641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193800,4351180800,14110,14110,14110,14110,4335
|
|
20240318,193700,4351180800,14110,14110,14110,14110,0
|
|
20240318,193600,4351180800,14110,14110,14110,14110,0
|
|
20240318,193500,4351180800,14110,14110,14110,14110,0
|
|
20240318,193400,4351180800,14110,14110,14110,14110,0
|
|
20240318,193300,4351180800,14110,14110,14110,14110,0
|
|
20240318,193200,4351180800,14110,14110,14110,14110,0
|
|
20240318,193100,4351180800,14110,14110,14110,14110,0
|
|
20240318,193000,4351180800,14110,14110,14110,14110,0
|
|
20240318,192900,4351180800,14110,14110,14110,14110,0
|
|
20240318,192800,4351180800,14110,14110,14110,14110,0
|
|
20240318,192700,4351180800,14110,14110,14110,14110,0
|
|
20240318,192600,4351180800,14110,14110,14110,14110,0
|
|
20240318,192500,4351180800,14110,14110,14110,14110,0
|
|
20240318,192400,4351180800,14110,14110,14110,14110,0
|
|
20240318,192300,4351180800,14110,14110,14110,14110,0
|
|
20240318,192200,4351180800,14110,14110,14110,14110,0
|
|
20240318,192100,4351180800,14110,14110,14110,14110,0
|
|
20240318,192000,4351180800,14110,14110,14110,14110,0
|
|
20240318,191900,4351180800,14110,14110,14110,14110,0
|
|
20240318,191800,4351180800,14110,14110,14110,14110,0
|
|
20240318,191700,4351180800,14110,14110,14110,14110,0
|
|
20240318,191600,4351180800,14110,14110,14110,14110,0
|
|
20240318,191500,4351180800,14110,14110,14110,14110,0
|
|
20240318,191400,4351180800,14110,14110,14110,14110,0
|
|
20240318,191300,4351180800,14110,14110,14110,14110,0
|
|
20240318,191200,4351180800,14110,14110,14110,14110,0
|
|
20240318,191100,4351180800,14110,14110,14110,14110,0
|
|
20240318,191000,4351180800,14110,14110,14110,14110,0
|
|
20240318,190900,4351180800,14110,14110,14110,14110,0
|
|
20240318,190800,4351180800,14110,14110,14110,14110,4335
|
|
20240318,190700,4351180800,14110,14110,14110,14110,0
|
|
20240318,190600,4351180800,14110,14110,14110,14110,0
|
|
20240318,190500,4351180800,14110,14110,14110,14110,0
|
|
20240318,190400,4351180800,14110,14110,14110,14110,0
|
|
20240318,190300,4351180800,14110,14110,14110,14110,0
|
|
20240318,190200,4351180800,14110,14110,14110,14110,0
|
|
20240318,190100,4351180800,14110,14110,14110,14110,0
|
|
20240318,190000,4351180800,14110,14110,14110,14110,0
|
|
20240318,185900,4351180800,14110,14110,14110,14110,0
|
|
20240318,185800,4351180800,14110,14110,14110,14110,0
|
|
20240318,185700,4351180800,14110,14110,14110,14110,0
|
|
20240318,185600,4351180800,14110,14110,14110,14110,0
|
|
20240318,185500,4351180800,14110,14110,14110,14110,0
|
|
20240318,185400,4351180800,14110,14110,14110,14110,0
|
|
20240318,185300,4351180800,14110,14110,14110,14110,0
|
|
20240318,185200,4351180800,14110,14110,14110,14110,0
|
|
20240318,185100,4351180800,14110,14110,14110,14110,0
|
|
20240318,185000,4351180800,14110,14110,14110,14110,0
|
|
20240318,184900,4351180800,14110,14110,14110,14110,0
|
|
20240318,184800,4351180800,14110,14110,14110,14110,0
|
|
20240318,184700,4351180800,14110,14110,14110,14110,0
|
|
20240318,184600,4351180800,14110,14110,14110,14110,0
|
|
20240318,184500,4351180800,14110,14110,14110,14110,0
|
|
20240318,184400,4351180800,14110,14110,14110,14110,0
|
|
20240318,184300,4351180800,14110,14110,14110,14110,0
|
|
20240318,184200,4351180800,14110,14110,14110,14110,0
|
|
20240318,184100,4351180800,14110,14110,14110,14110,0
|
|
20240318,184000,4351180800,14110,14110,14110,14110,0
|
|
20240318,183900,4351180800,14110,14110,14110,14110,0
|
|
20240318,183800,4351180800,14110,14110,14110,14110,4335
|
|
20240318,183700,4351180800,14110,14110,14110,14110,0
|
|
20240318,183600,4351180800,14110,14110,14110,14110,0
|
|
20240318,183500,4351180800,14110,14110,14110,14110,0
|
|
20240318,183400,4351180800,14110,14110,14110,14110,0
|
|
20240318,183300,4351180800,14110,14110,14110,14110,0
|
|
20240318,183200,4351180800,14110,14110,14110,14110,0
|
|
20240318,183100,4351180800,14110,14110,14110,14110,0
|
|
20240318,183000,4351180800,14110,14110,14110,14110,0
|
|
20240318,182900,4351180800,14110,14110,14110,14110,0
|
|
20240318,182800,4351180800,14110,14110,14110,14110,0
|
|
20240318,182700,4351180800,14110,14110,14110,14110,0
|
|
20240318,182600,4351180800,14110,14110,14110,14110,0
|
|
20240318,182500,4351180800,14110,14110,14110,14110,0
|
|
20240318,182400,4351180800,14110,14110,14110,14110,0
|
|
20240318,182300,4351180800,14110,14110,14110,14110,0
|
|
20240318,182200,4351180800,14110,14110,14110,14110,0
|
|
20240318,182100,4351180800,14110,14110,14110,14110,0
|
|
20240318,182000,4351180800,14110,14110,14110,14110,0
|
|
20240318,181900,4351180800,14110,14110,14110,14110,0
|
|
20240318,181800,4351180800,14110,14110,14110,14110,0
