653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,195000,1370353085,4000,4000,4000,4000,7035
|
|
20240319,194900,1370353085,4000,4000,4000,4000,0
|
|
20240319,194800,1370353085,4000,4000,4000,4000,0
|
|
20240319,194700,1370353085,4000,4000,4000,4000,0
|
|
20240319,194600,1370353085,4000,4000,4000,4000,0
|
|
20240319,194500,1370353085,4000,4000,4000,4000,0
|
|
20240319,194400,1370353085,4000,4000,4000,4000,0
|
|
20240319,194300,1370353085,4000,4000,4000,4000,0
|
|
20240319,194200,1370353085,4000,4000,4000,4000,0
|
|
20240319,194100,1370353085,4000,4000,4000,4000,0
|
|
20240319,194000,1370353085,4000,4000,4000,4000,0
|
|
20240319,193900,1370353085,4000,4000,4000,4000,0
|
|
20240319,193800,1370353085,4000,4000,4000,4000,0
|
|
20240319,193700,1370353085,4000,4000,4000,4000,0
|
|
20240319,193600,1370353085,4000,4000,4000,4000,0
|
|
20240319,193500,1370353085,4000,4000,4000,4000,0
|
|
20240319,193400,1370353085,4000,4000,4000,4000,0
|
|
20240319,193300,1370353085,4000,4000,4000,4000,0
|
|
20240319,193200,1370353085,4000,4000,4000,4000,0
|
|
20240319,193100,1370353085,4000,4000,4000,4000,0
|
|
20240319,193000,1370353085,4000,4000,4000,4000,0
|
|
20240319,192900,1370353085,4000,4000,4000,4000,0
|
|
20240319,192800,1370353085,4000,4000,4000,4000,0
|
|
20240319,192700,1370353085,4000,4000,4000,4000,0
|
|
20240319,192600,1370353085,4000,4000,4000,4000,0
|
|
20240319,192500,1370353085,4000,4000,4000,4000,0
|
|
20240319,192400,1370353085,4000,4000,4000,4000,0
|
|
20240319,192300,1370353085,4000,4000,4000,4000,0
|
|
20240319,192200,1370353085,4000,4000,4000,4000,0
|
|
20240319,192100,1370353085,4000,4000,4000,4000,0
|
|
20240319,192000,1370353085,4000,4000,4000,4000,7035
|
|
20240319,191900,1370353085,4000,4000,4000,4000,0
|
|
20240319,191800,1370353085,4000,4000,4000,4000,0
|
|
20240319,191700,1370353085,4000,4000,4000,4000,0
|
|
20240319,191600,1370353085,4000,4000,4000,4000,0
|
|
20240319,191500,1370353085,4000,4000,4000,4000,0
|
|
20240319,191400,1370353085,4000,4000,4000,4000,0
|
|
20240319,191300,1370353085,4000,4000,4000,4000,0
|
|
20240319,191200,1370353085,4000,4000,4000,4000,0
|
|
20240319,191100,1370353085,4000,4000,4000,4000,0
|
|
20240319,191000,1370353085,4000,4000,4000,4000,0
|
|
20240319,190900,1370353085,4000,4000,4000,4000,0
|
|
20240319,190800,1370353085,4000,4000,4000,4000,0
|
|
20240319,190700,1370353085,4000,4000,4000,4000,0
|
|
20240319,190600,1370353085,4000,4000,4000,4000,0
|
|
20240319,190500,1370353085,4000,4000,4000,4000,0
|
|
20240319,190400,1370353085,4000,4000,4000,4000,0
|
|
20240319,190300,1370353085,4000,4000,4000,4000,0
|
|
20240319,190200,1370353085,4000,4000,4000,4000,0
|
|
20240319,190100,1370353085,4000,4000,4000,4000,0
|
|
20240319,190000,1370353085,4000,4000,4000,4000,0
|
|
20240319,185900,1370353085,4000,4000,4000,4000,0
|
|
20240319,185800,1370353085,4000,4000,4000,4000,0
|
|
20240319,185700,1370353085,4000,4000,4000,4000,0
|
|
20240319,185600,1370353085,4000,4000,4000,4000,0
|
|
20240319,185500,1370353085,4000,4000,4000,4000,0
|
|
20240319,185400,1370353085,4000,4000,4000,4000,0
|
|
20240319,185300,1370353085,4000,4000,4000,4000,0
|
|
20240319,185200,1370353085,4000,4000,4000,4000,0
|
|
20240319,185100,1370353085,4000,4000,4000,4000,0
|
|
20240319,185000,1370353085,4000,4000,4000,4000,7035
|
|
20240319,184900,1370353085,4000,4000,4000,4000,0
|
|
20240319,184800,1370353085,4000,4000,4000,4000,0
|
|
20240319,184700,1370353085,4000,4000,4000,4000,0
|
|
20240319,184600,1370353085,4000,4000,4000,4000,0
|
|
20240319,184500,1370353085,4000,4000,4000,4000,0
|
|
20240319,184400,1370353085,4000,4000,4000,4000,0
|
|
20240319,184300,1370353085,4000,4000,4000,4000,0
|
|
20240319,184200,1370353085,4000,4000,4000,4000,0
|
|
20240319,184100,1370353085,4000,4000,4000,4000,0
|
|
20240319,184000,1370353085,4000,4000,4000,4000,0
|
|
20240319,183900,1370353085,4000,4000,4000,4000,0
|
|
20240319,183800,1370353085,4000,4000,4000,4000,0
|
|
20240319,183700,1370353085,4000,4000,4000,4000,0
|
|
20240319,183600,1370353085,4000,4000,4000,4000,0
|
|
20240319,183500,1370353085,4000,4000,4000,4000,0
|
|
20240319,183400,1370353085,4000,4000,4000,4000,0
|
|
20240319,183300,1370353085,4000,4000,4000,4000,0
|
|
20240319,183200,1370353085,4000,4000,4000,4000,0
|
|
20240319,183100,1370353085,4000,4000,4000,4000,0
|
|
20240319,183000,1370353085,4000,4000,4000,4000,0
|
|
20240319,182900,1370353085,4000,4000,4000,4000,0
