597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185400,1424603970,3330,3330,3330,3330,4233
|
|
20240318,185300,1424603970,3330,3330,3330,3330,0
|
|
20240318,185200,1424603970,3330,3330,3330,3330,0
|
|
20240318,185100,1424603970,3330,3330,3330,3330,0
|
|
20240318,185000,1424603970,3330,3330,3330,3330,0
|
|
20240318,184900,1424603970,3330,3330,3330,3330,0
|
|
20240318,184800,1424603970,3330,3330,3330,3330,0
|
|
20240318,184700,1424603970,3330,3330,3330,3330,0
|
|
20240318,184600,1424603970,3330,3330,3330,3330,0
|
|
20240318,184500,1424603970,3330,3330,3330,3330,0
|
|
20240318,184400,1424603970,3330,3330,3330,3330,0
|
|
20240318,184300,1424603970,3330,3330,3330,3330,0
|
|
20240318,184200,1424603970,3330,3330,3330,3330,0
|
|
20240318,184100,1424603970,3330,3330,3330,3330,0
|
|
20240318,184000,1424603970,3330,3330,3330,3330,0
|
|
20240318,183900,1424603970,3330,3330,3330,3330,0
|
|
20240318,183800,1424603970,3330,3330,3330,3330,0
|
|
20240318,183700,1424603970,3330,3330,3330,3330,0
|
|
20240318,183600,1424603970,3330,3330,3330,3330,0
|
|
20240318,183500,1424603970,3330,3330,3330,3330,0
|
|
20240318,183400,1424603970,3330,3330,3330,3330,0
|
|
20240318,183300,1424603970,3330,3330,3330,3330,0
|
|
20240318,183200,1424603970,3330,3330,3330,3330,0
|
|
20240318,183100,1424603970,3330,3330,3330,3330,0
|
|
20240318,183000,1424603970,3330,3330,3330,3330,0
|
|
20240318,182900,1424603970,3330,3330,3330,3330,0
|
|
20240318,182800,1424603970,3330,3330,3330,3330,0
|
|
20240318,182700,1424603970,3330,3330,3330,3330,0
|
|
20240318,182600,1424603970,3330,3330,3330,3330,0
|
|
20240318,182500,1424603970,3330,3330,3330,3330,0
|
|
20240318,182400,1424603970,3330,3330,3330,3330,4233
|
|
20240318,182300,1424603970,3330,3330,3330,3330,0
|
|
20240318,182200,1424603970,3330,3330,3330,3330,0
|
|
20240318,182100,1424603970,3330,3330,3330,3330,0
|
|
20240318,182000,1424603970,3330,3330,3330,3330,0
|
|
20240318,181900,1424603970,3330,3330,3330,3330,0
|
|
20240318,181800,1424603970,3330,3330,3330,3330,0
|
|
20240318,181700,1424603970,3330,3330,3330,3330,0
|
|
20240318,181600,1424603970,3330,3330,3330,3330,0
|
|
20240318,181500,1424603970,3330,3330,3330,3330,0
|
|
20240318,181400,1424603970,3330,3330,3330,3330,0
|
|
20240318,181300,1424603970,3330,3330,3330,3330,0
|
|
20240318,181200,1424603970,3330,3330,3330,3330,0
|
|
20240318,181100,1424603970,3330,3330,3330,3330,0
|
|
20240318,181000,1424603970,3330,3330,3330,3330,0
|
|
20240318,180900,1424603970,3330,3330,3330,3330,0
|
|
20240318,180800,1424603970,3330,3330,3330,3330,0
|
|
20240318,180700,1424603970,3330,3330,3330,3330,0
|
|
20240318,180600,1424603970,3330,3330,3330,3330,0
|
|
20240318,180500,1424603970,3330,3330,3330,3330,0
|
|
20240318,180400,1424603970,3330,3330,3330,3330,0
|
|
20240318,180300,1424603970,3330,3330,3330,3330,0
|
|
20240318,180200,1424603970,3330,3330,3330,3330,0
|
|
20240318,180100,1424603970,3330,3330,3330,3330,0
|
|
20240318,180000,1424603970,3330,3330,3330,3330,0
|
|
20240318,175900,1424603970,3330,3330,3330,3330,0
|
|
