616 lines
31 KiB
CSV
616 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,191300,10784647890,4170,4170,4170,4170,51041
|
|
20240308,191200,10784647890,4170,4170,4170,4170,0
|
|
20240308,191100,10784647890,4170,4170,4170,4170,0
|
|
20240308,191000,10784647890,4170,4170,4170,4170,0
|
|
20240308,190900,10784647890,4170,4170,4170,4170,0
|
|
20240308,190800,10784647890,4170,4170,4170,4170,0
|
|
20240308,190700,10784647890,4170,4170,4170,4170,0
|
|
20240308,190600,10784647890,4170,4170,4170,4170,0
|
|
20240308,190500,10784647890,4170,4170,4170,4170,0
|
|
20240308,190400,10784647890,4170,4170,4170,4170,0
|
|
20240308,190300,10784647890,4170,4170,4170,4170,0
|
|
20240308,190200,10784647890,4170,4170,4170,4170,0
|
|
20240308,190100,10784647890,4170,4170,4170,4170,0
|
|
20240308,190000,10784647890,4170,4170,4170,4170,0
|
|
20240308,185900,10784647890,4170,4170,4170,4170,0
|
|
20240308,185800,10784647890,4170,4170,4170,4170,0
|
|
20240308,185700,10784647890,4170,4170,4170,4170,0
|
|
20240308,185600,10784647890,4170,4170,4170,4170,0
|
|
20240308,185500,10784647890,4170,4170,4170,4170,0
|
|
20240308,185400,10784647890,4170,4170,4170,4170,0
|
|
20240308,185300,10784647890,4170,4170,4170,4170,0
|
|
20240308,185200,10784647890,4170,4170,4170,4170,0
|
|
20240308,185100,10784647890,4170,4170,4170,4170,0
|
|
20240308,185000,10784647890,4170,4170,4170,4170,0
|
|
20240308,184900,10784647890,4170,4170,4170,4170,0
|
|
20240308,184800,10784647890,4170,4170,4170,4170,0
|
|
20240308,184700,10784647890,4170,4170,4170,4170,0
|
|
20240308,184600,10784647890,4170,4170,4170,4170,0
|
|
20240308,184500,10784647890,4170,4170,4170,4170,0
|
|
20240308,184400,10784647890,4170,4170,4170,4170,0
|
|
20240308,184300,10784647890,4170,4170,4170,4170,51041
|
|
20240308,184200,10784647890,4170,4170,4170,4170,0
|
|
20240308,184100,10784647890,4170,4170,4170,4170,0
|
|
20240308,184000,10784647890,4170,4170,4170,4170,0
|
|
20240308,183900,10784647890,4170,4170,4170,4170,0
|
|
20240308,183800,10784647890,4170,4170,4170,4170,0
|
|
20240308,183700,10784647890,4170,4170,4170,4170,0
|
|
20240308,183600,10784647890,4170,4170,4170,4170,0
|
|
20240308,183500,10784647890,4170,4170,4170,4170,0
|
|
20240308,183400,10784647890,4170,4170,4170,4170,0
|
|
20240308,183300,10784647890,4170,4170,4170,4170,0
|
|
20240308,183200,10784647890,4170,4170,4170,4170,0
|
|
20240308,183100,10784647890,4170,4170,4170,4170,0
|
|
20240308,183000,10784647890,4170,4170,4170,4170,0
|
|
20240308,182900,10784647890,4170,4170,4170,4170,0
|
|
20240308,182800,10784647890,4170,4170,4170,4170,0
|
|
20240308,182700,10784647890,4170,4170,4170,4170,0
|
|
20240308,182600,10784647890,4170,4170,4170,4170,0
|
|
20240308,182500,10784647890,4170,4170,4170,4170,0
|
|
20240308,182400,10784647890,4170,4170,4170,4170,0
|
|
20240308,182300,10784647890,4170,4170,4170,4170,0
|
|
20240308,182200,10784647890,4170,4170,4170,4170,0
|
|
20240308,182100,10784647890,4170,4170,4170,4170,0
|
|
20240308,182000,10784647890,4170,4170,4170,4170,0
|
|
20240308,181900,10784647890,4170,4170,4170,4170,0
|
|
20240308,181800,10784647890,4170,4170,4170,4170,0
|
|
20240308,181700,10784647890,4170,4170,4170,4170,0
|
|
20240308,181600,10784647890,4170,4170,4170,4170,0
|
|
20240308,181500,10784647890,4170,4170,4170,4170,0
|
|
20240308,181400,10784647890,4170,4170,4170,4170,0
|
|
20240308,181300,10784647890,4170,4170,4170,4170,51041
|
|
20240308,181200,10784647890,4170,4170,4170,4170,0
|
|
20240308,181100,10784647890,4170,4170,4170,4170,0
|
|
20240308,181000,10784647890,4170,4170,4170,4170,0
|
|
20240308,180900,10784647890,4170,4170,4170,4170,0
|
|
20240308,180800,10784647890,4170,4170,4170,4170,0
|
|
20240308,180700,10784647890,4170,4170,4170,4170,0
|
|
20240308,180600,10784647890,4170,4170,4170,4170,0
|
|
20240308,180500,10784647890,4170,4170,4170,4170,0
|
|
20240308,180400,10784647890,4170,4170,4170,4170,0
|
|
20240308,180300,10784647890,4170,4170,4170,4170,0
|
|
20240308,180200,10784647890,4170,4170,4170,4170,0
|
|
20240308,180100,10784647890,4170,4170,4170,4170,0
|
|
20240308,180000,10784647890,4170,4170,4170,4170,0
|
|
20240308,175900,10784647890,4170,4170,4170,4170,0
|
|
20240308,175800,10784647890,4170,4170,4170,4170,0
|
|
20240308,175700,10784647890,4170,4170,4170,4170,0
|
|