|
|
20240319,182800,1370353085,4000,4000,4000,4000,0
|
|
20240319,182700,1370353085,4000,4000,4000,4000,0
|
|
20240319,182600,1370353085,4000,4000,4000,4000,0
|
|
20240319,182500,1370353085,4000,4000,4000,4000,0
|
|
20240319,182400,1370353085,4000,4000,4000,4000,0
|
|
20240319,182300,1370353085,4000,4000,4000,4000,0
|
|
20240319,182200,1370353085,4000,4000,4000,4000,0
|
|
20240319,182100,1370353085,4000,4000,4000,4000,0
|
|
20240319,182000,1370353085,4000,4000,4000,4000,7035
|
|
20240319,181900,1370353085,4000,4000,4000,4000,0
|
|
20240319,181800,1370353085,4000,4000,4000,4000,0
|
|
20240319,181700,1370353085,4000,4000,4000,4000,0
|
|
20240319,181600,1370353085,4000,4000,4000,4000,0
|
|
20240319,181500,1370353085,4000,4000,4000,4000,0
|
|
20240319,181400,1370353085,4000,4000,4000,4000,0
|
|
20240319,181300,1370353085,4000,4000,4000,4000,0
|
|
20240319,181200,1370353085,4000,4000,4000,4000,0
|
|
20240319,181100,1370353085,4000,4000,4000,4000,0
|
|
20240319,181000,1370353085,4000,4000,4000,4000,0
|
|
20240319,180900,1370353085,4000,4000,4000,4000,0
|
|
20240319,180800,1370353085,4000,4000,4000,4000,0
|
|
20240319,180700,1370353085,4000,4000,4000,4000,0
|
|
20240319,180600,1370353085,4000,4000,4000,4000,0
|
|
20240319,180500,1370353085,4000,4000,4000,4000,0
|
|
20240319,180400,1370353085,4000,4000,4000,4000,0
|
|
20240319,180300,1370353085,4000,4000,4000,4000,0
|
|
20240319,180200,1370353085,4000,4000,4000,4000,0
|
|
20240319,180100,1370353085,4000,4000,4000,4000,0
|
|
20240319,180000,1370353085,4000,4000,4000,4000,0
|
|
20240319,175900,1370353085,4000,4000,4000,4000,0
|
|
20240319,175800,1370353085,4000,4000,4000,4000,0
|
|
20240319,175700,1370353085,4000,4000,4000,4000,0
|
|
20240319,175600,1370353085,4000,4000,4000,4000,0
|
|
20240319,175500,1370353085,4000,4000,4000,4000,0
|
|
20240319,175400,1370353085,4000,4000,4000,4000,0
|
|
20240319,175300,1370353085,4000,4000,4000,4000,0
|
|
20240319,175200,1370353085,4000,4000,4000,4000,0
|
|
20240319,175100,1370353085,4000,4000,4000,4000,0
|
|
20240319,175000,1370353085,4000,4000,4000,4000,7035
|
|
20240319,174900,1370353085,4000,4000,4000,4000,0
|
|
20240319,174800,1370353085,4000,4000,4000,4000,0
|
|
20240319,174700,1370353085,4000,4000,4000,4000,0
|
|
20240319,174600,1370353085,4000,4000,4000,4000,0
|
|
20240319,174500,1370353085,4000,4000,4000,4000,0
|
|
20240319,174400,1370353085,4000,4000,4000,4000,0
|
|
20240319,174300,1370353085,4000,4000,4000,4000,0
|
|
20240319,174200,1370353085,4000,4000,4000,4000,0
|
|
20240319,174100,1370353085,4000,4000,4000,4000,0
|
|
20240319,174000,1370353085,4000,4000,4000,4000,0
|
|
20240319,173900,1370353085,4000,4000,4000,4000,0
|
|
20240319,173800,1370353085,4000,4000,4000,4000,0
|
|
20240319,173700,1370353085,4000,4000,4000,4000,0
|
|
20240319,173600,1370353085,4000,4000,4000,4000,0
|
|
20240319,173500,1370353085,4000,4000,4000,4000,0
|
|
20240319,173400,1370353085,4000,4000,4000,4000,0
|
|
20240319,173300,1370353085,4000,4000,4000,4000,0
|
|
20240319,173200,1370353085,4000,4000,4000,4000,0
|
|
20240319,173100,1370353085,4000,4000,4000,4000,0
|
|
20240319,173000,1370353085,4000,4000,4000,4000,0
|
|
20240319,172900,1370353085,4000,4000,4000,4000,0
|
|
20240319,172800,1370353085,4000,4000,4000,4000,0
|
|
20240319,172700,1370353085,4000,4000,4000,4000,0
|
|
20240319,172600,1370353085,4000,4000,4000,4000,0
|
|
20240319,172500,1370353085,4000,4000,4000,4000,0
|
|
20240319,172400,1370353085,4000,4000,4000,4000,0
|
|
20240319,172300,1370353085,4000,4000,4000,4000,0
|
|
20240319,172200,1370353085,4000,4000,4000,4000,0
|
|
20240319,172100,1370353085,4000,4000,4000,4000,0
|
|
20240319,172000,1370353085,4000,4000,4000,4000,7035
|
|
20240319,171900,1370353085,4000,4000,4000,4000,0
|
|
20240319,171800,1370353085,4000,4000,4000,4000,0
|
|
20240319,171700,1370353085,4000,4000,4000,4000,0
|
|
20240319,171600,1370353085,4000,4000,4000,4000,0
|
|
20240319,171500,1370353085,4000,4000,4000,4000,0
|
|
20240319,171400,1370353085,4000,4000,4000,4000,0
|
|
20240319,171300,1370353085,4000,4000,4000,4000,0
|
|
20240319,171200,1370353085,4000,4000,4000,4000,0
|
|
20240319,171100,1370353085,4000,4000,4000,4000,0
|
|
20240319,171000,1370353085,4000,4000,4000,4000,0
|
|
20240319,170900,1370353085,4000,4000,4000,4000,0
|
|
20240319,170800,1370353085,4000,4000,4000,4000,0
|
|
20240319,170700,1370353085,4000,4000,4000,4000,0
|