20240318,175800,1424603970,3330,3330,3330,3330,0
|
|
20240318,175700,1424603970,3330,3330,3330,3330,0
|
|
20240318,175600,1424603970,3330,3330,3330,3330,0
|
|
20240318,175500,1424603970,3330,3330,3330,3330,0
|
|
20240318,175400,1424603970,3330,3330,3330,3330,4233
|
|
20240318,175300,1424603970,3330,3330,3330,3330,0
|
|
20240318,175200,1424603970,3330,3330,3330,3330,0
|
|
20240318,175100,1424603970,3330,3330,3330,3330,0
|
|
20240318,175000,1424603970,3330,3330,3330,3330,0
|
|
20240318,174900,1424603970,3330,3330,3330,3330,0
|
|
20240318,174800,1424603970,3330,3330,3330,3330,0
|
|
20240318,174700,1424603970,3330,3330,3330,3330,0
|
|
20240318,174600,1424603970,3330,3330,3330,3330,0
|
|
20240318,174500,1424603970,3330,3330,3330,3330,0
|
|
20240318,174400,1424603970,3330,3330,3330,3330,0
|
|
20240318,174300,1424603970,3330,3330,3330,3330,0
|
|
20240318,174200,1424603970,3330,3330,3330,3330,0
|
|
20240318,174100,1424603970,3330,3330,3330,3330,0
|
|
20240318,174000,1424603970,3330,3330,3330,3330,0
|
|
20240318,173900,1424603970,3330,3330,3330,3330,0
|
|
20240318,173800,1424603970,3330,3330,3330,3330,0
|
|
20240318,173700,1424603970,3330,3330,3330,3330,0
|
|
20240318,173600,1424603970,3330,3330,3330,3330,0
|
|
20240318,173500,1424603970,3330,3330,3330,3330,0
|
|
20240318,173400,1424603970,3330,3330,3330,3330,0
|
|
20240318,173300,1424603970,3330,3330,3330,3330,0
|
|
20240318,173200,1424603970,3330,3330,3330,3330,0
|
|
20240318,173100,1424603970,3330,3330,3330,3330,0
|
|
20240318,173000,1424603970,3330,3330,3330,3330,0
|
|
20240318,172900,1424603970,3330,3330,3330,3330,0
|
|
20240318,172800,1424603970,3330,3330,3330,3330,0
|
|
20240318,172700,1424603970,3330,3330,3330,3330,0
|
|
20240318,172600,1424603970,3330,3330,3330,3330,0
|
|
20240318,172500,1424603970,3330,3330,3330,3330,0
|
|
20240318,172400,1424603970,3330,3330,3330,3330,4233
|
|
20240318,172300,1424603970,3330,3330,3330,3330,0
|
|
20240318,172200,1424603970,3330,3330,3330,3330,0
|
|
20240318,172100,1424603970,3330,3330,3330,3330,0
|
|
20240318,172000,1424603970,3330,3330,3330,3330,0
|
|
20240318,171900,1424603970,3330,3330,3330,3330,0
|
|
20240318,171800,1424603970,3330,3330,3330,3330,0
|
|
20240318,171700,1424603970,3330,3330,3330,3330,0
|
|
20240318,171600,1424603970,3330,3330,3330,3330,0
|
|
20240318,171500,1424603970,3330,3330,3330,3330,0
|
|
20240318,171400,1424603970,3330,3330,3330,3330,0
|
|
20240318,171300,1424603970,3330,3330,3330,3330,0
|
|
20240318,171200,1424603970,3330,3330,3330,3330,0
|
|
20240318,171100,1424603970,3330,3330,3330,3330,0
|
|
20240318,171000,1424603970,3330,3330,3330,3330,0
|
|
20240318,170900,1424603970,3330,3330,3330,3330,0
|
|
20240318,170800,1424603970,3330,3330,3330,3330,0
|
|
20240318,170700,1424603970,3330,3330,3330,3330,0
|
|
20240318,170600,1424603970,3330,3330,3330,3330,0
|
|
20240318,170500,1424603970,3330,3330,3330,3330,0
|
|
20240318,170400,1424603970,3330,3330,3330,3330,0
|
|
20240318,170300,1424603970,3330,3330,3330,3330,0
|
|
20240318,170200,1424603970,3330,3330,3330,3330,0
|
|