20240308,175600,10784647890,4170,4170,4170,4170,0
|
|
20240308,175500,10784647890,4170,4170,4170,4170,0
|
|
20240308,175400,10784647890,4170,4170,4170,4170,0
|
|
20240308,175300,10784647890,4170,4170,4170,4170,0
|
|
20240308,175200,10784647890,4170,4170,4170,4170,0
|
|
20240308,175100,10784647890,4170,4170,4170,4170,0
|
|
20240308,175000,10784647890,4170,4170,4170,4170,0
|
|
20240308,174900,10784647890,4170,4170,4170,4170,0
|
|
20240308,174800,10784647890,4170,4170,4170,4170,0
|
|
20240308,174700,10784647890,4170,4170,4170,4170,0
|
|
20240308,174600,10784647890,4170,4170,4170,4170,0
|
|
20240308,174500,10784647890,4170,4170,4170,4170,0
|
|
20240308,174400,10784647890,4170,4170,4170,4170,0
|
|
20240308,174300,10784647890,4170,4170,4170,4170,51041
|
|
20240308,174200,10784647890,4170,4170,4170,4170,0
|
|
20240308,174100,10784647890,4170,4170,4170,4170,0
|
|
20240308,174000,10784647890,4170,4170,4170,4170,0
|
|
20240308,173900,10784647890,4170,4170,4170,4170,0
|
|
20240308,173800,10784647890,4170,4170,4170,4170,0
|
|
20240308,173700,10784647890,4170,4170,4170,4170,0
|
|
20240308,173600,10784647890,4170,4170,4170,4170,0
|
|
20240308,173500,10784647890,4170,4170,4170,4170,0
|
|
20240308,173400,10784647890,4170,4170,4170,4170,0
|
|
20240308,173300,10784647890,4170,4170,4170,4170,0
|
|
20240308,173200,10784647890,4170,4170,4170,4170,0
|
|
20240308,173100,10784647890,4170,4170,4170,4170,0
|
|
20240308,173000,10784647890,4170,4170,4170,4170,0
|
|
20240308,172900,10784647890,4170,4170,4170,4170,0
|
|
20240308,172800,10784647890,4170,4170,4170,4170,0
|
|
20240308,172700,10784647890,4170,4170,4170,4170,0
|
|
20240308,172600,10784647890,4170,4170,4170,4170,0
|
|
20240308,172500,10784647890,4170,4170,4170,4170,0
|
|
20240308,172400,10784647890,4170,4170,4170,4170,0
|
|
20240308,172300,10784647890,4170,4170,4170,4170,0
|
|
20240308,172200,10784647890,4170,4170,4170,4170,0
|
|
20240308,172100,10784647890,4170,4170,4170,4170,0
|
|
20240308,172000,10784647890,4170,4170,4170,4170,0
|
|
20240308,171900,10784647890,4170,4170,4170,4170,0
|
|
20240308,171800,10784647890,4170,4170,4170,4170,0
|
|
20240308,171700,10784647890,4170,4170,4170,4170,0
|
|
20240308,171600,10784647890,4170,4170,4170,4170,0
|
|
20240308,171500,10784647890,4170,4170,4170,4170,0
|
|
20240308,171400,10784647890,4170,4170,4170,4170,0
|
|
20240308,171300,10784647890,4170,4170,4170,4170,51041
|
|
20240308,171200,10784647890,4170,4170,4170,4170,0
|
|
20240308,171100,10784647890,4170,4170,4170,4170,0
|
|
20240308,171000,10784647890,4170,4170,4170,4170,0
|
|
20240308,170900,10784647890,4170,4170,4170,4170,0
|
|
20240308,170800,10784647890,4170,4170,4170,4170,0
|
|
20240308,170700,10784647890,4170,4170,4170,4170,0
|
|
20240308,170600,10784647890,4170,4170,4170,4170,0
|
|
20240308,170500,10784647890,4170,4170,4170,4170,0
|
|
20240308,170400,10784647890,4170,4170,4170,4170,0
|
|
20240308,170300,10784647890,4170,4170,4170,4170,0
|
|
20240308,170200,10784647890,4170,4170,4170,4170,0
|
|
20240308,170100,10784647890,4170,4170,4170,4170,0
|
|
20240308,170000,10784647890,4170,4170,4170,4170,0
|
|
20240308,165900,10784647890,4170,4170,4170,4170,0
|
|
20240308,165800,10784647890,4170,4170,4170,4170,0
|
|
20240308,165700,10784647890,4170,4170,4170,4170,0
|
|
20240308,165600,10784647890,4170,4170,4170,4170,0
|
|
20240308,165500,10784647890,4170,4170,4170,4170,0
|
|
20240308,165400,10784647890,4170,4170,4170,4170,0
|
|
20240308,165300,10784647890,4170,4170,4170,4170,0
|
|
20240308,165200,10784647890,4170,4170,4170,4170,0
|
|
20240308,165100,10784647890,4170,4170,4170,4170,0
|
|
20240308,165000,10784647890,4170,4170,4170,4170,0
|
|
20240308,164900,10784647890,4170,4170,4170,4170,0
|
|
20240308,164800,10784647890,4170,4170,4170,4170,0
|
|
20240308,164700,10784647890,4170,4170,4170,4170,0
|
|
20240308,164600,10784647890,4170,4170,4170,4170,0
|
|
20240308,164500,10784647890,4170,4170,4170,4170,0
|
|
20240308,164400,10784647890,4170,4170,4170,4170,0
|
|
20240308,164300,10784647890,4170,4170,4170,4170,51041
|
|
20240308,164200,10784647890,4170,4170,4170,4170,0
|
|
20240308,164100,10784647890,4170,4170,4170,4170,0
|
|
20240308,164000,10784647890,4170,4170,4170,4170,0
|
|
20240308,163900,10784647890,4170,4170,4170,4170,0
|
|
20240308,163800,10784647890,4170,4170,4170,4170,0