|
20240319,170600,1370353085,4000,4000,4000,4000,0
|
|
20240319,170500,1370353085,4000,4000,4000,4000,0
|
|
20240319,170400,1370353085,4000,4000,4000,4000,0
|
|
20240319,170300,1370353085,4000,4000,4000,4000,0
|
|
20240319,170200,1370353085,4000,4000,4000,4000,0
|
|
20240319,170100,1370353085,4000,4000,4000,4000,0
|
|
20240319,170000,1370353085,4000,4000,4000,4000,0
|
|
20240319,165900,1370353085,4000,4000,4000,4000,0
|
|
20240319,165800,1370353085,4000,4000,4000,4000,0
|
|
20240319,165700,1370353085,4000,4000,4000,4000,0
|
|
20240319,165600,1370353085,4000,4000,4000,4000,0
|
|
20240319,165500,1370353085,4000,4000,4000,4000,0
|
|
20240319,165400,1370353085,4000,4000,4000,4000,0
|
|
20240319,165300,1370353085,4000,4000,4000,4000,0
|
|
20240319,165200,1370353085,4000,4000,4000,4000,0
|
|
20240319,165100,1370353085,4000,4000,4000,4000,0
|
|
20240319,165000,1370353085,4000,4000,4000,4000,7035
|
|
20240319,164900,1370353085,4000,4000,4000,4000,0
|
|
20240319,164800,1370353085,4000,4000,4000,4000,0
|
|
20240319,164700,1370353085,4000,4000,4000,4000,0
|
|
20240319,164600,1370353085,4000,4000,4000,4000,0
|
|
20240319,164500,1370353085,4000,4000,4000,4000,0
|
|
20240319,164400,1370353085,4000,4000,4000,4000,0
|
|
20240319,164300,1370353085,4000,4000,4000,4000,0
|
|
20240319,164200,1370353085,4000,4000,4000,4000,0
|
|
20240319,164100,1370353085,4000,4000,4000,4000,0
|
|
20240319,164000,1370353085,4000,4000,4000,4000,0
|
|
20240319,163900,1370353085,4000,4000,4000,4000,0
|
|
20240319,163800,1370353085,4000,4000,4000,4000,0
|
|
20240319,163700,1370353085,4000,4000,4000,4000,0
|
|
20240319,163600,1370353085,4000,4000,4000,4000,0
|
|
20240319,163500,1370353085,4000,4000,4000,4000,0
|
|
20240319,163400,1370353085,4000,4000,4000,4000,0
|
|
20240319,163300,1370353085,4000,4000,4000,4000,0
|
|
20240319,163200,1370353085,4000,4000,4000,4000,0
|
|
20240319,163100,1370353085,4000,4000,4000,4000,0
|
|
20240319,163000,1370353085,4000,4000,4000,4000,0
|
|
20240319,162900,1370353085,4000,4000,4000,4000,0
|
|
20240319,162800,1370353085,4000,4000,4000,4000,0
|
|
20240319,162700,1370353085,4000,4000,4000,4000,0
|
|
20240319,162600,1370353085,4000,4000,4000,4000,0
|
|
20240319,162500,1370353085,4000,4000,4000,4000,0
|
|
20240319,162400,1370353085,4000,4000,4000,4000,0
|
|
20240319,162300,1370353085,4000,4000,4000,4000,0
|
|
20240319,162200,1370353085,4000,4000,4000,4000,0
|
|
20240319,162100,1370353085,4000,4000,4000,4000,0
|
|
20240319,162000,1370353085,4000,4000,4000,4000,7035
|
|
20240319,161900,1370353085,4000,4000,4000,4000,0
|
|
20240319,161800,1370353085,4000,4000,4000,4000,0
|
|
20240319,161700,1370353085,4000,4000,4000,4000,0
|
|
20240319,161600,1370353085,4000,4000,4000,4000,0
|
|
20240319,161500,1370353085,4000,4000,4000,4000,0
|
|
20240319,161400,1370353085,4000,4000,4000,4000,0
|
|
20240319,161300,1370353085,4000,4000,4000,4000,0
|
|
20240319,161200,1370353085,4000,4000,4000,4000,0
|
|
20240319,161100,1370353085,4000,4000,4000,4000,0
|
|
20240319,161000,1370353085,4000,4000,4000,4000,0
|
|
20240319,160900,1370353085,4000,4000,4000,4000,0
|
|
20240319,160800,1370353085,4000,4000,4000,4000,0
|
|
20240319,160700,1370353085,4000,4000,4000,4000,0
|
|
20240319,160600,1370353085,4000,4000,4000,4000,0
|
|
20240319,160500,1370353085,4000,4000,4000,4000,0
|
|
20240319,160400,1370353085,4000,4000,4000,4000,0
|
|
20240319,160300,1370353085,4000,4000,4000,4000,0
|
|
20240319,160200,1370353085,4000,4000,4000,4000,0
|
|
20240319,160100,1370353085,4000,4000,4000,4000,0
|
|
20240319,160000,1370353085,4000,4000,4000,4000,0
|
|
20240319,155900,1370353085,4000,4000,4000,4000,0
|
|
20240319,155800,1370353085,4000,4000,4000,4000,0
|
|
20240319,155700,1370353085,4000,4000,4000,4000,0
|
|
20240319,155600,1370353085,4000,4000,4000,4000,0
|
|
20240319,155500,1370353085,4000,4000,4000,4000,0
|
|
20240319,155400,1370353085,4000,4000,4000,4000,0
|
|
20240319,155300,1370353085,4000,4000,4000,4000,0
|
|
20240319,155200,1370353085,4000,4000,4000,4000,0
|
|
20240319,155100,1370353085,4000,4000,4000,4000,0
|
|
20240319,155000,1370353085,4000,4000,4000,4000,7035
|
|
20240319,154900,1370353085,4000,4000,4000,4000,0
|
|
20240319,154800,1370353085,4000,4000,4000,4000,0
|
|
20240319,154700,1370353085,4000,4000,4000,4000,0
|
|
20240319,154600,1370353085,4000,4000,4000,4000,0
|
|
20240319,154500,1370353085,4000,4000,4000,4000,0
|
|