|
|
20240318,181700,4351180800,14110,14110,14110,14110,0
|
|
20240318,181600,4351180800,14110,14110,14110,14110,0
|
|
20240318,181500,4351180800,14110,14110,14110,14110,0
|
|
20240318,181400,4351180800,14110,14110,14110,14110,0
|
|
20240318,181300,4351180800,14110,14110,14110,14110,0
|
|
20240318,181200,4351180800,14110,14110,14110,14110,0
|
|
20240318,181100,4351180800,14110,14110,14110,14110,0
|
|
20240318,181000,4351180800,14110,14110,14110,14110,0
|
|
20240318,180900,4351180800,14110,14110,14110,14110,0
|
|
20240318,180800,4351180800,14110,14110,14110,14110,4335
|
|
20240318,180700,4351180800,14110,14110,14110,14110,0
|
|
20240318,180600,4351180800,14110,14110,14110,14110,0
|
|
20240318,180500,4351180800,14110,14110,14110,14110,0
|
|
20240318,180400,4351180800,14110,14110,14110,14110,0
|
|
20240318,180300,4351180800,14110,14110,14110,14110,0
|
|
20240318,180200,4351180800,14110,14110,14110,14110,0
|
|
20240318,180100,4351180800,14110,14110,14110,14110,0
|
|
20240318,180000,4351180800,14110,14110,14110,14110,0
|
|
20240318,175900,4351180800,14110,14110,14110,14110,0
|
|
20240318,175800,4351180800,14110,14110,14110,14110,0
|
|
20240318,175700,4351180800,14110,14110,14110,14110,0
|
|
20240318,175600,4351180800,14110,14110,14110,14110,0
|
|
20240318,175500,4351180800,14110,14110,14110,14110,0
|
|
20240318,175400,4351180800,14110,14110,14110,14110,0
|
|
20240318,175300,4351180800,14110,14110,14110,14110,0
|
|
20240318,175200,4351180800,14110,14110,14110,14110,0
|
|
20240318,175100,4351180800,14110,14110,14110,14110,0
|
|
20240318,175000,4351180800,14110,14110,14110,14110,0
|
|
20240318,174900,4351180800,14110,14110,14110,14110,0
|
|
20240318,174800,4351180800,14110,14110,14110,14110,0
|
|
20240318,174700,4351180800,14110,14110,14110,14110,0
|
|
20240318,174600,4351180800,14110,14110,14110,14110,0
|
|
20240318,174500,4351180800,14110,14110,14110,14110,0
|
|
20240318,174400,4351180800,14110,14110,14110,14110,0
|
|
20240318,174300,4351180800,14110,14110,14110,14110,0
|
|
20240318,174200,4351180800,14110,14110,14110,14110,0
|
|
20240318,174100,4351180800,14110,14110,14110,14110,0
|
|
20240318,174000,4351180800,14110,14110,14110,14110,0
|
|
20240318,173900,4351180800,14110,14110,14110,14110,0
|
|
20240318,173800,4351180800,14110,14110,14110,14110,4335
|
|
20240318,173700,4351180800,14110,14110,14110,14110,0
|
|
20240318,173600,4351180800,14110,14110,14110,14110,0
|
|
20240318,173500,4351180800,14110,14110,14110,14110,0
|
|
20240318,173400,4351180800,14110,14110,14110,14110,0
|
|
20240318,173300,4351180800,14110,14110,14110,14110,0
|
|
20240318,173200,4351180800,14110,14110,14110,14110,0
|
|
20240318,173100,4351180800,14110,14110,14110,14110,0
|
|
20240318,173000,4351180800,14110,14110,14110,14110,0
|
|
20240318,172900,4351180800,14110,14110,14110,14110,0
|
|
20240318,172800,4351180800,14110,14110,14110,14110,0
|
|
20240318,172700,4351180800,14110,14110,14110,14110,0
|
|
20240318,172600,4351180800,14110,14110,14110,14110,0
|
|
20240318,172500,4351180800,14110,14110,14110,14110,0
|
|
20240318,172400,4351180800,14110,14110,14110,14110,0
|
|
20240318,172300,4351180800,14110,14110,14110,14110,0
|
|
20240318,172200,4351180800,14110,14110,14110,14110,0
|
|
20240318,172100,4351180800,14110,14110,14110,14110,0
|
|
20240318,172000,4351180800,14110,14110,14110,14110,0
|
|
20240318,171900,4351180800,14110,14110,14110,14110,0
|
|
20240318,171800,4351180800,14110,14110,14110,14110,0
|
|
20240318,171700,4351180800,14110,14110,14110,14110,0
|
|
20240318,171600,4351180800,14110,14110,14110,14110,0
|
|
20240318,171500,4351180800,14110,14110,14110,14110,0
|
|
20240318,171400,4351180800,14110,14110,14110,14110,0
|
|
20240318,171300,4351180800,14110,14110,14110,14110,0
|
|
20240318,171200,4351180800,14110,14110,14110,14110,0
|
|
20240318,171100,4351180800,14110,14110,14110,14110,0
|
|
20240318,171000,4351180800,14110,14110,14110,14110,0
|
|
20240318,170900,4351180800,14110,14110,14110,14110,0
|
|
20240318,170800,4351180800,14110,14110,14110,14110,4335
|
|
20240318,170700,4351180800,14110,14110,14110,14110,0
|
|
20240318,170600,4351180800,14110,14110,14110,14110,0
|
|
20240318,170500,4351180800,14110,14110,14110,14110,0
|
|
20240318,170400,4351180800,14110,14110,14110,14110,0
|
|
20240318,170300,4351180800,14110,14110,14110,14110,0
|
|
20240318,170200,4351180800,14110,14110,14110,14110,0
|
|
20240318,170100,4351180800,14110,14110,14110,14110,0
|
|
20240318,170000,4351180800,14110,14110,14110,14110,0
|
|
20240318,165900,4351180800,14110,14110,14110,14110,0
|
|
20240318,165800,4351180800,14110,14110,14110,14110,0
|
|
20240318,165700,4351180800,14110,14110,14110,14110,0
|
|