20240318,170100,1424603970,3330,3330,3330,3330,0
|
|
20240318,170000,1424603970,3330,3330,3330,3330,0
|
|
20240318,165900,1424603970,3330,3330,3330,3330,0
|
|
20240318,165800,1424603970,3330,3330,3330,3330,0
|
|
20240318,165700,1424603970,3330,3330,3330,3330,0
|
|
20240318,165600,1424603970,3330,3330,3330,3330,0
|
|
20240318,165500,1424603970,3330,3330,3330,3330,0
|
|
20240318,165400,1424603970,3330,3330,3330,3330,4233
|
|
20240318,165300,1424603970,3330,3330,3330,3330,0
|
|
20240318,165200,1424603970,3330,3330,3330,3330,0
|
|
20240318,165100,1424603970,3330,3330,3330,3330,0
|
|
20240318,165000,1424603970,3330,3330,3330,3330,0
|
|
20240318,164900,1424603970,3330,3330,3330,3330,0
|
|
20240318,164800,1424603970,3330,3330,3330,3330,0
|
|
20240318,164700,1424603970,3330,3330,3330,3330,0
|
|
20240318,164600,1424603970,3330,3330,3330,3330,0
|
|
20240318,164500,1424603970,3330,3330,3330,3330,0
|
|
20240318,164400,1424603970,3330,3330,3330,3330,0
|
|
20240318,164300,1424603970,3330,3330,3330,3330,0
|
|
20240318,164200,1424603970,3330,3330,3330,3330,0
|
|
20240318,164100,1424603970,3330,3330,3330,3330,0
|
|
20240318,164000,1424603970,3330,3330,3330,3330,0
|
|
20240318,163900,1424603970,3330,3330,3330,3330,0
|
|
20240318,163800,1424603970,3330,3330,3330,3330,0
|
|
20240318,163700,1424603970,3330,3330,3330,3330,0
|
|
20240318,163600,1424603970,3330,3330,3330,3330,0
|
|
20240318,163500,1424603970,3330,3330,3330,3330,0
|
|
20240318,163400,1424603970,3330,3330,3330,3330,0
|
|
20240318,163300,1424603970,3330,3330,3330,3330,0
|
|
20240318,163200,1424603970,3330,3330,3330,3330,0
|
|
20240318,163100,1424603970,3330,3330,3330,3330,0
|
|
20240318,163000,1424603970,3330,3330,3330,3330,0
|
|
20240318,162900,1424603970,3330,3330,3330,3330,0
|
|
20240318,162800,1424603970,3330,3330,3330,3330,0
|
|
20240318,162700,1424603970,3330,3330,3330,3330,0
|
|
20240318,162600,1424603970,3330,3330,3330,3330,0
|
|
20240318,162500,1424603970,3330,3330,3330,3330,0
|
|
20240318,162400,1424603970,3330,3330,3330,3330,4233
|
|
20240318,162300,1424603970,3330,3330,3330,3330,0
|
|
20240318,162200,1424603970,3330,3330,3330,3330,0
|
|
20240318,162100,1424603970,3330,3330,3330,3330,0
|
|
20240318,162000,1424603970,3330,3330,3330,3330,0
|
|
20240318,161900,1424603970,3330,3330,3330,3330,0
|
|
20240318,161800,1424603970,3330,3330,3330,3330,0
|
|
20240318,161700,1424603970,3330,3330,3330,3330,0
|
|
20240318,161600,1424603970,3330,3330,3330,3330,0
|
|
20240318,161500,1424603970,3330,3330,3330,3330,0
|
|
20240318,161400,1424603970,3330,3330,3330,3330,0
|
|
20240318,161300,1424603970,3330,3330,3330,3330,0
|
|
20240318,161200,1424603970,3330,3330,3330,3330,0
|
|
20240318,161100,1424603970,3330,3330,3330,3330,0
|
|
20240318,161000,1424603970,3330,3330,3330,3330,0
|
|
20240318,160900,1424603970,3330,3330,3330,3330,0
|
|
20240318,160800,1424603970,3330,3330,3330,3330,0
|
|
20240318,160700,1424603970,3330,3330,3330,3330,0
|
|
20240318,160600,1424603970,3330,3330,3330,3330,0
|
|
20240318,160500,1424603970,3330,3330,3330,3330,0
|
|
20240318,160400,1424603970,3330,3330,3330,3330,0