20240319,154400,1370353085,4000,4000,4000,4000,0
|
|
20240319,154300,1370353085,4000,4000,4000,4000,0
|
|
20240319,154200,1370353085,4000,4000,4000,4000,0
|
|
20240319,154100,1370353085,4000,4000,4000,4000,0
|
|
20240319,154000,1370353085,4000,4000,4000,4000,0
|
|
20240319,153900,1370353085,4000,4000,4000,4000,0
|
|
20240319,153800,1370353085,4000,4000,4000,4000,0
|
|
20240319,153700,1370353085,4000,4000,4000,4000,0
|
|
20240319,153600,1370353085,4000,4000,4000,4000,0
|
|
20240319,153500,1370353085,4000,4000,4000,4000,0
|
|
20240319,153400,1370353085,4000,4000,4000,4000,0
|
|
20240319,153300,1370353085,4000,4000,4000,4000,0
|
|
20240319,153200,1370353085,4000,4000,4000,4000,0
|
|
20240319,153100,1370353085,4000,4000,4000,4000,0
|
|
20240319,153000,1370353085,4000,4000,4000,4000,7035
|
|
20240319,152900,1342213085,3900,3900,3900,3900,0
|
|
20240319,152800,1342213085,3900,3900,3900,3900,0
|
|
20240319,152700,1342213085,3900,3900,3900,3900,0
|
|
20240319,152600,1342213085,3900,3900,3900,3900,0
|
|
20240319,152500,1342213085,3900,3900,3900,3900,0
|
|
20240319,152400,1342213085,3900,3900,3900,3900,0
|
|
20240319,152300,1342213085,3900,3900,3900,3900,0
|
|
20240319,152200,1342213085,3900,3900,3900,3900,0
|
|
20240319,152100,1342213085,3900,3900,3900,3900,0
|
|
20240319,152000,1342213085,3900,3900,3900,3900,0
|
|
20240319,151900,1342213085,3900,3930,3990,3900,1701
|
|
20240319,151800,1335544195,3910,3910,3930,3910,558
|
|
20240319,151700,1333362105,3910,3930,3930,3910,1839
|
|
20240319,151600,1326168375,3930,3930,3930,3930,1
|
|
20240319,151500,1326164445,3930,3920,3930,3915,14
|
|
20240319,151400,1326109575,3915,3930,3935,3915,1111
|
|
20240319,151300,1321752765,3930,3930,3930,3930,1
|
|
20240319,151200,1321748835,3925,3930,3940,3925,390
|
|
20240319,151100,1320215810,3930,3935,3935,3920,1116
|
|
20240319,151000,1315839160,3935,3940,3940,3920,1574
|
|
20240319,150900,1309653960,3935,3940,3940,3935,20
|
|
20240319,150800,1309575165,3945,3945,3945,3945,44
|
|
20240319,150700,1309401585,3950,3960,3965,3940,1088
|
|
20240319,150600,1305100095,3965,3970,3970,3965,35
|
|
20240319,150500,1304961295,3970,3960,3970,3960,330
|
|
20240319,150400,1303654125,3960,3975,3975,3960,151
|
|
20240319,150300,1303055030,3975,3975,3975,3975,18
|
|
20240319,150200,1302983480,3970,3975,3975,3965,207
|
|
20240319,150100,1302161680,3960,3985,3985,3960,2004
|
|
20240319,150000,1294206020,3985,3990,3995,3985,201
|
|
20240319,145900,1293404330,3990,3990,3990,3990,9
|
|
20240319,145800,1293368420,3995,3985,3995,3985,244
|
|
20240319,145700,1292395560,3980,3980,3980,3980,100
|
|
20240319,145600,1291997560,3985,3985,3985,3985,35
|
|
20240319,145500,1291858085,3985,3985,3985,3985,18
|
|
20240319,145400,1291786355,3985,3985,3985,3980,552
|
|
20240319,145300,1289587430,3990,3990,3990,3990,0
|
|
20240319,145200,1289587430,3990,3995,3995,3990,910
|
|
20240319,145100,1285956270,3995,3995,3995,3995,371
|
|
20240319,145000,1284474125,4000,4000,4000,4000,0
|
|
20240319,144900,1284474125,4000,3995,4000,3995,741
|
|
20240319,144800,1281511470,3980,3995,3995,3980,1201
|
|
20240319,144700,1276719450,3995,3995,3995,3995,1
|
|
20240319,144600,1276715455,3995,3995,3995,3995,30
|
|
20240319,144500,1276595605,4000,4000,4000,4000,188
|
|
20240319,144400,1275843605,4000,4000,4000,4000,373
|
|
20240319,144300,1274351605,4000,4000,4000,4000,148
|
|
20240319,144200,1273759605,4000,4000,4000,4000,0
|
|
20240319,144100,1273759605,4000,4000,4000,4000,75
|
|
20240319,144000,1273459605,4000,4000,4000,4000,12
|
|
20240319,143900,1273411605,4000,3995,4000,3995,198
|
|
20240319,143800,1272619855,3995,4000,4000,3995,20
|
|
20240319,143700,1272539925,3995,4005,4010,3995,244
|
|
20240319,143600,1271563705,4010,4005,4010,4005,41
|
|
20240319,143500,1271399425,4005,4005,4010,4005,55
|
|
20240319,143400,1271179145,4005,4010,4010,4005,155
|
|
20240319,143300,1270557785,4010,4010,4010,4010,40
|
|
20240319,143200,1270397385,4010,4010,4010,4010,1
|
|
20240319,143100,1270393375,4005,4010,4015,4005,1437
|
|
20240319,143000,1264630270,4010,4015,4015,4010,276
|
|
20240319,142900,1263522925,4015,4005,4020,4005,691
|
|
20240319,142800,1260750105,4005,4005,4005,4005,211
|
|
20240319,142700,1259905050,4005,4005,4005,4005,10
|
|
20240319,142600,1259865000,4005,4005,4005,4005,23
|
|
20240319,142500,1259772885,4005,4005,4005,4005,2
|
|
20240319,142400,1259764875,4005,3990,4005,3990,501
|
|