|
|
20240308,163700,10784647890,4170,4170,4170,4170,0
|
|
20240308,163600,10784647890,4170,4170,4170,4170,0
|
|
20240308,163500,10784647890,4170,4170,4170,4170,0
|
|
20240308,163400,10784647890,4170,4170,4170,4170,0
|
|
20240308,163300,10784647890,4170,4170,4170,4170,0
|
|
20240308,163200,10784647890,4170,4170,4170,4170,0
|
|
20240308,163100,10784647890,4170,4170,4170,4170,0
|
|
20240308,163000,10784647890,4170,4170,4170,4170,0
|
|
20240308,162900,10784647890,4170,4170,4170,4170,0
|
|
20240308,162800,10784647890,4170,4170,4170,4170,0
|
|
20240308,162700,10784647890,4170,4170,4170,4170,0
|
|
20240308,162600,10784647890,4170,4170,4170,4170,0
|
|
20240308,162500,10784647890,4170,4170,4170,4170,0
|
|
20240308,162400,10784647890,4170,4170,4170,4170,0
|
|
20240308,162300,10784647890,4170,4170,4170,4170,0
|
|
20240308,162200,10784647890,4170,4170,4170,4170,0
|
|
20240308,162100,10784647890,4170,4170,4170,4170,0
|
|
20240308,162000,10784647890,4170,4170,4170,4170,0
|
|
20240308,161900,10784647890,4170,4170,4170,4170,0
|
|
20240308,161800,10784647890,4170,4170,4170,4170,0
|
|
20240308,161700,10784647890,4170,4170,4170,4170,0
|
|
20240308,161600,10784647890,4170,4170,4170,4170,0
|
|
20240308,161500,10784647890,4170,4170,4170,4170,0
|
|
20240308,161400,10784647890,4170,4170,4170,4170,0
|
|
20240308,161300,10784647890,4170,4170,4170,4170,51041
|
|
20240308,161200,10784647890,4170,4170,4170,4170,0
|
|
20240308,161100,10784647890,4170,4170,4170,4170,0
|
|
20240308,161000,10784647890,4170,4170,4170,4170,0
|
|
20240308,160900,10784647890,4170,4170,4170,4170,0
|
|
20240308,160800,10784647890,4170,4170,4170,4170,0
|
|
20240308,160700,10784647890,4170,4170,4170,4170,0
|
|
20240308,160600,10784647890,4170,4170,4170,4170,0
|
|
20240308,160500,10784647890,4170,4170,4170,4170,0
|
|
20240308,160400,10784647890,4170,4170,4170,4170,0
|
|
20240308,160300,10784647890,4170,4170,4170,4170,0
|
|
20240308,160200,10784647890,4170,4170,4170,4170,0
|
|
20240308,160100,10784647890,4170,4170,4170,4170,0
|
|
20240308,160000,10784647890,4170,4170,4170,4170,0
|
|
20240308,155900,10784647890,4170,4170,4170,4170,0
|
|
20240308,155800,10784647890,4170,4170,4170,4170,0
|
|
20240308,155700,10784647890,4170,4170,4170,4170,0
|
|
20240308,155600,10784647890,4170,4170,4170,4170,0
|
|
20240308,155500,10784647890,4170,4170,4170,4170,0
|
|
20240308,155400,10784647890,4170,4170,4170,4170,0
|
|
20240308,155300,10784647890,4170,4170,4170,4170,0
|
|
20240308,155200,10784647890,4170,4170,4170,4170,0
|
|
20240308,155100,10784647890,4170,4170,4170,4170,0
|
|
20240308,155000,10784647890,4170,4170,4170,4170,0
|
|
20240308,154900,10784647890,4170,4170,4170,4170,0
|
|
20240308,154800,10784647890,4170,4170,4170,4170,0
|
|
20240308,154700,10784647890,4170,4170,4170,4170,0
|
|
20240308,154600,10784647890,4170,4170,4170,4170,0
|
|
20240308,154500,10784647890,4170,4170,4170,4170,0
|
|
20240308,154400,10784647890,4170,4170,4170,4170,0
|
|
20240308,154300,10784647890,4170,4170,4170,4170,51041
|
|
20240308,154200,10784647890,4170,4170,4170,4170,0
|
|
20240308,154100,10784647890,4170,4170,4170,4170,0
|
|
20240308,154000,10784647890,4170,4170,4170,4170,0
|
|
20240308,153900,10784647890,4170,4170,4170,4170,0
|
|
20240308,153800,10784647890,4170,4170,4170,4170,0
|
|
20240308,153700,10784647890,4170,4170,4170,4170,0
|
|
20240308,153600,10784647890,4170,4170,4170,4170,0
|
|
20240308,153500,10784647890,4170,4170,4170,4170,0
|
|
20240308,153400,10784647890,4170,4170,4170,4170,0
|
|
20240308,153300,10784647890,4170,4170,4170,4170,0
|
|
20240308,153200,10784647890,4170,4170,4170,4170,0
|
|
20240308,153100,10784647890,4170,4170,4170,4170,0
|
|
20240308,153000,10784647890,4170,4170,4170,4170,51041
|
|
20240308,152900,10571806920,4160,4160,4160,4160,0
|
|
20240308,152800,10571806920,4160,4160,4160,4160,0
|
|
20240308,152700,10571806920,4160,4160,4160,4160,0
|
|
20240308,152600,10571806920,4160,4160,4160,4160,0
|
|
20240308,152500,10571806920,4160,4160,4160,4160,0
|
|
20240308,152400,10571806920,4160,4160,4160,4160,0
|
|
20240308,152300,10571806920,4160,4160,4160,4160,0
|
|
20240308,152200,10571806920,4160,4160,4160,4160,0
|
|
20240308,152100,10571806920,4160,4160,4160,4160,0
|
|
20240308,152000,10571806920,4160,4160,4160,4160,0
|
|