20240318,165600,4351180800,14110,14110,14110,14110,0
|
|
20240318,165500,4351180800,14110,14110,14110,14110,0
|
|
20240318,165400,4351180800,14110,14110,14110,14110,0
|
|
20240318,165300,4351180800,14110,14110,14110,14110,0
|
|
20240318,165200,4351180800,14110,14110,14110,14110,0
|
|
20240318,165100,4351180800,14110,14110,14110,14110,0
|
|
20240318,165000,4351180800,14110,14110,14110,14110,0
|
|
20240318,164900,4351180800,14110,14110,14110,14110,0
|
|
20240318,164800,4351180800,14110,14110,14110,14110,0
|
|
20240318,164700,4351180800,14110,14110,14110,14110,0
|
|
20240318,164600,4351180800,14110,14110,14110,14110,0
|
|
20240318,164500,4351180800,14110,14110,14110,14110,0
|
|
20240318,164400,4351180800,14110,14110,14110,14110,0
|
|
20240318,164300,4351180800,14110,14110,14110,14110,0
|
|
20240318,164200,4351180800,14110,14110,14110,14110,0
|
|
20240318,164100,4351180800,14110,14110,14110,14110,0
|
|
20240318,164000,4351180800,14110,14110,14110,14110,0
|
|
20240318,163900,4351180800,14110,14110,14110,14110,0
|
|
20240318,163800,4351180800,14110,14110,14110,14110,4335
|
|
20240318,163700,4351180800,14110,14110,14110,14110,0
|
|
20240318,163600,4351180800,14110,14110,14110,14110,0
|
|
20240318,163500,4351180800,14110,14110,14110,14110,0
|
|
20240318,163400,4351180800,14110,14110,14110,14110,0
|
|
20240318,163300,4351180800,14110,14110,14110,14110,0
|
|
20240318,163200,4351180800,14110,14110,14110,14110,0
|
|
20240318,163100,4351180800,14110,14110,14110,14110,0
|
|
20240318,163000,4351180800,14110,14110,14110,14110,0
|
|
20240318,162900,4351180800,14110,14110,14110,14110,0
|
|
20240318,162800,4351180800,14110,14110,14110,14110,0
|
|
20240318,162700,4351180800,14110,14110,14110,14110,0
|
|
20240318,162600,4351180800,14110,14110,14110,14110,0
|
|
20240318,162500,4351180800,14110,14110,14110,14110,0
|
|
20240318,162400,4351180800,14110,14110,14110,14110,0
|
|
20240318,162300,4351180800,14110,14110,14110,14110,0
|
|
20240318,162200,4351180800,14110,14110,14110,14110,0
|
|
20240318,162100,4351180800,14110,14110,14110,14110,0
|
|
20240318,162000,4351180800,14110,14110,14110,14110,0
|
|
20240318,161900,4351180800,14110,14110,14110,14110,0
|
|
20240318,161800,4351180800,14110,14110,14110,14110,0
|
|
20240318,161700,4351180800,14110,14110,14110,14110,0
|
|
20240318,161600,4351180800,14110,14110,14110,14110,0
|
|
20240318,161500,4351180800,14110,14110,14110,14110,0
|
|
20240318,161400,4351180800,14110,14110,14110,14110,0
|
|
20240318,161300,4351180800,14110,14110,14110,14110,0
|
|
20240318,161200,4351180800,14110,14110,14110,14110,0
|
|
20240318,161100,4351180800,14110,14110,14110,14110,0
|
|
20240318,161000,4351180800,14110,14110,14110,14110,0
|
|
20240318,160900,4351180800,14110,14110,14110,14110,0
|
|
20240318,160800,4351180800,14110,14110,14110,14110,4335
|
|
20240318,160700,4351180800,14110,14110,14110,14110,0
|
|
20240318,160600,4351180800,14110,14110,14110,14110,0
|
|
20240318,160500,4351180800,14110,14110,14110,14110,0
|
|
20240318,160400,4351180800,14110,14110,14110,14110,0
|
|
20240318,160300,4351180800,14110,14110,14110,14110,0
|
|
20240318,160200,4351180800,14110,14110,14110,14110,0
|
|
20240318,160100,4351180800,14110,14110,14110,14110,0
|
|
20240318,160000,4351180800,14110,14110,14110,14110,0
|
|
20240318,155900,4351180800,14110,14110,14110,14110,0
|
|
20240318,155800,4351180800,14110,14110,14110,14110,0
|
|
20240318,155700,4351180800,14110,14110,14110,14110,0
|
|
20240318,155600,4351180800,14110,14110,14110,14110,0
|
|
20240318,155500,4351180800,14110,14110,14110,14110,0
|
|
20240318,155400,4351180800,14110,14110,14110,14110,0
|
|
20240318,155300,4351180800,14110,14110,14110,14110,0
|
|
20240318,155200,4351180800,14110,14110,14110,14110,0
|
|
20240318,155100,4351180800,14110,14110,14110,14110,0
|
|
20240318,155000,4351180800,14110,14110,14110,14110,0
|
|
20240318,154900,4351180800,14110,14110,14110,14110,0
|
|
20240318,154800,4351180800,14110,14110,14110,14110,0
|
|
20240318,154700,4351180800,14110,14110,14110,14110,0
|
|
20240318,154600,4351180800,14110,14110,14110,14110,0
|
|
20240318,154500,4351180800,14110,14110,14110,14110,0
|
|
20240318,154400,4351180800,14110,14110,14110,14110,0
|
|
20240318,154300,4351180800,14110,14110,14110,14110,0
|
|
20240318,154200,4351180800,14110,14110,14110,14110,0
|
|
20240318,154100,4351180800,14110,14110,14110,14110,0
|
|
20240318,154000,4351180800,14110,14110,14110,14110,0
|
|
20240318,153900,4351180800,14110,14110,14110,14110,0
|
|
20240318,153800,4351180800,14110,14110,14110,14110,4335
|
|
20240318,153700,4351180800,14110,14110,14110,14110,0
|
|
20240318,153600,4351180800,14110,14110,14110,14110,0
|
|
20240318,153500,4351180800,14110,14110,14110,14110,0