20240319,142300,1257765460,3990,3990,3990,3990,306
|
|
20240319,142200,1256544520,3990,3990,3990,3990,568
|
|
20240319,142100,1254278200,3995,3995,3995,3995,559
|
|
20240319,142000,1252044995,3990,3990,3995,3990,595
|
|
20240319,141900,1249669210,3990,3975,3990,3975,725
|
|
20240319,141800,1246783775,3975,3975,3975,3975,334
|
|
20240319,141700,1245456125,3970,3970,3970,3970,293
|
|
20240319,141600,1244292915,3970,3970,3970,3970,17
|
|
20240319,141500,1244225425,3970,3980,3980,3970,1249
|
|
20240319,141400,1239257990,3980,3980,3980,3980,69
|
|
20240319,141300,1238983370,3980,3980,3980,3980,17
|
|
20240319,141200,1238915710,3985,3985,3985,3985,0
|
|
20240319,141100,1238915710,3985,3985,3985,3985,50
|
|
20240319,141000,1238716460,3980,3980,3980,3980,20
|
|
20240319,140900,1238636860,3975,3980,3980,3975,138
|
|
20240319,140800,1238088305,3980,3980,3980,3980,52
|
|
20240319,140700,1237881345,3985,3985,3990,3985,4993
|
|
20240319,140600,1217984235,3990,3990,3995,3985,1574
|
|
20240319,140500,1211701290,3990,3990,3990,3990,0
|
|
20240319,140400,1211701290,3990,3985,3990,3985,387
|
|
20240319,140300,1210157595,3990,3995,3995,3990,29
|
|
20240319,140200,1210041865,3995,4005,4005,3990,476
|
|
20240319,140100,1208140510,4005,4000,4005,4000,470
|
|
20240319,140000,1206258945,4005,4010,4015,4000,1411
|
|
20240319,135900,1200604395,4025,3975,4025,3975,3071
|
|
20240319,135800,1188352025,3975,3975,3975,3975,639
|
|
20240319,135700,1185812000,3970,3970,3970,3970,1064
|
|
20240319,135600,1181587920,3970,3970,3975,3970,177
|
|
20240319,135500,1180885200,3975,3975,3975,3975,73
|
|
20240319,135400,1180595025,3975,3960,3980,3960,452
|
|
20240319,135300,1178802125,3960,3925,3960,3925,1263
|
|
20240319,135200,1173829330,3920,3910,3920,3910,393
|
|
20240319,135100,1172289775,3900,3910,3910,3900,181
|
|
20240319,135000,1171583785,3900,3905,3905,3900,310
|
|
20240319,134900,1170374485,3900,3900,3900,3900,0
|
|
20240319,134800,1170374485,3900,3920,3920,3900,3010
|
|
20240319,134700,1158616950,3925,3935,3935,3925,17
|
|
20240319,134600,1158550215,3935,3935,3935,3935,0
|
|
20240319,134500,1158550215,3935,3930,3935,3915,3001
|
|
20240319,134400,1146792330,3930,3930,3930,3930,50
|
|
20240319,134300,1146595830,3930,3925,3930,3925,101
|
|
20240319,134200,1146199400,3925,3925,3925,3925,1
|
|
20240319,134100,1146195475,3920,3920,3920,3920,376
|
|
20240319,134000,1144721555,3920,3920,3920,3920,10
|
|
20240319,133900,1144682355,3920,3910,3920,3910,510
|
|
20240319,133800,1142686695,3910,3910,3910,3910,10
|
|
20240319,133700,1142647595,3905,3905,3905,3905,15
|
|
20240319,133600,1142589020,3905,3905,3905,3905,1
|
|
20240319,133500,1142585115,3905,3905,3905,3905,0
|
|
20240319,133400,1142585115,3905,3905,3905,3905,66
|
|
20240319,133300,1142327385,3895,3900,3905,3890,914
|
|
20240319,133200,1138768525,3890,3900,3900,3890,420
|
|
20240319,133100,1137133215,3900,3890,3900,3890,655
|
|
20240319,133000,1134584840,3885,3885,3885,3885,6
|
|
20240319,132900,1134561530,3885,3885,3885,3885,5
|
|
20240319,132800,1134542105,3880,3900,3900,3880,2000
|
|
20240319,132700,1126768275,3910,3910,3910,3910,2
|
|
20240319,132600,1126760455,3900,3900,3900,3900,1
|
|
20240319,132500,1126756555,3895,3895,3895,3895,445
|
|
20240319,132400,1125023280,3895,3890,3895,3890,687
|
|
20240319,132300,1122350320,3880,3880,3880,3880,0
|
|
20240319,132200,1122350320,3880,3880,3880,3880,0
|
|
20240319,132100,1122350320,3880,3880,3880,3880,156
|
|
20240319,132000,1121745040,3880,3900,3900,3880,926
|
|
20240319,131900,1118143600,3900,3900,3900,3900,225
|
|
20240319,131800,1117266100,3900,3900,3900,3900,91
|
|
20240319,131700,1116911200,3900,3900,3900,3900,0
|
|
20240319,131600,1116911200,3900,3900,3900,3900,204
|
|
20240319,131500,1116115600,3900,3900,3900,3900,0
|
|
20240319,131400,1116115600,3900,3900,3900,3900,346
|
|
20240319,131300,1114766200,3895,3895,3895,3895,165
|
|
20240319,131200,1114123525,3895,3895,3895,3895,126
|
|
20240319,131100,1113632755,3880,3880,3880,3880,0
|
|
20240319,131000,1113632755,3880,3885,3885,3880,152
|
|
20240319,130900,1113042945,3895,3885,3895,3885,611
|
|
20240319,130800,1110665990,3875,3875,3875,3875,0
|
|
20240319,130700,1110665990,3875,3875,3875,3875,1
|
|
20240319,130600,1110662115,3890,3870,3890,3870,700
|
|
20240319,130500,1107943115,3870,3870,3870,3870,0
|
|
20240319,130400,1107943115,3870,3865,3870,3865,149
|
|
20240319,130300,1107367015,3865,3870,3870,3860,426