20240308,151900,10571806920,4160,4155,4165,4155,14304
|
|
20240308,151800,10512342585,4150,4155,4155,4140,14197
|
|
20240308,151700,10453487845,4155,4145,4155,4145,5386
|
|
20240308,151600,10431129400,4150,4145,4150,4135,13262
|
|
20240308,151500,10376178225,4150,4145,4150,4140,8310
|
|
20240308,151400,10341743190,4145,4150,4155,4140,21861
|
|
20240308,151300,10251107400,4155,4160,4160,4150,14665
|
|
20240308,151200,10190163375,4160,4160,4160,4155,4251
|
|
20240308,151100,10172479535,4160,4150,4160,4150,1545
|
|
20240308,151000,10166059720,4160,4150,4165,4145,6856
|
|
20240308,150900,10137568460,4155,4155,4160,4150,8322
|
|
20240308,150800,10103001150,4155,4155,4160,4150,3779
|
|
20240308,150700,10087304505,4150,4150,4155,4140,17503
|
|
20240308,150600,10014715780,4150,4160,4160,4150,13866
|
|
20240308,150500,9957098545,4160,4170,4170,4150,6480
|
|
20240308,150400,9930155425,4165,4160,4165,4155,5965
|
|
20240308,150300,9905343180,4165,4180,4180,4160,23977
|
|
20240308,150200,9805375700,4180,4160,4180,4155,10877
|
|
20240308,150100,9760050460,4160,4165,4165,4150,21851
|
|
20240308,150000,9669234355,4165,4170,4170,4160,27638
|
|
20240308,145900,9554134530,4165,4180,4185,4155,25485
|
|
20240308,145800,9447875785,4180,4205,4210,4180,62686
|
|
20240308,145700,9184815615,4200,4190,4220,4175,49438
|
|
20240308,145600,8977006330,4190,4140,4215,4140,135108
|
|
20240308,145500,8412026435,4140,4140,4155,4135,26541
|
|
20240308,145400,8302000750,4140,4105,4140,4095,37438
|
|
20240308,145300,8147663140,4105,4100,4105,4095,7248
|
|
20240308,145200,8117933595,4100,4095,4100,4095,1043
|
|
20240308,145100,8113662500,4095,4095,4095,4090,2460
|
|
20240308,145000,8103590230,4095,4090,4095,4090,4842
|
|
20240308,144900,8083771130,4090,4095,4100,4090,6150
|
|
20240308,144800,8058589530,4090,4095,4095,4090,559
|
|
20240308,144700,8056300635,4095,4095,4095,4090,1438
|
|
20240308,144600,8050412775,4095,4090,4095,4090,3266
|
|
20240308,144500,8037054605,4090,4090,4095,4090,2402
|
|
20240308,144400,8027229510,4090,4090,4095,4090,1305
|
|
20240308,144300,8021892055,4090,4095,4095,4090,2250
|
|
20240308,144200,8012687880,4095,4100,4100,4095,7434
|
|
20240308,144100,7982241595,4100,4105,4105,4100,8214
|
|
20240308,144000,7948561815,4105,4100,4105,4095,3634
|
|
20240308,143900,7933657440,4100,4105,4105,4095,3044
|
|
20240308,143800,7921177390,4105,4100,4105,4095,3431
|
|
20240308,143700,7907109905,4100,4100,4100,4100,2997
|
|
20240308,143600,7894822205,4105,4095,4110,4090,16333
|
|
20240308,143500,7827853535,4095,4085,4100,4085,5498
|
|
20240308,143400,7805347445,4090,4090,4090,4085,581
|
|
20240308,143300,7802971395,4090,4085,4090,4085,194
|
|
20240308,143200,7802178690,4090,4095,4095,4090,2339
|
|
20240308,143100,7792611255,4095,4090,4095,4090,3681
|
|
20240308,143000,7777548740,4090,4085,4090,4085,1856
|
|
20240308,142900,7769965695,4090,4080,4090,4080,714
|
|
20240308,142800,7767049305,4080,4090,4090,4080,2919
|
|
20240308,142700,7755119110,4090,4085,4090,4085,834
|
|
20240308,142600,7751711690,4085,4090,4095,4085,1260
|
|
20240308,142500,7746557275,4090,4085,4090,4085,2648
|
|
20240308,142400,7735727690,4085,4085,4085,4085,1907
|
|
20240308,142300,7727937595,4085,4085,4085,4080,6261
|
|
20240308,142200,7702384350,4085,4090,4090,4085,1950
|
|
20240308,142100,7694416740,4090,4085,4095,4085,6030
|
|
20240308,142000,7669758300,4085,4085,4090,4085,2691
|
|
20240308,141900,7658763835,4090,4090,4095,4090,2568
|
|
20240308,141800,7648259385,4090,4090,4095,4090,1304
|
|
20240308,141700,7642926020,4090,4095,4100,4090,7341
|
|
20240308,141600,7612883905,4095,4095,4095,4090,3252
|
|
20240308,141500,7599575220,4095,4095,4100,4085,5287
|
|
20240308,141400,7577924525,4095,4090,4100,4085,10798
|
|
20240308,141300,7533703140,4080,4085,4090,4080,7803
|
|
20240308,141200,7501808705,4090,4085,4090,4080,3758
|
|
20240308,141100,7486460940,4085,4080,4085,4080,3155
|
|
20240308,141000,7473574225,4080,4085,4085,4080,973
|
|
20240308,140900,7469599525,4085,4080,4085,4080,1457
|
|
20240308,140800,7463649885,4080,4085,4090,4080,2857
|
|
20240308,140700,7451982495,4085,4085,4085,4080,877
|
|
20240308,140600,7448400050,4085,4085,4085,4080,1278
|
|
20240308,140500,7443182315,4080,4085,4090,4080,6398
|
|
20240308,140400,7417065250,4080,4075,4080,4075,3918
