360,3360,36
|
|
20240321,110600,924497110,3360,3365,3365,3360,46
|
|
20240321,110500,924342535,3365,3360,3365,3360,294
|
|
20240321,110400,923353640,3365,3365,3365,3365,480
|
|
20240321,110300,921738440,3365,3365,3365,3365,72
|
|
20240321,110200,921496160,3365,3365,3370,3365,188
|
|
20240321,110100,920863170,3370,3370,3370,3365,445
|
|
20240321,110000,919363700,3370,3365,3370,3365,1483
|
|
20240321,105900,914366170,3365,3365,3365,3365,72
|
|
20240321,105800,914123890,3365,3365,3365,3360,1090
|
|
20240321,105700,910456240,3365,3365,3365,3365,1552
|
|
20240321,105600,905233760,3365,3365,3365,3365,73
|
|
20240321,105500,904988115,3365,3365,3370,3365,114
|
|
20240321,105400,904604130,3365,3360,3370,3360,1430
|
|
20240321,105300,899796965,3360,3360,3360,3360,2513
|
|
20240321,105200,891353285,3365,3365,3365,3365,953
|
|
20240321,105100,888146440,3365,3365,3365,3365,119
|
|
20240321,105000,887746005,3365,3370,3370,3365,1836
|
|
20240321,104900,881563220,3365,3370,3375,3365,3036
|
|
20240321,104800,871333440,3370,3380,3380,3370,478
|
|
20240321,104700,869719905,3380,3380,3380,3380,296
|
|
20240321,104600,868719425,3380,3380,3380,3375,1329
|
|
20240321,104500,864228285,3380,3380,3380,3380,72
|
|
20240321,104400,863984925,3380,3380,3380,3380,72
|
|
20240321,104300,863741565,3380,3375,3385,3375,4625
|
|
20240321,104200,848118465,3375,3380,3380,3375,284
|
|
20240321,104100,847158910,3380,3375,3380,3375,231
|
|
20240321,104000,846378540,3380,3380,3380,3375,344
|
|
20240321,103900,845216000,3385,3380,3385,3380,3867
|
|
20240321,103800,832145390,3380,3385,3385,3380,231
|
|
20240321,103700,831363825,3385,3385,3385,3385,1742
|
|
20240321,103600,825467155,3390,3385,3390,3385,131
|
|
20240321,103500,825023245,3390,3390,3390,3390,756
|
|
20240321,103400,822460405,3390,3390,3390,3390,73
|
|
20240321,103300,822212935,3390,3390,3390,3390,244
|
|
20240321,103200,821385775,3390,3390,3390,3390,4892
|
|
20240321,103100,804801895,3395,3390,3395,3390,1186
|
|
20240321,103000,800776105,3390,3395,3395,3390,652
|
|
20240321,102900,798563065,3395,3395,3395,3395,382
|
|
20240321,102800,797266175,3395,3390,3395,3390,355
|
|
20240321,102700,796061400,3395,3395,3400,3395,1220
|
|
20240321,102600,791919475,3395,3395,3395,3390,576
|
|
20240321,102500,789965955,3395,3395,3395,3385,5158
|
|
20240321,102400,772459905,3400,3400,3400,3395,1586
|
|
20240321,102300,767068045,3395,3395,3400,3395,116
|
|
20240321,102200,766674210,3395,3390,3400,3390,672
|
|
20240321,102100,764394785,3390,3390,3395,3390,84
|
|
20240321,102000,764110020,3390,3390,3390,3390,40
|
|
20240321,101900,763974420,3390,3385,3390,3385,3836
|
|
20240321,101800,750970700,3390,3390,3390,3390,36
|
|
20240321,101700,750848660,3385,3380,3400,3380,1940
|
|
20240321,101600,744266595,3390,3390,3390,3380,106
|
|
20240321,101500,743907855,3390,3390,3390,3380,790
|
|
20240321,101400,741233225,3390,3390,3390,3390,734
|
|
20240321,101300,738744965,3395,3385,3395,3385,4961
|
|
20240321,101200,721918025,3390,3390,3390,3380,2062
|
|
20240321,101100,714929910,3390,3390,3390,3385,67
|
|
20240321,101000,714702960,3385,3380,3390,3380,531
|
|
20240321,100900,712905560,3380,3380,3380,3380,522
|
|
20240321,100800,711141200,3380,3380,3380,3380,1037
|
|
20240321,100700,707636140,3380,3380,3380,3380,302
|
|
20240321,100600,706615380,3380,3380,3380,3380,1139
|
|
20240321,100500,702765560,3380,3380,3385,3380,138
|
|
20240321,100400,702299110,3385,3390,3390,3385,532
|
|
20240321,100300,700498135,3390,3385,3390,3380,509