|
|
20240319,130200,1105721555,3870,3870,3870,3870,1
|
|
20240319,130100,1105717685,3880,3890,3890,3880,693
|
|
20240319,130000,1103028780,3885,3885,3885,3885,180
|
|
20240319,125900,1102329480,3885,3885,3885,3885,2
|
|
20240319,125800,1102321710,3890,3890,3890,3890,639
|
|
20240319,125700,1099836000,3890,3905,3905,3890,1040
|
|
20240319,125600,1095789540,3895,3910,3910,3895,525
|
|
20240319,125500,1093743350,3915,3915,3915,3915,140
|
|
20240319,125400,1093195250,3915,3915,3920,3915,50
|
|
20240319,125300,1092999495,3915,3895,3915,3895,499
|
|
20240319,125200,1091052085,3895,3885,3895,3885,263
|
|
20240319,125100,1090029700,3895,3910,3910,3895,359
|
|
20240319,125000,1088629090,3900,3870,3900,3870,1120
|
|
20240319,124900,1084284890,3860,3860,3860,3855,642
|
|
20240319,124800,1081807935,3860,3860,3870,3860,553
|
|
20240319,124700,1079670355,3860,3865,3865,3860,435
|
|
20240319,124600,1077990695,3865,3875,3875,3865,1086
|
|
20240319,124500,1073786795,3870,3905,3905,3870,1620
|
|
20240319,124400,1067490260,3905,3905,3905,3905,17
|
|
20240319,124300,1067423875,3905,3905,3905,3905,120
|
|
20240319,124200,1066955275,3905,3915,3915,3905,21
|
|
20240319,124100,1066873260,3910,3905,3910,3905,87
|
|
20240319,124000,1066533380,3895,3900,3900,3895,31
|
|
20240319,123900,1066412615,3895,3895,3895,3895,2
|
|
20240319,123800,1066404825,3890,3880,3890,3880,1201
|
|
20240319,123700,1061740045,3880,3880,3880,3875,215
|
|
20240319,123600,1060905850,3885,3885,3885,3885,37
|
|
20240319,123500,1060762105,3885,3895,3895,3885,3914
|
|
20240319,123400,1045545350,3905,3905,3905,3905,53
|
|
20240319,123300,1045338385,3905,3910,3910,3905,147
|
|
20240319,123200,1044764085,3910,3910,3910,3910,52
|
|
20240319,123100,1044560765,3910,3900,3910,3885,172
|
|
20240319,123000,1043889415,3905,3905,3905,3905,0
|
|
20240319,122900,1043889415,3905,3900,3905,3900,301
|
|
20240319,122800,1042715355,3900,3875,3900,3875,19
|
|
20240319,122700,1042641355,3905,3905,3905,3880,1001
|
|
20240319,122600,1038748485,3905,3900,3905,3900,628
|
|
20240319,122500,1036296435,3905,3895,3905,3895,1790
|
|
20240319,122400,1029311580,3890,3895,3915,3875,531
|
|
20240319,122300,1027246210,3875,3870,3895,3860,7045
|
|
20240319,122200,1000021465,3865,3865,3865,3865,0
|
|
20240319,122100,1000021465,3865,3895,3895,3865,5010
|
|
20240319,122000,980623195,3895,3895,3895,3895,33
|
|
20240319,121900,980494660,3895,3895,3895,3895,230
|
|
20240319,121800,979598810,3890,3900,3905,3890,354
|
|
20240319,121700,978220300,3900,3910,3910,3900,244
|
|
20240319,121600,977268175,3915,3920,3920,3915,211
|
|
20240319,121500,976441615,3920,3930,3930,3920,279
|
|
20240319,121400,975345840,3935,3935,3935,3935,25
|
|
20240319,121300,975247465,3940,3940,3940,3930,407
|
|
20240319,121200,973645215,3945,3945,3950,3945,293
|
|
20240319,121100,972488700,3945,3925,3945,3925,209
|
|
20240319,121000,971665195,3930,3925,3930,3925,50
|
|
20240319,120900,971468880,3930,3930,3930,3925,445
|
|
20240319,120800,969720105,3930,3925,3930,3925,512
|
|
20240319,120700,967708005,3935,3930,3935,3925,489
|
|
20240319,120600,965787335,3935,3930,3935,3925,414
|
|
20240319,120500,964161710,3925,3945,3945,3925,1218
|
|
20240319,120400,959366835,3950,3960,3985,3950,7141
|
|
20240319,120300,931072615,3960,3955,3965,3955,682
|
|
20240319,120200,928370625,3955,3945,3955,3945,908
|
|
20240319,120100,924787235,3940,3930,3940,3930,70
|
|
20240319,120000,924511635,3930,3940,3940,3930,272
|
|
20240319,115900,923440755,3940,3935,3940,3935,87
|
|
20240319,115800,923098075,3935,3930,3935,3930,457
|
|
20240319,115700,921299855,3935,3925,3935,3925,99
|
|
20240319,115600,920910585,3930,3910,3930,3910,336
|
|
20240319,115500,919593830,3905,3905,3915,3905,140
|
|
20240319,115400,919046425,3900,3885,3900,3875,217
|
|
20240319,115300,918202835,3890,3905,3910,3890,374
|
|
20240319,115200,916745240,3915,3905,3915,3905,137
|
|
20240319,115100,916209880,3900,3925,3925,3890,3115
|
|
20240319,115000,904048525,3925,3955,3955,3925,6106
|
|
20240319,114900,880036925,3955,3955,3955,3955,126
|
|
20240319,114800,879538595,3955,3950,3955,3950,56
|
|
20240319,114700,879317390,3950,3950,3950,3945,14
|
|
20240319,114600,879262145,3945,3945,3945,3945,72
|
|
20240319,114500,878978105,3945,3940,3950,3940,212
|
|
20240319,114400,878141590,3945,3945,3945,3945,553
|
|
20240319,114300,875960005,3950,3950,3950,3950,59
|
|