|
|
20240308,140300,7401084965,4075,4070,4075,4070,599
|
|
20240308,140200,7398646310,4070,4070,4070,4070,1049
|
|
20240308,140100,7394376880,4070,4070,4070,4065,6877
|
|
20240308,140000,7366391955,4070,4075,4075,4070,929
|
|
20240308,135900,7362607710,4075,4070,4075,4065,6038
|
|
20240308,135800,7338033065,4075,4075,4080,4070,4535
|
|
20240308,135700,7319573295,4075,4070,4080,4065,6944
|
|
20240308,135600,7291294030,4070,4055,4070,4055,6051
|
|
20240308,135500,7266721960,4055,4055,4055,4055,52
|
|
20240308,135400,7266511100,4055,4055,4060,4055,523
|
|
20240308,135300,7264390330,4055,4055,4060,4050,1044
|
|
20240308,135200,7260156955,4055,4050,4055,4050,1654
|
|
20240308,135100,7253454275,4055,4055,4055,4050,2066
|
|
20240308,135000,7245077895,4060,4060,4060,4055,1048
|
|
20240308,134900,7240826370,4055,4055,4055,4050,3572
|
|
20240308,134800,7226341920,4055,4055,4060,4055,2100
|
|
20240308,134700,7217823745,4060,4050,4060,4050,789
|
|
20240308,134600,7214624740,4050,4050,4050,4050,1104
|
|
20240308,134500,7210153540,4050,4045,4050,4045,1727
|
|
20240308,134400,7203162720,4050,4045,4050,4045,1121
|
|
20240308,134300,7198628270,4040,4040,4045,4035,1622
|
|
20240308,134200,7192078410,4035,4045,4045,4035,20284
|
|
20240308,134100,7110202675,4050,4050,4055,4050,2329
|
|
20240308,134000,7100769975,4055,4050,4060,4050,5062
|
|
20240308,133900,7080237480,4050,4045,4050,4045,1007
|
|
20240308,133800,7076162980,4045,4045,4045,4040,224
|
|
20240308,133700,7075256910,4045,4050,4055,4045,3521
|
|
20240308,133600,7060997515,4050,4040,4050,4040,2543
|
|
20240308,133500,7050709080,4045,4040,4050,4040,2854
|
|
20240308,133400,7039170665,4045,4040,4045,4040,5
|
|
20240308,133300,7039150455,4045,4045,4050,4030,4064
|
|
20240308,133200,7022740865,4045,4040,4045,4040,3547
|
|
20240308,133100,7008402335,4035,4045,4045,4035,520
|
|
20240308,133000,7006301965,4045,4040,4050,4035,27671
|
|
20240308,132900,6894601225,4035,4040,4040,4035,700
|
|
20240308,132800,6891776215,4040,4035,4040,4035,1133
|
|
20240308,132700,6887204535,4035,4030,4035,4030,2413
|
|
20240308,132600,6877476900,4030,4030,4030,4025,4399
|
|
20240308,132500,6859751675,4035,4030,4035,4025,1099
|
|
20240308,132400,6855323520,4030,4025,4030,4025,2136
|
|
20240308,132300,6846719800,4025,4025,4030,4025,2359
|
|
20240308,132200,6837213250,4025,4030,4035,4025,7463
|
|
20240308,132100,6807147500,4030,4035,4035,4030,3621
|
|
20240308,132000,6792536820,4035,4035,4040,4030,2320
|
|
20240308,131900,6783177810,4035,4040,4040,4035,1751
|
|
20240308,131800,6776110020,4040,4050,4050,4040,9727
|
|
20240308,131700,6736799690,4045,4045,4050,4040,845
|
|
20240308,131600,6733381825,4045,4040,4045,4040,4811
|
|
20240308,131500,6713945370,4040,4035,4040,4035,3938
|
|
20240308,131400,6698036835,4035,4040,4040,4035,6359
|
|
20240308,131300,6672374550,4040,4035,4040,4030,5693
|
|
20240308,131200,6649395910,4030,4035,4040,4030,486
|
|
20240308,131100,6647433055,4030,4030,4040,4030,7578
|
|
20240308,131000,6616876235,4035,4035,4040,4030,3717
|
|
20240308,130900,6601874290,4035,4035,4035,4030,2924
|
|
20240308,130800,6590086735,4035,4030,4040,4030,1454
|
|
20240308,130700,6584219355,4030,4030,4040,4030,2400
|
|
20240308,130600,6574533115,4030,4040,4040,4030,432
|
|
20240308,130500,6572789925,4035,4035,4040,4035,1445
|
|
20240308,130400,6566959325,4035,4035,4035,4035,53
|
|
20240308,130300,6566745470,4035,4035,4040,4035,4873
|
|
20240308,130200,6547079060,4035,4045,4045,4035,88
|
|
20240308,130100,6546723840,4045,4045,4045,4035,825
|
|
20240308,130000,6543392025,4045,4045,4050,4040,9147
|
|
20240308,125900,6506392450,4045,4040,4045,4035,1857
|
|
20240308,125800,6498897515,4045,4045,4045,4040,1199
|
|
20240308,125700,6494047615,4045,4040,4045,4040,1234
|
|
20240308,125600,6489057835,4040,4040,4040,4035,5009
|
|
20240308,125500,6468840605,4040,4040,4045,4040,9766
|
|
20240308,125400,6429380390,4040,4040,4040,4035,1102
|
|
20240308,125300,6424928315,4040,4035,4040,4030,11998
|
|
20240308,125200,6376556440,4035,4040,4045,4035,1391
|
|
20240308,125100,6370935670,4040,4035,4045,4030,2655
|
|
20240308,125000,6360200520,4035,4035,4040,4030,1613
|
|
20240308,124900,6353699635,4030,4035,4040,4030,8614
|
|
20240308,124800,6318972020,4040,4040,4040,4030,1427
|
|