|
|
20240318,153400,4351180800,14110,14110,14110,14110,0
|
|
20240318,153300,4351180800,14110,14110,14110,14110,0
|
|
20240318,153200,4351180800,14110,14110,14110,14110,0
|
|
20240318,153100,4351180800,14110,14110,14110,14110,0
|
|
20240318,153000,4351180800,14110,14110,14110,14110,4335
|
|
20240318,152900,4290013950,14090,14090,14090,14090,0
|
|
20240318,152800,4290013950,14090,14090,14090,14090,0
|
|
20240318,152700,4290013950,14090,14090,14090,14090,0
|
|
20240318,152600,4290013950,14090,14090,14090,14090,0
|
|
20240318,152500,4290013950,14090,14090,14090,14090,0
|
|
20240318,152400,4290013950,14090,14090,14090,14090,0
|
|
20240318,152300,4290013950,14090,14090,14090,14090,0
|
|
20240318,152200,4290013950,14090,14090,14090,14090,0
|
|
20240318,152100,4290013950,14090,14090,14090,14090,0
|
|
20240318,152000,4290013950,14090,14090,14090,14090,0
|
|
20240318,151900,4290013950,14090,14080,14100,14080,655
|
|
20240318,151800,4280787800,14080,14080,14080,14070,308
|
|
20240318,151700,4276451960,14070,14070,14080,14070,151
|
|
20240318,151600,4274327110,14080,14090,14090,14080,667
|
|
20240318,151500,4264934330,14090,14090,14090,14080,306
|
|
20240318,151400,4260624750,14090,14070,14090,14070,838
|
|
20240318,151300,4248830410,14070,13990,14070,13990,673
|
|
20240318,151200,4239386340,14030,14020,14030,13990,2346
|
|
20240318,151100,4206492290,14020,14030,14030,14000,244
|
|
20240318,151000,4203075030,14010,14030,14030,14000,457
|
|
20240318,150900,4196670470,14000,14030,14030,14000,920
|
|
20240318,150800,4183787290,14030,14020,14030,14000,503
|
|
20240318,150700,4176739830,14030,14030,14030,14010,289
|
|
20240318,150600,4172689510,14010,14000,14040,14000,635
|
|
20240318,150500,4163791770,14040,14040,14040,14000,389
|
|
20240318,150400,4158341530,14040,14040,14050,14000,329
|
|
20240318,150300,4153732920,13990,14050,14050,13990,10235
|
|
20240318,150200,4010412300,14040,14040,14040,14020,935
|
|
20240318,150100,3997290820,14040,14020,14050,14020,409
|
|
20240318,150000,3991554880,14050,14020,14050,14020,444
|
|
20240318,145900,3985328470,14060,14060,14060,14020,213
|
|
20240318,145800,3982341530,14060,14070,14070,14020,569
|
|
20240318,145700,3974360940,14070,14070,14070,14040,306
|
|
20240318,145600,3970064400,14070,14040,14070,14040,254
|
|
20240318,145500,3966496500,14040,14030,14040,14030,243
|
|
20240318,145400,3963084890,14030,14060,14060,14030,305
|
|
20240318,145300,3958805430,14030,14030,14060,14030,475
|
|
20240318,145200,3952138690,14030,14030,14030,14030,771
|
|
20240318,145100,3941321560,14030,14060,14060,14030,197
|
|
20240318,145000,3938557620,14060,14050,14060,14050,197
|
|
20240318,144900,3935789760,14020,14050,14060,14020,474
|
|
20240318,144800,3929135010,14060,14040,14060,14020,951
|
|
20240318,144700,3915798030,14040,14070,14070,14040,202
|
|
20240318,144600,3912961770,14030,14020,14030,14010,492
|
|
20240318,144500,3906062970,14020,14040,14060,14020,2805
|
|
20240318,144400,3866733040,14040,14070,14070,14040,234
|
|
20240318,144300,3863446930,14050,14050,14050,14050,197
|
|
20240318,144200,3860679080,14050,14070,14070,14050,231
|
|
20240318,144100,3857433130,14070,14040,14070,14040,233
|
|
20240318,144000,3854161060,14040,14050,14070,14030,2730
|
|
20240318,143900,3815838290,14080,14050,14080,14050,272
|
|
20240318,143800,3812014670,14080,14070,14090,14040,1029
|
|
20240318,143700,3797536610,14040,14070,14070,14040,518
|
|
20240318,143600,3790254590,14070,14040,14070,14040,197
|
|
20240318,143500,3787488680,14040,14040,14040,14040,197
|
|
20240318,143400,3784722800,14080,14080,14080,14040,222
|
|
20240318,143300,3781604880,14040,14040,14040,14040,393
|
|
20240318,143200,3776087160,14040,14030,14040,14030,200
|
|
20240318,143100,3773281120,14090,14040,14090,14030,884
|
|
20240318,143000,3760874080,14080,14060,14080,14040,1996
|
|
20240318,142900,3732794470,14040,14060,14060,14040,683
|
|
20240318,142800,3723205130,14070,14070,14080,14070,37
|
|
20240318,142700,3722684370,14050,14040,14070,14040,473
|
|
20240318,142600,3716039080,14080,14050,14080,14050,706
|
|
20240318,142500,3706108680,14070,14070,14080,14030,363
|
|
20240318,142400,3701008600,14020,14070,14070,14020,1354
|
|
20240318,142300,3682007470,14070,14070,14070,14050,1432
|
|
20240318,142200,3661885630,14080,14080,14080,14070,532
|
|
20240318,142100,3654397040,14040,14040,14040,14040,196
|
|
20240318,142000,3651645200,14040,14080,14080,14040,842
|
|
20240318,141900,3639816670,14090,14090,14090,14080,318
|
|
20240318,141800,3635338350,14090,14050,14090,14050,274
|
|
20240318,141700,3631485530,14090,14090,14100,14050,783
|
|
20240318,141600,3620463050,14050,14090,14090,14050,212
|
|