20240319,114200,875726955,3945,3975,3975,3940,688
|
|
20240319,114100,873006320,3980,3965,3980,3965,726
|
|
20240319,114000,870120435,3960,3945,3960,3935,2012
|
|
20240319,113900,862176695,3935,4025,4025,3925,6428
|
|
20240319,113800,836493070,4025,4020,4025,4020,68
|
|
20240319,113700,836219685,4025,4025,4025,4025,1
|
|
20240319,113600,836215660,4025,4025,4030,4025,67
|
|
20240319,113500,835945960,4025,4045,4045,4015,3013
|
|
20240319,113400,823812030,4045,4040,4045,4040,6
|
|
20240319,113300,823787785,4040,4040,4040,4040,100
|
|
20240319,113200,823383785,4040,4040,4040,4040,2
|
|
20240319,113100,823375705,4040,4045,4045,4040,19
|
|
20240319,113000,823298920,4045,4045,4045,4045,75
|
|
20240319,112900,822995545,4040,4045,4050,4040,47
|
|
20240319,112800,822805635,4045,4045,4050,4040,521
|
|
20240319,112700,820697470,4045,4035,4050,4035,746
|
|
20240319,112600,817679030,4035,4070,4070,4030,4325
|
|
20240319,112500,800189255,4070,4070,4070,4070,88
|
|
20240319,112400,799831095,4070,4070,4070,4070,5
|
|
20240319,112300,799810745,4070,4070,4070,4070,69
|
|
20240319,112200,799529915,4070,4070,4070,4070,178
|
|
20240319,112100,798805455,4065,4065,4065,4065,0
|
|
20240319,112000,798805455,4065,4065,4065,4065,141
|
|
20240319,111900,798232290,4065,4080,4080,4040,6884
|
|
20240319,111800,770307275,4080,4090,4095,4080,3497
|
|
20240319,111700,756019950,4085,4100,4100,4080,3788
|
|
20240319,111600,740529095,4110,4110,4110,4110,0
|
|
20240319,111500,740529095,4110,4105,4110,4100,871
|
|
20240319,111400,736957070,4110,4105,4110,4105,32
|
|
20240319,111300,736825705,4105,4115,4115,4105,22
|
|
20240319,111200,736735310,4115,4115,4115,4115,128
|
|
20240319,111100,736208590,4115,4120,4120,4115,340
|
|
20240319,111000,734808835,4115,4115,4115,4115,40
|
|
20240319,110900,734644235,4115,4115,4115,4115,45
|
|
20240319,110800,734459060,4115,4115,4115,4115,1
|
|
20240319,110700,734454945,4115,4115,4115,4115,0
|
|
20240319,110600,734454945,4115,4120,4120,4115,2
|
|
20240319,110500,734446710,4120,4120,4120,4120,0
|
|
20240319,110400,734446710,4120,4120,4120,4120,1
|
|
20240319,110300,734442590,4115,4115,4115,4115,4
|
|
20240319,110200,734426130,4115,4115,4115,4115,1
|
|
20240319,110100,734422015,4115,4115,4115,4115,1
|
|
20240319,110000,734417900,4115,4115,4115,4115,34
|
|
20240319,105900,734277990,4110,4110,4110,4110,2
|
|
20240319,105800,734269770,4105,4110,4110,4105,50
|
|
20240319,105700,734064515,4150,4145,4150,4145,7
|
|
20240319,105600,734035495,4100,4120,4120,4100,80
|
|
20240319,105500,733707010,4115,4115,4115,4115,22
|
|
20240319,105400,733616480,4115,4110,4115,4110,594
|
|
20240319,105300,731173090,4110,4110,4110,4110,1
|
|
20240319,105200,731168980,4105,4100,4105,4085,218
|
|
20240319,105100,730275950,4085,4100,4100,4085,605
|
|
20240319,105000,727803245,4100,4105,4105,4090,471
|
|
20240319,104900,725874605,4105,4090,4105,4090,92
|
|
20240319,104800,725497385,4100,4090,4100,4090,404
|
|
20240319,104700,723843685,4085,4085,4085,4085,2
|
|
20240319,104600,723835515,4085,4085,4085,4085,12
|
|
20240319,104500,723786495,4090,4085,4090,4080,43
|
|
20240319,104400,723610950,4085,4075,4085,4075,288
|
|
20240319,104300,722435160,4075,4075,4080,4075,186
|
|
20240319,104200,721676960,4070,4070,4070,4070,11
|
|
20240319,104100,721632190,4070,4085,4085,4070,157
|
|
20240319,104000,720991260,4085,4085,4085,4085,145
|
|
20240319,103900,720398935,4085,4085,4115,4085,933
|
|
20240319,103800,716580975,4080,4085,4085,4080,249
|
|
20240319,103700,715564115,4085,4085,4100,4085,2794
|
|
20240319,103600,704113050,4090,4100,4100,4090,801
|
|
20240319,103500,700833305,4100,4125,4125,4100,2093
|
|
20240319,103400,692218095,4125,4140,4140,4125,784
|
|
20240319,103300,688976365,4140,4145,4145,4140,112
|
|
20240319,103200,688512675,4145,4140,4145,4140,22
|
|
20240319,103100,688421590,4140,4135,4140,4135,141
|
|
20240319,103000,687837860,4140,4140,4140,4140,7
|
|
20240319,102900,687808880,4140,4135,4140,4135,62
|
|
20240319,102800,687552505,4140,4135,4140,4135,48
|
|
20240319,102700,687353995,4135,4135,4140,4135,210
|
|
20240319,102600,686485640,4135,4135,4135,4130,954
|
|
20240319,102500,682544365,4135,4135,4135,4135,1
|
|
20240319,102400,682540230,4135,4140,4140,4135,468
|
|
20240319,102300,680604415,4140,4140,4140,4140,60
|
|
20240319,102200,680356015,4140,4145,4145,4140,1127
|
|
20240319,102100,675686135,4145,4145,4145,4145,13
|
|