|
|
20240318,160300,1424603970,3330,3330,3330,3330,0
|
|
20240318,160200,1424603970,3330,3330,3330,3330,0
|
|
20240318,160100,1424603970,3330,3330,3330,3330,0
|
|
20240318,160000,1424603970,3330,3330,3330,3330,0
|
|
20240318,155900,1424603970,3330,3330,3330,3330,0
|
|
20240318,155800,1424603970,3330,3330,3330,3330,0
|
|
20240318,155700,1424603970,3330,3330,3330,3330,0
|
|
20240318,155600,1424603970,3330,3330,3330,3330,0
|
|
20240318,155500,1424603970,3330,3330,3330,3330,0
|
|
20240318,155400,1424603970,3330,3330,3330,3330,4233
|
|
20240318,155300,1424603970,3330,3330,3330,3330,0
|
|
20240318,155200,1424603970,3330,3330,3330,3330,0
|
|
20240318,155100,1424603970,3330,3330,3330,3330,0
|
|
20240318,155000,1424603970,3330,3330,3330,3330,0
|
|
20240318,154900,1424603970,3330,3330,3330,3330,0
|
|
20240318,154800,1424603970,3330,3330,3330,3330,0
|
|
20240318,154700,1424603970,3330,3330,3330,3330,0
|
|
20240318,154600,1424603970,3330,3330,3330,3330,0
|
|
20240318,154500,1424603970,3330,3330,3330,3330,0
|
|
20240318,154400,1424603970,3330,3330,3330,3330,0
|
|
20240318,154300,1424603970,3330,3330,3330,3330,0
|
|
20240318,154200,1424603970,3330,3330,3330,3330,0
|
|
20240318,154100,1424603970,3330,3330,3330,3330,0
|
|
20240318,154000,1424603970,3330,3330,3330,3330,0
|
|
20240318,153900,1424603970,3330,3330,3330,3330,0
|
|
20240318,153800,1424603970,3330,3330,3330,3330,0
|
|
20240318,153700,1424603970,3330,3330,3330,3330,0
|
|
20240318,153600,1424603970,3330,3330,3330,3330,0
|
|
20240318,153500,1424603970,3330,3330,3330,3330,0
|
|
20240318,153400,1424603970,3330,3330,3330,3330,0
|
|
20240318,153300,1424603970,3330,3330,3330,3330,0
|
|
20240318,153200,1424603970,3330,3330,3330,3330,0
|
|
20240318,153100,1424603970,3330,3330,3330,3330,0
|
|
20240318,153000,1424603970,3330,3330,3330,3330,4233
|
|
20240318,152900,1410508080,3335,3335,3335,3335,0
|
|
20240318,152800,1410508080,3335,3335,3335,3335,0
|
|
20240318,152700,1410508080,3335,3335,3335,3335,0
|
|
20240318,152600,1410508080,3335,3335,3335,3335,0
|
|
20240318,152500,1410508080,3335,3335,3335,3335,0
|
|
20240318,152400,1410508080,3335,3335,3335,3335,0
|
|
20240318,152300,1410508080,3335,3335,3335,3335,0
|
|
20240318,152200,1410508080,3335,3335,3335,3335,0
|
|
20240318,152100,1410508080,3335,3335,3335,3335,0
|
|
20240318,152000,1410508080,3335,3335,3335,3335,0
|
|
20240318,151900,1410508080,3335,3335,3335,3330,725
|
|
20240318,151800,1408092205,3335,3335,3335,3335,28
|
|
20240318,151700,1407998825,3330,3330,3330,3330,556
|
|
20240318,151600,1406147345,3335,3335,3335,3335,0
|
|
20240318,151500,1406147345,3335,3330,3335,3330,173
|
|
20240318,151400,1405571115,3335,3335,3335,3335,100
|
|
20240318,151300,1405237615,3330,3330,3330,3325,695
|
|
20240318,151200,1402924740,3330,3325,3330,3325,2100
|
|
20240318,151100,1395941740,3330,3330,3330,3330,506
|
|
20240318,151000,1394256760,3335,3330,3335,3330,201
|
|
20240318,150900,1393587425,3330,3330,3330,3330,30
|
|
20240318,150800,1393487525,3330,3335,3335,3330,2040
|
|