20240318,141500,3617483810,14050,14080,14090,14050,606
|
|
20240318,141400,3608957180,14080,14080,14080,14080,19
|
|
20240318,141300,3608689660,14080,14050,14080,14050,1453
|
|
20240318,141200,3588243180,14050,14050,14060,14040,347
|
|
20240318,141100,3583367580,14080,14070,14080,14040,929
|
|
20240318,141000,3570296270,14080,14080,14080,14050,353
|
|
20240318,140900,3565333110,14050,14060,14080,14050,366
|
|
20240318,140800,3560188960,14080,14050,14080,14050,406
|
|
20240318,140700,3554484180,14050,14050,14080,14050,478
|
|
20240318,140600,3547765700,14050,14050,14050,14050,274
|
|
20240318,140500,3543916000,14050,14060,14080,14050,362
|
|
20240318,140400,3538827460,14060,14060,14090,14060,219
|
|
20240318,140300,3535747840,14060,14080,14080,14050,2126
|
|
20240318,140200,3505867460,14100,14080,14100,14080,352
|
|
20240318,140100,3500910980,14090,14100,14100,14090,221
|
|
20240318,140000,3497796920,14100,14110,14110,14100,914
|
|
20240318,135900,3484909440,14110,14100,14110,14100,608
|
|
20240318,135800,3476336380,14110,14110,14120,14110,276
|
|
20240318,135700,3472441860,14120,14120,14120,14120,1142
|
|
20240318,135600,3456316820,14130,14130,14130,14120,1280
|
|
20240318,135500,3438242170,14120,14130,14130,14120,479
|
|
20240318,135400,3431478430,14120,14130,14130,14120,916
|
|
20240318,135300,3418541790,14140,14120,14140,14120,426
|
|
20240318,135200,3412525710,14120,14140,14140,14120,594
|
|
20240318,135100,3404133000,14140,14130,14150,14130,53
|
|
20240318,135000,3403383740,14130,14150,14160,14130,809
|
|
20240318,134900,3391942090,14150,14150,14150,14110,674
|
|
20240318,134800,3382413270,14120,14130,14150,14120,402
|
|
20240318,134700,3376734930,14120,14140,14140,14120,718
|
|
20240318,134600,3366595050,14140,14140,14150,14140,212
|
|
20240318,134500,3363597200,14140,14140,14150,14140,203
|
|
20240318,134400,3360726730,14150,14150,14150,14140,530
|
|
20240318,134300,3353229190,14150,14140,14150,14140,1117
|
|
20240318,134200,3337425730,14140,14120,14150,14120,230
|
|
20240318,134100,3334175260,14120,14110,14140,14110,701
|
|
20240318,134000,3324277290,14110,14120,14120,14110,127
|
|
20240318,133900,3322485150,14120,14110,14120,14110,205
|
|
20240318,133800,3319592510,14140,14100,14140,14080,730
|
|
20240318,133700,3309286110,14100,14100,14100,14080,478
|
|
20240318,133600,3302550230,14100,14070,14100,14070,213
|
|
20240318,133500,3299552810,14060,14100,14100,14060,222
|
|
20240318,133400,3296430450,14050,14040,14050,14040,396
|
|
20240318,133300,3290868640,14110,14110,14110,14040,213
|
|
20240318,133200,3287876930,14110,14100,14110,14060,232
|
|
20240318,133100,3284613410,14100,14100,14100,14070,299
|
|
20240318,133000,3280404350,14100,14070,14100,14070,213
|
|
20240318,132900,3277406930,14100,14100,14140,14100,1010
|
|
20240318,132800,3263165290,14100,14060,14100,14060,366
|
|
20240318,132700,3258011090,14060,14030,14180,14030,5008
|
|
20240318,132600,3187406070,14040,14040,14040,14030,215
|
|
20240318,132500,3184389430,14040,14030,14040,14020,364
|
|
20240318,132400,3179284590,14040,14020,14040,14020,212
|
|
20240318,132300,3176312030,14020,14040,14040,14020,231
|
|
20240318,132200,3173072730,14020,14020,14040,14020,1224
|
|
20240318,132100,3155912090,14020,14010,14040,14010,409
|
|
20240318,132000,3150179530,14020,14020,14040,14000,565
|
|
20240318,131900,3142259420,14010,14010,14010,14010,373
|
|
20240318,131800,3137033690,14040,14040,14040,14000,20020
|
|
20240318,131700,2856684800,14050,14050,14050,14040,257
|
|
20240318,131600,2853075910,14030,14050,14050,14030,201
|
|
20240318,131500,2850255780,14040,14050,14050,14040,213
|
|
20240318,131400,2847265090,14030,14030,14050,14030,409
|
|
20240318,131300,2841526480,14050,14050,14050,14040,235
|
|
20240318,131200,2838226700,14050,14040,14050,14040,225
|
|
20240318,131100,2835067410,14040,14030,14050,14030,919
|
|
20240318,131000,2822160640,14030,14040,14050,14020,148
|
|
20240318,130900,2820083040,14030,14050,14050,14030,212
|
|
20240318,130800,2817108360,14030,14040,14050,14010,970
|
|
20240318,130700,2803506680,14020,14030,14030,14010,602
|
|
20240318,130600,2795068780,14040,14040,14040,14040,118
|
|
20240318,130500,2793412060,14040,14030,14040,14000,815
|
|
20240318,130400,2781981120,14010,14010,14010,14010,241
|
|
20240318,130300,2778604710,14030,14030,14030,14000,297
|
|
20240318,130200,2774445780,14000,14030,14030,14000,213
|
|
20240318,130100,2771463300,14010,14000,14010,14000,392
|
|
20240318,130000,2765973340,14020,14010,14020,14000,460
|
|
20240318,125900,2759528020,14020,14020,14020,14020,16
|
|
20240318,125800,2759303700,14010,14020,14020,14010,408
|
|
20240318,125700,2753587590,14020,14020,14030,14020,256
|
|