20240319,102000,675632250,4145,4145,4145,4145,31
|
|
20240319,101900,675503755,4150,4155,4155,4150,337
|
|
20240319,101800,674103525,4155,4160,4160,4155,520
|
|
20240319,101700,671940395,4160,4155,4170,4155,788
|
|
20240319,101600,668664740,4155,4145,4155,4145,124
|
|
20240319,101500,668150700,4145,4140,4145,4140,541
|
|
20240319,101400,665910910,4145,4135,4150,4135,541
|
|
20240319,101300,663671090,4135,4145,4145,4130,448
|
|
20240319,101200,661816770,4145,4140,4150,4140,361
|
|
20240319,101100,660321970,4150,4145,4150,4145,37
|
|
20240319,101000,660168425,4150,4155,4155,4150,122
|
|
20240319,100900,659661875,4155,4140,4155,4140,1280
|
|
20240319,100800,654345835,4130,4135,4135,4130,173
|
|
20240319,100700,653630525,4120,4130,4135,4120,702
|
|
20240319,100600,650733720,4135,4135,4135,4135,2
|
|
20240319,100500,650725450,4135,4125,4135,4125,538
|
|
20240319,100400,648504910,4125,4125,4125,4125,31
|
|
20240319,100300,648377035,4120,4130,4130,4120,744
|
|
20240319,100200,645309900,4130,4135,4135,4130,100
|
|
20240319,100100,644896415,4135,4135,4135,4135,10
|
|
20240319,100000,644855065,4135,4135,4135,4135,1
|
|
20240319,095900,644850930,4135,4120,4135,4120,101
|
|
20240319,095800,644433595,4130,4125,4130,4120,463
|
|
20240319,095700,642523650,4120,4110,4120,4110,201
|
|
20240319,095600,641696640,4115,4125,4130,4115,556
|
|
20240319,095500,639407020,4115,4125,4125,4115,220
|
|
20240319,095400,638501020,4135,4135,4135,4135,10
|
|
20240319,095300,638459670,4105,4080,4105,4080,1397
|
|
20240319,095200,632730250,4090,4080,4090,4080,128
|
|
20240319,095100,632207990,4070,4070,4070,4065,1028
|
|
20240319,095000,628025045,4075,4080,4080,4070,104
|
|
20240319,094900,627600795,4075,4075,4080,4070,387
|
|
20240319,094800,626023875,4070,4070,4070,4070,85
|
|
20240319,094700,625677925,4070,4085,4085,4070,340
|
|
20240319,094600,624291395,4095,4095,4100,4080,1772
|
|
20240319,094500,617042335,4100,4095,4100,4095,1092
|
|
20240319,094400,612566870,4100,4085,4100,4085,1237
|
|
20240319,094300,607502735,4080,4075,4085,4075,267
|
|
20240319,094200,606414045,4075,4080,4080,4075,3
|
|
20240319,094100,606401810,4070,4065,4070,4065,72
|
|
20240319,094000,606108805,4065,4045,4065,4045,1275
|
|
20240319,093900,600941470,4045,4050,4050,4045,264
|
|
20240319,093800,599873350,4045,4065,4065,4045,1181
|
|
20240319,093700,595088260,4070,4045,4100,4045,2604
|
|
20240319,093600,584518695,4040,4055,4060,4030,2825
|
|
20240319,093500,573092090,4060,4055,4065,4040,2451
|
|
20240319,093400,563162940,4060,4105,4105,4060,4156
|
|
20240319,093300,546206380,4100,4115,4130,4095,6504
|
|
20240319,093200,519537295,4115,4155,4155,4110,3316
|
|
20240319,093100,505856585,4155,4175,4180,4145,2802
|
|
20240319,093000,494205225,4180,4190,4195,4180,618
|
|
20240319,092900,491619170,4200,4185,4200,4185,194
|
|
20240319,092800,490805780,4185,4170,4185,4170,936
|
|
20240319,092700,486896705,4175,4175,4175,4175,9
|
|
20240319,092600,486859130,4175,4185,4185,4175,844
|
|
20240319,092500,483331460,4185,4190,4190,4185,573
|
|
20240319,092400,480931490,4180,4245,4265,4180,4056
|
|
20240319,092300,463799185,4265,4255,4290,4245,4576
|
|
20240319,092200,444337025,4255,4285,4285,4245,2777
|
|
20240319,092100,432503435,4280,4275,4285,4260,879
|
|
20240319,092000,428739760,4260,4285,4290,4250,3597
|
|
20240319,091900,413415965,4285,4290,4315,4260,4415
|
|
20240319,091800,394476275,4310,4340,4340,4290,2568
|
|
20240319,091700,383423695,4315,4295,4315,4260,8716
|
|
20240319,091600,345905180,4300,4375,4395,4265,6615
|
|
20240319,091500,317198295,4405,4305,4505,4305,14182
|
|
20240319,091400,254749830,4305,4250,4305,4245,3423
|
|
20240319,091300,240093230,4250,4190,4250,4180,1012
|
|
20240319,091200,235855255,4180,4240,4240,4160,2257
|
|
20240319,091100,226358405,4240,4230,4240,4230,308
|
|
20240319,091000,225053495,4230,4245,4260,4230,2034
|
|
20240319,090900,216413720,4245,4155,4245,4155,4638
|
|
20240319,090800,196909905,4155,4115,4155,4115,907
|
|
20240319,090700,193163205,4105,4090,4120,4090,1252
|
|
20240319,090600,188031345,4090,4110,4125,4090,5281
|
|
20240319,090500,166358505,4105,4135,4135,4105,6345
|
|
20240319,090400,140238970,4140,4150,4155,4140,3701
|
|
20240319,090300,124886490,4155,4165,4170,4155,3982
|
|
20240319,090200,108300200,4160,4210,4210,4160,8461
|
|
20240319,090100,72801890,4210,4260,4260,4210,12856
|
|
20240319,090000,18467295,4270,4290,4295,4270,4306
|