20240318,150700,1386684325,3335,3330,3335,3330,737
|
|
20240318,150600,1384229800,3335,3330,3335,3330,781
|
|
20240318,150500,1381625570,3335,3330,3335,3330,81
|
|
20240318,150400,1381355835,3335,3330,3335,3330,62
|
|
20240318,150300,1381149265,3325,3330,3330,3325,1821
|
|
20240318,150200,1375085920,3335,3335,3335,3335,20
|
|
20240318,150100,1375019220,3335,3335,3335,3335,40
|
|
20240318,150000,1374885820,3335,3335,3335,3335,344
|
|
20240318,145900,1373738580,3335,3335,3335,3330,214
|
|
20240318,145800,1373025160,3335,3330,3335,3330,12
|
|
20240318,145700,1372985145,3330,3330,3335,3330,1665
|
|
20240318,145600,1367440645,3330,3330,3335,3330,347
|
|
20240318,145500,1366285130,3335,3335,3335,3335,10
|
|
20240318,145400,1366251780,3335,3335,3335,3335,1020
|
|
20240318,145300,1362850080,3335,3335,3335,3335,1
|
|
20240318,145200,1362846745,3335,3335,3335,3335,1
|
|
20240318,145100,1362843410,3335,3335,3335,3335,0
|
|
20240318,145000,1362843410,3335,3330,3335,3330,51
|
|
20240318,144900,1362673575,3335,3335,3335,3335,512
|
|
20240318,144800,1360966055,3335,3335,3335,3335,30
|
|
20240318,144700,1360866005,3335,3335,3335,3335,40
|
|
20240318,144600,1360732605,3335,3330,3335,3330,1628
|
|
20240318,144500,1355311315,3330,3330,3330,3330,0
|
|
20240318,144400,1355311315,3330,3330,3330,3330,54
|
|
20240318,144300,1355131495,3325,3325,3325,3325,800
|
|
20240318,144200,1352471495,3330,3330,3330,3330,0
|
|
20240318,144100,1352471495,3330,3325,3330,3325,197
|
|
20240318,144000,1351816465,3330,3330,3330,3330,1
|
|
20240318,143900,1351813135,3325,3330,3330,3325,9
|
|
20240318,143800,1351783200,3325,3325,3325,3325,77
|
|
20240318,143700,1351527175,3330,3330,3330,3330,441
|
|
20240318,143600,1350058645,3330,3330,3330,3330,395
|
|
20240318,143500,1348743295,3335,3335,3335,3335,0
|
|
20240318,143400,1348743295,3335,3330,3335,3330,4
|
|
20240318,143300,1348729970,3325,3330,3330,3325,1531
|
|
20240318,143200,1343636445,3335,3330,3335,3330,610
|
|
20240318,143100,1341605095,3335,3330,3335,3330,722
|
|
20240318,143000,1339200830,3335,3330,3335,3330,662
|
|
20240318,142900,1336996365,3330,3335,3335,3330,208
|
|
20240318,142800,1336302940,3330,3335,3335,3330,58
|
|
20240318,142700,1336109785,3335,3330,3335,3330,102
|
|
20240318,142600,1335770115,3335,3335,3335,3330,104
|
|
20240318,142500,1335423780,3330,3330,3330,3330,200
|
|
20240318,142400,1334757780,3335,3335,3335,3335,14
|
|
20240318,142300,1334711090,3335,3335,3335,3335,0
|
|
20240318,142200,1334711090,3335,3335,3335,3335,0
|
|
20240318,142100,1334711090,3335,3330,3335,3330,2
|
|
20240318,142000,1334704425,3330,3330,3330,3330,165
|
|
20240318,141900,1334154975,3330,3330,3330,3330,58
|
|
20240318,141800,1333961835,3325,3330,3330,3325,2028
|
|
20240318,141700,1327218685,3330,3330,3330,3330,84
|
|
20240318,141600,1326938965,3330,3330,3330,3330,1
|
|
20240318,141500,1326935635,3335,3330,3335,3330,286
|
|
20240318,141400,1325983250,3330,3330,3330,3330,0
|
|
20240318,141300,1325983250,3330,3330,3330,3330,10
|
|
20240318,141200,1325949950,3330,3335,3335,3330,165
|
|