20240318,125600,2749998310,14020,14040,14040,14020,87
|
|
20240318,125500,2748777880,14040,14030,14040,14010,286
|
|
20240318,125400,2744770090,14030,14030,14040,14030,343
|
|
20240318,125300,2739957600,14030,14020,14030,14020,219
|
|
20240318,125200,2736886990,14050,14020,14050,14020,223
|
|
20240318,125100,2733760050,14010,14050,14050,14010,213
|
|
20240318,125000,2730775240,14010,14010,14010,14010,266
|
|
20240318,124900,2727048580,14050,14020,14050,14010,303
|
|
20240318,124800,2722800500,14010,14010,14050,14010,418
|
|
20240318,124700,2716943280,14010,14010,14010,14010,249
|
|
20240318,124600,2713454790,14060,14010,14060,14010,259
|
|
20240318,124500,2709823600,14010,14050,14050,14010,448
|
|
20240318,124400,2703537040,14050,14050,14050,14010,418
|
|
20240318,124300,2697671980,14050,14020,14050,14020,400
|
|
20240318,124200,2692063470,14020,14030,14030,14020,200
|
|
20240318,124100,2689258570,14030,14010,14040,14010,221
|
|
20240318,124000,2686161690,14040,14020,14040,14020,213
|
|
20240318,123900,2683175090,14020,14030,14050,14010,756
|
|
20240318,123800,2672577630,14020,14020,14040,14020,479
|
|
20240318,123700,2665860050,14040,14020,14040,14020,321
|
|
20240318,123600,2661358210,14020,14040,14040,14020,214
|
|
20240318,123500,2658357570,14040,14020,14040,14020,223
|
|
20240318,123400,2655228800,14010,14010,14040,14000,3485
|
|
20240318,123300,2606400740,14010,14010,14020,14000,324
|
|
20240318,123200,2601863450,14010,14000,14010,14000,437
|
|
20240318,123100,2595744520,14000,13990,14000,13990,222
|
|
20240318,123000,2592638480,13990,14000,14000,13990,241
|
|
20240318,122900,2589266450,13990,14000,14000,13990,380
|
|
20240318,122800,2583948420,14000,13990,14010,13990,293
|
|
20240318,122700,2579848910,14000,14000,14000,13990,128
|
|
20240318,122600,2578056920,14000,14000,14000,14000,206
|
|
20240318,122500,2575172920,14010,13990,14010,13990,410
|
|
20240318,122400,2569433320,13990,14000,14000,13990,263
|
|
20240318,122300,2565753750,14000,14000,14000,14000,343
|
|
20240318,122200,2560951750,14000,14010,14010,13990,1061
|
|
20240318,122100,2546100750,14010,14000,14020,14000,220
|
|
20240318,122000,2543020280,14000,14010,14010,14000,398
|
|
20240318,121900,2537447270,14020,14020,14020,14020,96
|
|
20240318,121800,2536101350,14030,14020,14030,14010,443
|
|
20240318,121700,2529891440,14020,14030,14030,14020,104
|
|
20240318,121600,2528432820,14030,14030,14030,14000,233
|
|
20240318,121500,2525169710,14000,14000,14040,14000,452
|
|
20240318,121400,2518839780,14000,14000,14000,14000,374
|
|
20240318,121300,2513603780,14030,14030,14030,14030,48
|
|
20240318,121200,2512930340,14000,14020,14030,14000,312
|
|
20240318,121100,2508558870,14020,14020,14020,14000,232
|
|
20240318,121000,2505310150,13990,14000,14020,13990,419
|
|
20240318,120900,2499445280,14000,14020,14020,14000,331
|
|
20240318,120800,2494810920,14000,14000,14000,14000,449
|
|
20240318,120700,2488524920,14020,14010,14020,14000,239
|
|
20240318,120600,2485178330,14020,14020,14020,14010,291
|
|
20240318,120500,2481100470,14000,14010,14020,14000,394
|
|
20240318,120400,2475582140,14000,14010,14020,14000,52
|
|
20240318,120300,2474853470,14010,14020,14020,14010,401
|
|
20240318,120200,2469234360,14020,14010,14020,14010,2
|
|
20240318,120100,2469206330,14010,14010,14030,14010,413
|
|
20240318,120000,2463419800,14020,14040,14040,14010,213
|
|
20240318,115900,2460435180,14010,14040,14040,14010,206
|
|
20240318,115800,2457548820,14040,14010,14040,14010,249
|
|
20240318,115700,2454058770,14010,14040,14040,14010,222
|
|
20240318,115600,2450948070,14010,14040,14040,14010,199
|
|
20240318,115500,2448159990,14010,14040,14040,14010,392
|
|
20240318,115400,2442666930,14050,14050,14050,14050,324
|
|
20240318,115300,2438114730,14050,14000,14050,14000,908
|
|
20240318,115200,2425374280,14030,14030,14030,14010,454
|
|
20240318,115100,2419008580,14030,14010,14030,14010,369
|
|
20240318,115000,2413838410,14010,14020,14020,14010,248
|
|
20240318,114900,2410363420,14020,14020,14030,14020,18
|
|
20240318,114800,2410111050,14000,14030,14030,14000,574
|
|
20240318,114700,2402069620,14020,14020,14020,14020,206
|
|
20240318,114600,2399181500,14020,13980,14020,13980,568
|
|
20240318,114500,2391229840,13980,14010,14010,13980,252
|
|
20240318,114400,2387706400,13980,13980,13980,13980,196
|
|
20240318,114300,2384966320,13990,14000,14000,13990,296
|
|
20240318,114200,2380824810,14000,14000,14010,14000,510
|
|
20240318,114100,2373684650,14000,13980,14000,13980,204
|
|
20240318,114000,2370832570,14010,13980,14010,13980,348
|
|
20240318,113900,2365962970,13970,13990,14000,13970,977
|
|
20240318,113800,2352304840,13990,14000,14000,13990,67
|
|