20240308,124700,6313214445,4040,4040,4040,4030,1825
|
|
20240308,124600,6305852700,4040,4040,4040,4030,9931
|
|
20240308,124500,6265781130,4035,4050,4050,4035,3870
|
|
20240308,124400,6250146145,4045,4045,4045,4045,730
|
|
20240308,124300,6247193295,4045,4050,4050,4045,14852
|
|
20240308,124200,6187063050,4060,4055,4060,4055,8855
|
|
20240308,124100,6151151015,4055,4055,4060,4050,1974
|
|
20240308,124000,6143146400,4055,4040,4055,4040,6990
|
|
20240308,123900,6114873710,4040,4040,4045,4035,5259
|
|
20240308,123800,6093628335,4040,4040,4040,4025,6687
|
|
20240308,123700,6066694340,4035,4040,4040,4035,2341
|
|
20240308,123600,6057243750,4045,4050,4050,4045,2010
|
|
20240308,123500,6049112730,4050,4055,4055,4050,451
|
|
20240308,123400,6047286050,4055,4065,4065,4055,2192
|
|
20240308,123300,6038393550,4065,4055,4065,4055,6551
|
|
20240308,123200,6011815005,4055,4030,4055,4030,10294
|
|
20240308,123100,5970143615,4030,4035,4040,4030,6787
|
|
20240308,123000,5942758290,4035,4035,4040,4035,1066
|
|
20240308,122900,5938456930,4035,4040,4040,4035,903
|
|
20240308,122800,5934811325,4050,4045,4050,4045,2918
|
|
20240308,122700,5923004650,4045,4035,4045,4035,4562
|
|
20240308,122600,5904562370,4040,4025,4040,4025,2806
|
|
20240308,122500,5893248410,4025,4030,4035,4025,480
|
|
20240308,122400,5891312660,4035,4025,4040,4025,3802
|
|
20240308,122300,5875978120,4020,4025,4035,4020,4527
|
|
20240308,122200,5857771475,4025,4025,4040,4020,5136
|
|
20240308,122100,5837102875,4025,4035,4035,4015,5993
|
|
20240308,122000,5812971395,4035,4025,4035,4015,20301
|
|
20240308,121900,5731397260,4020,4035,4035,4020,8775
|
|
20240308,121800,5696099695,4035,4040,4040,4025,2567
|
|
20240308,121700,5685750680,4035,4025,4040,4025,2187
|
|
20240308,121600,5676936645,4040,4035,4040,4025,17340
|
|
20240308,121500,5607065560,4035,4040,4040,4035,2285
|
|
20240308,121400,5597841720,4040,4040,4045,4030,10987
|
|
20240308,121300,5553469800,4030,4030,4045,4025,10750
|
|
20240308,121200,5510129145,4030,4035,4035,4030,3188
|
|
20240308,121100,5497279410,4040,4045,4045,4035,2119
|
|
20240308,121000,5488725515,4040,4035,4045,4035,1243
|
|
20240308,120900,5483707430,4030,4035,4040,4030,16541
|
|
20240308,120800,5416940925,4035,4040,4040,4035,2759
|
|
20240308,120700,5405795540,4050,4035,4050,4035,10999
|
|
20240308,120600,5361346730,4035,4040,4045,4030,5488
|
|
20240308,120500,5339193380,4040,4040,4045,4030,3273
|
|
20240308,120400,5325983850,4045,4055,4055,4030,51622
|
|
20240308,120300,5117253000,4055,4050,4055,4050,4519
|
|
20240308,120200,5098950220,4050,4055,4055,4050,9211
|
|
20240308,120100,5061612775,4055,4060,4060,4055,10021
|
|
20240308,120000,5020969770,4055,4065,4065,4055,5148
|
|
20240308,115900,5000072545,4065,4065,4070,4065,2990
|
|
20240308,115800,4987918065,4070,4065,4070,4065,947
|
|
20240308,115700,4984068480,4070,4065,4070,4060,901
|
|
20240308,115600,4980403420,4060,4055,4070,4055,2076
|
|
20240308,115500,4971965405,4055,4060,4070,4055,3665
|
|
20240308,115400,4957085890,4070,4065,4070,4060,14886
|
|
20240308,115300,4896642135,4075,4060,4075,4055,7420
|
|
20240308,115200,4866505570,4060,4060,4065,4060,7623
|
|
20240308,115100,4835553880,4065,4065,4070,4060,9488
|
|
20240308,115000,4797005935,4070,4065,4070,4065,1545
|
|
20240308,114900,4790720995,4065,4070,4070,4060,10649
|
|
20240308,114800,4747421745,4070,4065,4075,4065,5606
|
|
20240308,114700,4724620170,4070,4080,4085,4070,45657
|
|
20240308,114600,4538549990,4080,4080,4085,4080,621
|
|
20240308,114500,4536013995,4080,4080,4085,4080,787
|
|
20240308,114400,4532801455,4085,4080,4085,4080,278
|
|
20240308,114300,4531666920,4080,4080,4085,4080,2205
|
|
20240308,114200,4522667345,4085,4085,4085,4080,992
|
|
20240308,114100,4518615965,4085,4085,4085,4080,828
|
|
20240308,114000,4515234660,4080,4085,4085,4080,3460
|
|
20240308,113900,4501111615,4085,4085,4090,4085,2607
|
|
20240308,113800,4490461520,4090,4085,4090,4085,265
|
|
20240308,113700,4489378920,4085,4085,4085,4085,216
|
|
20240308,113600,4488496560,4085,4090,4090,4085,746
|
|
20240308,113500,4485449140,4090,4100,4100,4085,1506
|
|
20240308,113400,4479291400,4085,4095,4100,4085,7071
|
|
20240308,113300,4450386035,4100,4100,4100,4095,533
|
|
20240308,113200,4448202645,4095,4095,4095,4095,1416
|
|