20240318,141100,1325400375,3330,3330,3330,3330,5
|
|
20240318,141000,1325383725,3330,3330,3330,3330,110
|
|
20240318,140900,1325017425,3330,3330,3330,3330,3
|
|
20240318,140800,1325007435,3330,3330,3330,3330,0
|
|
20240318,140700,1325007435,3330,3335,3335,3330,17
|
|
20240318,140600,1324950750,3335,3335,3335,3335,5
|
|
20240318,140500,1324934075,3325,3325,3325,3325,15
|
|
20240318,140400,1324884200,3335,3330,3335,3330,1024
|
|
20240318,140300,1321474275,3335,3330,3335,3330,12
|
|
20240318,140200,1321434310,3330,3330,3330,3330,2
|
|
20240318,140100,1321427650,3330,3330,3330,3330,0
|
|
20240318,140000,1321427650,3330,3330,3330,3330,1722
|
|
20240318,135900,1315693390,3330,3330,3330,3330,1244
|
|
20240318,135800,1311550870,3330,3325,3330,3325,111
|
|
20240318,135700,1311181245,3330,3325,3330,3325,1350
|
|
20240318,135600,1306689495,3325,3330,3330,3325,2961
|
|
20240318,135500,1296844115,3325,3325,3325,3325,3641
|
|
20240318,135400,1284737790,3325,3325,3325,3325,6890
|
|
20240318,135300,1261828540,3325,3325,3325,3325,4539
|
|
20240318,135200,1246736365,3325,3325,3325,3325,1800
|
|
20240318,135100,1240751365,3325,3330,3330,3325,6155
|
|
20240318,135000,1220285390,3330,3330,3330,3330,2
|
|
20240318,134900,1220278730,3330,3330,3330,3330,1
|
|
20240318,134800,1220275400,3325,3325,3325,3325,0
|
|
20240318,134700,1220275400,3325,3325,3325,3325,0
|
|
20240318,134600,1220275400,3325,3325,3325,3325,3277
|
|
20240318,134500,1209379375,3330,3325,3330,3325,510
|
|
20240318,134400,1207682575,3325,3325,3325,3325,813
|
|
20240318,134300,1204979350,3325,3325,3330,3325,567
|
|
20240318,134200,1203093975,3330,3330,3330,3330,121
|
|
20240318,134100,1202691045,3325,3325,3325,3325,62
|
|
20240318,134000,1202484895,3330,3330,3330,3330,0
|
|
20240318,133900,1202484895,3330,3330,3330,3330,25
|
|
20240318,133800,1202401645,3330,3330,3330,3330,201
|
|
20240318,133700,1201732315,3325,3330,3330,3325,12
|
|
20240318,133600,1201692365,3330,3335,3335,3325,145
|
|
20240318,133500,1201209760,3330,3330,3330,3330,919
|
|
20240318,133400,1198149490,3330,3330,3330,3325,386
|
|
20240318,133300,1196864860,3330,3330,3330,3330,845
|
|
20240318,133200,1194051010,3330,3335,3335,3330,9
|
|
20240318,133100,1194021000,3335,3335,3335,3335,1
|
|
20240318,133000,1194017665,3330,3330,3335,3330,2998
|
|
20240318,132900,1184034300,3335,3335,3335,3335,0
|
|
20240318,132800,1184034300,3335,3335,3335,3335,3
|
|
20240318,132700,1184024295,3335,3330,3335,3330,2413
|
|
20240318,132600,1175989000,3335,3330,3335,3330,39
|
|
20240318,132500,1175859110,3335,3335,3335,3335,500
|
|
20240318,132400,1174191610,3335,3335,3335,3335,0
|
|
20240318,132300,1174191610,3335,3330,3335,3330,1670
|
|
20240318,132200,1168630490,3335,3335,3335,3335,6
|
|
20240318,132100,1168610480,3335,3335,3335,3335,1
|
|
20240318,132000,1168607145,3330,3330,3330,3330,131
|
|
20240318,131900,1168170915,3330,3335,3335,3330,3250
|
|
20240318,131800,1157348165,3335,3330,3335,3330,500
|
|
20240318,131700,1155681665,3335,3335,3335,3335,352
|
|
20240318,131600,1154507745,3335,3335,3335,3335,0