|
|
20240321,100200,698773285,3390,3380,3390,3380,437
|
|
20240321,100100,697294190,3375,3385,3385,3375,478
|
|
20240321,100000,695679580,3380,3380,3380,3380,93
|
|
20240321,095900,695365240,3390,3380,3390,3380,1683
|
|
20240321,095800,689676400,3380,3380,3385,3380,416
|
|
20240321,095700,688270315,3380,3385,3385,3380,54
|
|
20240321,095600,688087705,3385,3385,3385,3385,37
|
|
20240321,095500,687962460,3385,3390,3390,3385,126
|
|
20240321,095400,687535945,3385,3390,3390,3385,47
|
|
20240321,095300,687376805,3395,3385,3395,3385,1785
|
|
20240321,095200,681325515,3385,3385,3390,3385,84
|
|
20240321,095100,681041170,3385,3385,3390,3385,81
|
|
20240321,095000,680766950,3385,3385,3385,3385,334
|
|
20240321,094900,679636360,3390,3395,3400,3390,2381
|
|
20240321,094800,671549660,3395,3385,3395,3385,1949
|
|
20240321,094700,664935255,3385,3385,3390,3385,511
|
|
20240321,094600,663203795,3385,3385,3395,3385,2589
|
|
20240321,094500,654426595,3385,3380,3385,3375,2128
|
|
20240321,094400,647229065,3380,3375,3385,3375,105
|
|
20240321,094300,646874340,3380,3390,3390,3380,1248
|
|
20240321,094200,642656015,3390,3390,3390,3385,644
|
|
20240321,094100,640473220,3380,3385,3395,3380,1066
|
|
20240321,094000,636866835,3385,3380,3385,3380,10
|
|
20240321,093900,636833030,3390,3380,3390,3370,3299
|
|
20240321,093800,625675160,3380,3380,3380,3380,87
|
|
20240321,093700,625381100,3370,3395,3395,3370,887
|
|
20240321,093600,622372435,3390,3365,3390,3365,3056
|
|
20240321,093500,612038375,3365,3365,3365,3365,72
|
|
20240321,093400,611796095,3365,3360,3370,3360,517
|
|
20240321,093300,610056970,3365,3360,3365,3360,5179
|
|
20240321,093200,592655270,3365,3360,3365,3360,2377
|
|
20240321,093100,584657240,3365,3370,3370,3365,1581
|
|
20240321,093000,579332170,3365,3370,3370,3365,111
|
|
20240321,092900,578958650,3365,3360,3365,3355,201
|
|
20240321,092800,578283055,3355,3360,3365,3355,4136
|
|
20240321,092700,564382990,3355,3355,3355,3355,150
|
|
20240321,092600,563879740,3355,3360,3360,3355,1320
|
|
20240321,092500,559449805,3360,3365,3365,3360,1681
|
|
20240321,092400,553798240,3365,3365,3365,3365,1721
|
|
20240321,092300,548007075,3365,3360,3375,3360,5124
|
|
20240321,092200,530749450,3360,3365,3370,3360,462
|
|
20240321,092100,529196030,3370,3360,3370,3360,1174
|
|
20240321,092000,525240300,3360,3365,3365,3360,198
|
|
20240321,091900,524574360,3360,3345,3365,3345,4860
|
|
20240321,091800,508249860,3345,3345,3350,3345,457
|
|
20240321,091700,506721015,3345,3350,3350,3345,10558
|
|
20240321,091600,471397980,3350,3350,3350,3345,2479
|
|
20240321,091500,463094010,3355,3350,3355,3345,2178
|
|
20240321,091400,455806230,3345,3360,3360,3340,7727
|
|
20240321,091300,429911995,3365,3370,3370,3365,3750
|
|
20240321,091200,417287495,3365,3370,3370,3365,3366
|
|
20240321,091100,405946140,3370,3380,3380,3370,4262
|
|
20240321,091000,391563365,3380,3375,3380,3375,268
|
|
20240321,090900,390657705,3380,3380,3380,3375,3340
|
|
20240321,090800,379374830,3380,3380,3385,3380,554
|
|
20240321,090700,377502150,3380,3385,3385,3380,1985
|
|
20240321,090600,370791110,3385,3410,3410,3385,35034
|
|
20240321,090500,251628610,3410,3400,3410,3400,10361
|
|
20240321,090400,216372895,3400,3425,3425,3400,12837
|
|
20240321,090300,172565565,3430,3385,3435,3385,24296
|
|
20240321,090200,89555440,3380,3395,3400,3375,6222
|
|
20240321,090100,68534920,3390,3365,3395,3360,5006
|
|
20240321,090000,51624865,3380,3360,3380,3360,15354
|