20240318,113700,2351366890,14000,14000,14010,13990,417
|
|
20240318,113600,2345527770,13990,13990,14010,13990,3511
|
|
20240318,113500,2296383090,13990,13990,13990,13980,442
|
|
20240318,113400,2290203140,13990,13990,13990,13990,28
|
|
20240318,113300,2289811420,14000,14000,14000,13990,318
|
|
20240318,113200,2285361880,14000,14000,14000,14000,132
|
|
20240318,113100,2283513880,14000,14000,14010,14000,217
|
|
20240318,113000,2280475700,14000,13980,14010,13980,769
|
|
20240318,112900,2269709400,13980,13980,13980,13980,496
|
|
20240318,112800,2262775320,13980,13990,14010,13980,424
|
|
20240318,112700,2256845040,13990,13990,13990,13990,202
|
|
20240318,112600,2254019060,13980,13980,13990,13980,391
|
|
20240318,112500,2248552460,14010,13990,14010,13990,212
|
|
20240318,112400,2245586260,13960,14010,14010,13960,244
|
|
20240318,112300,2242177620,13960,13980,14000,13960,206
|
|
20240318,112200,2239301730,13960,13960,13970,13960,429
|
|
20240318,112100,2233312530,13960,13960,13960,13950,408
|
|
20240318,112000,2227620270,13960,13950,13960,13940,561
|
|
20240318,111900,2219797600,13950,13960,13960,13950,476
|
|
20240318,111800,2213157300,13960,13970,13970,13960,115
|
|
20240318,111700,2211551110,13970,13960,13970,13960,574
|
|
20240318,111600,2203537870,13960,13960,13970,13950,989
|
|
20240318,111500,2189738020,13960,14000,14000,13960,1231
|
|
20240318,111400,2172544150,13970,14000,14000,13970,1673
|
|
20240318,111300,2149158700,14000,13980,14000,13980,277
|
|
20240318,111200,2145285280,13980,14030,14030,13980,633
|
|
20240318,111100,2136431180,13990,13990,13990,13990,404
|
|
20240318,111000,2130779220,13990,14030,14030,13990,213
|
|
20240318,110900,2127798710,13990,13990,14030,13990,594
|
|
20240318,110800,2119488010,14000,14000,14000,14000,32
|
|
20240318,110700,2119040010,14000,14020,14020,14000,3142
|
|
20240318,110600,2075022080,14000,14020,14020,14000,308
|
|
20240318,110500,2070709360,14020,14000,14020,14000,753
|
|
20240318,110400,2060166600,14000,14000,14010,14000,1328
|
|
20240318,110300,2041572690,14000,14010,14010,14000,337
|
|
20240318,110200,2036854450,14000,14010,14010,14000,633
|
|
20240318,110100,2027991040,14010,14010,14010,14000,358
|
|
20240318,110000,2022977450,14010,14010,14010,14000,307
|
|
20240318,105900,2018679280,14010,14010,14010,14000,322
|
|
20240318,105800,2014169900,14010,14020,14020,14010,216
|
|
20240318,105700,2011143540,14020,14020,14020,14010,308
|
|
20240318,105600,2006828090,14020,14020,14020,14020,251
|
|
20240318,105500,2003309070,14020,14010,14030,14010,636
|
|
20240318,105400,1994397400,14010,14040,14040,14010,510
|
|
20240318,105300,1987251820,14010,14020,14040,14010,366
|
|
20240318,105200,1982122860,14040,14010,14040,14010,261
|
|
20240318,105100,1978465740,14010,14040,14040,14010,216
|
|
20240318,105000,1975438980,14000,14000,14000,14000,199
|
|
20240318,104900,1972652980,14000,14010,14010,14000,1603
|
|
20240318,104800,1950201020,14000,14050,14050,14000,223
|
|
20240318,104700,1947078170,14020,13990,14020,13980,633
|
|
20240318,104600,1938216840,13990,13960,13990,13960,589
|
|
20240318,104500,1929988880,13970,13980,13980,13970,361
|
|
20240318,104400,1924944640,13980,14000,14000,13970,826
|
|
20240318,104300,1913395120,14010,14000,14010,14000,161
|
|
20240318,104200,1911140920,14000,14000,14020,14000,1349
|
|
20240318,104100,1892254580,14000,14000,14020,14000,2110
|
|
20240318,104000,1862704480,14000,14030,14030,14000,3288
|
|
20240318,103900,1816618280,14040,14060,14060,14040,642
|
|
20240318,103800,1807604180,14040,14040,14050,14040,563
|
|
20240318,103700,1799698640,14050,14060,14060,14050,500
|
|
20240318,103600,1792673260,14060,14080,14080,14060,358
|
|
20240318,103500,1787638110,14070,14060,14070,14050,430
|
|
20240318,103400,1781594720,14050,14050,14050,14040,397
|
|
20240318,103300,1776017120,14050,14080,14080,14050,540
|
|
20240318,103200,1768427740,14070,14070,14080,14070,427
|
|
20240318,103100,1762419580,14070,14080,14090,14070,322
|
|
20240318,103000,1757886160,14070,14070,14100,14070,313
|
|
20240318,102900,1753480910,14070,14060,14070,14050,564
|
|
20240318,102800,1745553550,14060,14060,14060,14050,510
|
|
20240318,102700,1738386580,14070,14110,14110,14070,1646
|
|
20240318,102600,1715191640,14100,14120,14120,14100,2478
|
|
20240318,102500,1680234320,14120,14120,14130,14120,624
|
|
20240318,102400,1671422550,14130,14150,14150,14130,237
|
|
20240318,102300,1668069320,14130,14120,14130,14100,1453
|
|
20240318,102200,1647551830,14120,14160,14160,14110,2922
|
|
20240318,102100,1606254570,14160,14170,14170,14150,773
|
|
20240318,102000,1595313630,14160,14180,14190,14160,2163
|
|
20240318,101900,1564665490,14180,14200,14210,14170,485