20240308,113100,4442404125,4095,4090,4095,4085,372
|
|
20240308,113000,4440881430,4090,4090,4090,4085,1384
|
|
20240308,112900,4435225730,4085,4085,4090,4085,5889
|
|
20240308,112800,4411169010,4085,4095,4095,4085,27
|
|
20240308,112700,4411058565,4095,4090,4095,4085,468
|
|
20240308,112600,4409146310,4085,4095,4095,4085,2324
|
|
20240308,112500,4399644710,4095,4090,4095,4085,2868
|
|
20240308,112400,4387914775,4090,4090,4090,4090,457
|
|
20240308,112300,4386045645,4090,4090,4090,4090,1979
|
|
20240308,112200,4377951535,4090,4095,4095,4090,1526
|
|
20240308,112100,4371707690,4100,4095,4100,4095,2134
|
|
20240308,112000,4362958585,4100,4090,4100,4085,3363
|
|
20240308,111900,4349193855,4095,4085,4095,4080,6476
|
|
20240308,111800,4322732280,4085,4085,4085,4085,802
|
|
20240308,111700,4319456110,4085,4085,4090,4085,4133
|
|
20240308,111600,4302570255,4085,4085,4090,4085,825
|
|
20240308,111500,4299199110,4090,4085,4090,4085,6877
|
|
20240308,111400,4271102810,4090,4085,4090,4085,7076
|
|
20240308,111300,4242188965,4085,4085,4090,4085,1109
|
|
20240308,111200,4237654335,4090,4090,4090,4085,1054
|
|
20240308,111100,4233344755,4090,4095,4095,4090,3226
|
|
20240308,111000,4220150365,4095,4095,4095,4095,1395
|
|
20240308,110900,4214437840,4095,4100,4100,4095,3046
|
|
20240308,110800,4201955975,4100,4100,4100,4095,1447
|
|
20240308,110700,4196023305,4100,4090,4100,4090,3228
|
|
20240308,110600,4182805000,4095,4090,4100,4090,2920
|
|
20240308,110500,4170840850,4100,4090,4100,4085,15218
|
|
20240308,110400,4108531450,4090,4095,4095,4085,2298
|
|
20240308,110300,4099133700,4095,4100,4100,4095,958
|
|
20240308,110200,4095210610,4100,4090,4100,4090,556
|
|
20240308,110100,4092933335,4090,4090,4095,4090,2434
|
|
20240308,110000,4082977750,4090,4090,4095,4090,2000
|
|
20240308,105900,4074797150,4090,4090,4090,4090,1498
|
|
20240308,105800,4068670330,4090,4090,4095,4090,554
|
|
20240308,105700,4066403195,4090,4090,4090,4085,1716
|
|
20240308,105600,4059384905,4085,4095,4095,4085,5279
|
|
20240308,105500,4037794260,4090,4095,4095,4090,1148
|
|
20240308,105400,4033095630,4095,4095,4095,4095,635
|
|
20240308,105300,4030495305,4095,4090,4095,4090,1447
|
|
20240308,105200,4024573770,4095,4095,4100,4090,1622
|
|
20240308,105100,4017934425,4095,4100,4100,4095,689
|
|
20240308,105000,4015112400,4095,4090,4095,4090,2315
|
|
20240308,104900,4005639480,4090,4085,4090,4085,2969
|
|
20240308,104800,3993499575,4085,4085,4090,4085,2835
|
|
20240308,104700,3981907980,4085,4095,4095,4080,17403
|
|
20240308,104600,3910833290,4095,4090,4100,4090,1473
|
|
20240308,104500,3904802290,4090,4085,4100,4085,2282
|
|
20240308,104400,3895469780,4090,4090,4090,4085,9031
|
|
20240308,104300,3858561735,4090,4095,4100,4090,8320
|
|
20240308,104200,3824511960,4100,4100,4105,4095,1977
|
|
20240308,104100,3816406565,4105,4110,4110,4100,791
|
|
20240308,104000,3813160155,4110,4100,4110,4100,1840
|
|
20240308,103900,3805609080,4100,4105,4105,4100,327
|
|
20240308,103800,3804268115,4105,4090,4105,4090,4221
|
|
20240308,103700,3786977710,4090,4090,4095,4090,5912
|
|
20240308,103600,3762779295,4090,4095,4095,4090,3987
|
|
20240308,103500,3746456300,4095,4095,4100,4095,8129
|
|
20240308,103400,3713153920,4095,4095,4095,4090,1848
|
|
20240308,103300,3705587710,4095,4095,4100,4090,3687
|
|
20240308,103200,3690495040,4095,4095,4100,4095,2828
|
|
20240308,103100,3678908490,4100,4105,4105,4095,3547
|
|
20240308,103000,3664370945,4105,4095,4105,4095,3051
|
|
20240308,102900,3651861735,4100,4105,4105,4095,5837
|
|
20240308,102800,3627925370,4105,4115,4115,4100,4628
|
|
20240308,102700,3608914225,4120,4115,4125,4105,675
|
|
20240308,102600,3606134565,4105,4115,4115,4105,431
|
|
20240308,102500,3604363970,4105,4105,4115,4105,4164
|
|
20240308,102400,3587269465,4105,4115,4115,4105,1741
|
|
20240308,102300,3580114175,4110,4120,4125,4110,798
|
|
20240308,102200,3576832940,4125,4130,4130,4115,899
|
|
20240308,102100,3573125830,4130,4130,4135,4115,1779
|
|
20240308,102000,3565782335,4140,4115,4140,4095,17331
|
|
20240308,101900,3494239490,4120,4095,4120,4095,1057
|
|
20240308,101800,3489894505,4095,4095,4115,4090,7233
|
|
20240308,101700,3460307710,4090,4100,4100,4090,3578
|
|
20240308,101600,3445665870,4100,4095,4120,4090,7565
|
|