|
|
20240318,101800,1557784520,14200,14230,14230,14200,373
|
|
20240318,101700,1552481470,14230,14230,14230,14220,1899
|
|
20240318,101600,1525459420,14230,14190,14230,14190,1273
|
|
20240318,101500,1507365640,14180,14180,14210,14170,7514
|
|
20240318,101400,1400689190,14170,14170,14170,14170,307
|
|
20240318,101300,1396339000,14170,14150,14170,14150,547
|
|
20240318,101200,1388596090,14140,14150,14160,14140,1097
|
|
20240318,101100,1373080500,14150,14150,14150,14150,363
|
|
20240318,101000,1367944050,14150,14160,14160,14150,455
|
|
20240318,100900,1361503210,14160,14160,14160,14150,886
|
|
20240318,100800,1348963000,14150,14170,14170,14150,788
|
|
20240318,100700,1337810040,14170,14150,14170,14140,1166
|
|
20240318,100600,1321312820,14140,14170,14180,14140,718
|
|
20240318,100500,1311150000,14170,14140,14170,14140,1026
|
|
20240318,100400,1296628240,14150,14140,14150,14130,1624
|
|
20240318,100300,1273667330,14140,14140,14140,14140,936
|
|
20240318,100200,1260432290,14150,14170,14170,14150,493
|
|
20240318,100100,1253453570,14170,14170,14170,14170,163
|
|
20240318,100000,1251143860,14170,14160,14170,14150,560
|
|
20240318,095900,1243215650,14160,14160,14160,14150,478
|
|
20240318,095800,1236449130,14160,14160,14180,14160,3222
|
|
20240318,095700,1190825270,14150,14160,14190,14150,1146
|
|
20240318,095600,1174582110,14160,14150,14180,14150,309
|
|
20240318,095500,1170208410,14160,14170,14170,14160,582
|
|
20240318,095400,1161961500,14170,14170,14170,14140,250
|
|
20240318,095300,1158424880,14160,14140,14160,14130,515
|
|
20240318,095200,1151143150,14150,14160,14160,14150,307
|
|
20240318,095100,1146796940,14150,14150,14150,14150,363
|
|
20240318,095000,1141660490,14150,14160,14160,14150,155
|
|
20240318,094900,1139466930,14150,14150,14180,14150,820
|
|
20240318,094800,1127852660,14150,14150,14150,14120,593
|
|
20240318,094700,1119461800,14140,14160,14180,14110,2898
|
|
20240318,094600,1078493610,14160,14200,14210,14160,4978
|
|
20240318,094500,1007944800,14200,14200,14200,14190,1581
|
|
20240318,094400,985496830,14190,14200,14200,14190,643
|
|
20240318,094300,976371860,14190,14190,14200,14180,671
|
|
20240318,094200,966850050,14200,14200,14200,14180,1508
|
|
20240318,094100,945452340,14200,14200,14200,14190,1446
|
|
20240318,094000,924921310,14190,14180,14190,14180,2148
|
|
20240318,093900,894450780,14180,14180,14190,14180,792
|
|
20240318,093800,883218610,14180,14170,14180,14160,434
|
|
20240318,093700,877072680,14170,14180,14180,14160,426
|
|
20240318,093600,871033950,14180,14170,14180,14160,2141
|
|
20240318,093500,840700240,14180,14190,14190,14180,153
|
|
20240318,093400,838530490,14190,14190,14200,14190,2039
|
|
20240318,093300,809596870,14190,14180,14190,14170,265
|
|
20240318,093200,805839170,14180,14190,14190,14170,3067
|
|
20240318,093100,762335370,14190,14170,14190,14160,1823
|
|
20240318,093000,736488320,14170,14140,14170,14140,1639
|
|
20240318,092900,713287930,14140,14140,14160,14140,1433
|
|
20240318,092800,693010950,14130,14160,14160,14130,1441
|
|
20240318,092700,672638450,14170,14160,14170,14130,1580
|
|
20240318,092600,650282320,14160,14190,14190,14150,1769
|
|
20240318,092500,625219310,14170,14150,14180,14150,1031
|
|
20240318,092400,610606150,14150,14120,14160,14090,3166
|
|
20240318,092300,565852350,14110,14100,14120,14080,2852
|
|
20240318,092200,525633780,14100,14110,14110,14100,516
|
|
20240318,092100,518357230,14110,14100,14110,14090,992
|
|
20240318,092000,504370920,14100,14110,14120,14090,2780
|
|
20240318,091900,465175350,14120,14110,14120,14110,649
|
|
20240318,091800,456017630,14110,14110,14120,14100,1103
|
|
20240318,091700,440463780,14120,14130,14140,14120,1631
|
|
20240318,091600,417422210,14140,14150,14150,14120,748
|
|
20240318,091500,406849200,14150,14160,14160,14150,544
|
|
20240318,091400,399150480,14150,14110,14160,14110,2138
|
|
20240318,091300,368936250,14110,14110,14110,14090,1563
|
|
20240318,091200,346896520,14110,14090,14120,14090,3870
|
|
20240318,091100,292326340,14090,14070,14090,14070,1003
|
|
20240318,091000,278200590,14080,14080,14080,14060,587
|
|
20240318,090900,269939140,14060,14080,14080,14060,989
|
|
20240318,090800,256018970,14090,14090,14090,14080,990
|
|
20240318,090700,242071670,14090,14060,14100,14040,2860
|
|
20240318,090600,201819420,14060,14060,14070,14030,828
|
|
20240318,090500,190181330,14060,14020,14060,14010,1969
|
|
20240318,090400,162567320,14020,14020,14020,14000,1050
|
|
20240318,090300,147853630,14020,14020,14040,14000,1392
|
|
20240318,090200,128336650,14030,14040,14040,13910,1625
|
|
20240318,090100,105576130,14040,13930,14080,13930,2198
|
|
20240318,090000,74735340,13930,13880,13930,13880,5353
|