20240308,101500,3414654980,4095,4080,4100,4080,2159
|
|
20240308,101400,3405841590,4085,4090,4100,4080,6027
|
|
20240308,101300,3381198010,4090,4085,4090,4080,9307
|
|
20240308,101200,3343155810,4085,4095,4100,4075,17104
|
|
20240308,101100,3273321255,4100,4090,4100,4090,1415
|
|
20240308,101000,3267530390,4090,4095,4095,4085,11239
|
|
20240308,100900,3221592735,4090,4100,4105,4090,7678
|
|
20240308,100800,3190164360,4100,4100,4105,4095,5215
|
|
20240308,100700,3168786280,4100,4110,4120,4100,9059
|
|
20240308,100600,3131604210,4110,4120,4120,4110,1887
|
|
20240308,100500,3123845815,4120,4120,4125,4115,4630
|
|
20240308,100400,3104770905,4120,4120,4125,4115,1878
|
|
20240308,100300,3097033295,4125,4120,4130,4115,1830
|
|
20240308,100200,3089487995,4130,4120,4130,4115,2970
|
|
20240308,100100,3077239520,4120,4130,4130,4110,3239
|
|
20240308,100000,3063881420,4130,4100,4130,4100,8893
|
|
20240308,095900,3027243925,4095,4100,4125,4095,11698
|
|
20240308,095800,2979066340,4100,4090,4100,4090,2243
|
|
20240308,095700,2969876235,4100,4095,4100,4090,7723
|
|
20240308,095600,2938260545,4095,4090,4100,4090,3528
|
|
20240308,095500,2923810495,4090,4090,4100,4090,2821
|
|
20240308,095400,2912256490,4095,4105,4105,4095,10331
|
|
20240308,095300,2869915300,4100,4105,4115,4100,2582
|
|
20240308,095200,2859312015,4105,4110,4115,4105,2474
|
|
20240308,095100,2849155850,4105,4110,4115,4105,2875
|
|
20240308,095000,2837343620,4110,4115,4115,4110,1878
|
|
20240308,094900,2829619910,4115,4115,4120,4110,6541
|
|
20240308,094800,2802699475,4105,4115,4115,4100,2754
|
|
20240308,094700,2791397675,4115,4100,4120,4100,4153
|
|
20240308,094600,2774331605,4100,4100,4125,4070,33852
|
|
20240308,094500,2636035260,4095,4110,4120,4095,4332
|
|
20240308,094400,2618262420,4110,4115,4125,4110,4929
|
|
20240308,094300,2597978365,4110,4130,4130,4110,5518
|
|
20240308,094200,2575267895,4115,4130,4130,4115,10832
|
|
20240308,094100,2530650135,4130,4120,4130,4120,9600
|
|
20240308,094000,2491083310,4120,4130,4130,4120,2101
|
|
20240308,093900,2482416600,4130,4125,4130,4115,7803
|
|
20240308,093800,2450239220,4125,4105,4125,4105,9831
|
|
20240308,093700,2409793330,4105,4100,4105,4085,13081
|
|
20240308,093600,2356242825,4110,4095,4110,4085,17444
|
|
20240308,093500,2284772225,4095,4100,4105,4090,7681
|
|
20240308,093400,2253278355,4100,4100,4105,4085,15895
|
|
20240308,093300,2188205200,4100,4105,4110,4080,20286
|
|
20240308,093200,2105154070,4100,4090,4105,4080,31709
|
|
20240308,093100,1975596130,4085,4100,4105,4085,21164
|
|
20240308,093000,1888948570,4100,4110,4120,4100,23363
|
|
20240308,092900,1792994330,4115,4135,4135,4110,2871
|
|
20240308,092800,1781180045,4135,4130,4140,4110,6822
|
|
20240308,092700,1753106990,4140,4120,4145,4115,8821
|
|
20240308,092600,1716735670,4120,4140,4145,4120,7434
|
|
20240308,092500,1686012435,4145,4145,4150,4140,1837
|
|
20240308,092400,1678398600,4145,4115,4145,4110,22459
|
|
20240308,092300,1585782760,4115,4125,4125,4110,21922
|
|
20240308,092200,1495535085,4125,4130,4130,4120,10962
|
|
20240308,092100,1450290365,4130,4115,4135,4110,14056
|
|
20240308,092000,1392441890,4115,4125,4135,4110,24641
|
|
20240308,091900,1290966860,4125,4135,4145,4115,26152
|
|
20240308,091800,1182939815,4140,4160,4175,4135,22978
|
|
20240308,091700,1087626310,4160,4150,4180,4150,37706
|
|
20240308,091600,930829290,4150,4185,4185,4150,25205
|
|
20240308,091500,825817470,4180,4185,4185,4175,4362
|
|
20240308,091400,807580535,4195,4195,4195,4180,12304
|
|
20240308,091300,756056715,4200,4185,4200,4185,3562
|
|
20240308,091200,741102800,4185,4215,4215,4185,9882
|
|
20240308,091100,699630180,4215,4220,4220,4210,2734
|
|
20240308,091000,688093960,4220,4215,4220,4205,7190
|
|
20240308,090900,657823060,4215,4210,4220,4210,5307
|
|
20240308,090800,635459725,4215,4210,4220,4210,4886
|
|
20240308,090700,614878635,4205,4200,4215,4190,8687
|
|
20240308,090600,578389845,4200,4200,4210,4195,13188
|
|
20240308,090500,522970350,4205,4200,4205,4185,11268
|
|
20240308,090400,475676880,4195,4195,4200,4195,3893
|
|
20240308,090300,459334440,4195,4185,4200,4180,25169
|
|
20240308,090200,353999185,4195,4185,4200,4180,6505
|
|
20240308,090100,326737245,4180,4180,4205,4175,19388
|
|
20240308,090000,245536390,4180,4150,4210,4110,58386
|