|
|
20240318,131500,1154507745,3335,3335,3335,3335,0
|
|
20240318,131400,1154507745,3335,3335,3335,3335,0
|
|
20240318,131300,1154507745,3335,3335,3335,3335,0
|
|
20240318,131200,1154507745,3335,3330,3335,3330,148
|
|
20240318,131100,1154014900,3335,3335,3335,3335,1
|
|
20240318,131000,1154011565,3330,3330,3330,3330,435
|
|
20240318,130900,1152563015,3335,3335,3335,3335,0
|
|
20240318,130800,1152563015,3335,3335,3335,3335,200
|
|
20240318,130700,1151896015,3335,3335,3335,3335,11
|
|
20240318,130600,1151859330,3335,3335,3335,3335,0
|
|
20240318,130500,1151859330,3335,3330,3335,3330,803
|
|
20240318,130400,1149184825,3330,3330,3330,3330,29
|
|
20240318,130300,1149088255,3330,3330,3330,3330,3
|
|
20240318,130200,1149078265,3330,3330,3330,3330,755
|
|
20240318,130100,1146564115,3335,3335,3335,3335,0
|
|
20240318,130000,1146564115,3335,3335,3335,3335,1
|
|
20240318,125900,1146560780,3330,3330,3330,3330,10
|
|
20240318,125800,1146527480,3335,3335,3335,3335,50
|
|
20240318,125700,1146360730,3335,3335,3335,3335,0
|
|
20240318,125600,1146360730,3335,3335,3335,3330,4
|
|
20240318,125500,1146347400,3330,3330,3330,3330,200
|
|
20240318,125400,1145681400,3330,3330,3330,3330,17
|
|
20240318,125300,1145624790,3330,3330,3330,3330,0
|
|
20240318,125200,1145624790,3330,3330,3330,3330,270
|
|
20240318,125100,1144725690,3330,3330,3330,3330,50
|
|
20240318,125000,1144559190,3335,3335,3335,3335,10
|
|
20240318,124900,1144525840,3330,3330,3330,3330,3000
|
|
20240318,124800,1134535840,3335,3335,3335,3335,850
|
|
20240318,124700,1131701090,3335,3335,3335,3335,38
|
|
20240318,124600,1131574360,3335,3330,3335,3330,3005
|
|
20240318,124500,1121567685,3330,3330,3330,3330,0
|
|
20240318,124400,1121567685,3330,3330,3330,3330,0
|
|
20240318,124300,1121567685,3330,3335,3335,3330,1000
|
|
20240318,124200,1118235185,3330,3330,3330,3330,3000
|
|
20240318,124100,1108245185,3330,3330,3330,3330,7
|
|
20240318,124000,1108221875,3330,3330,3330,3330,7
|
|
20240318,123900,1108198565,3330,3335,3335,3330,4022
|
|
20240318,123800,1094796285,3335,3335,3335,3335,0
|
|
20240318,123700,1094796285,3335,3335,3335,3335,1599
|
|
20240318,123600,1089463620,3335,3335,3335,3335,701
|
|
20240318,123500,1087125785,3330,3330,3330,3330,782
|
|
20240318,123400,1084521725,3335,3335,3335,3330,112
|
|
20240318,123300,1084148340,3335,3335,3335,3335,2388
|
|
20240318,123200,1076184360,3335,3335,3335,3335,866
|
|
20240318,123100,1073296250,3330,3330,3330,3330,1695
|
|
20240318,123000,1067651900,3335,3335,3335,3330,2374
|
|
20240318,122900,1059746075,3335,3335,3335,3335,0
|
|
20240318,122800,1059746075,3335,3335,3335,3335,0
|
|
20240318,122700,1059746075,3335,3335,3335,3335,0
|
|
20240318,122600,1059746075,3335,3335,3335,3335,100
|
|
20240318,122500,1059412575,3335,3335,3335,3335,756
|
|
20240318,122400,1056891315,3330,3335,3335,3330,25
|
|
20240318,122300,1056808055,3330,3335,3335,3330,84
|
|
20240318,122200,1056528285,3335,3335,3335,3335,2703
|
|
20240318,122100,1047513780,3340,3340,3340,3340,0
|
|
20240318,122000,1047513780,3340,3335,3340,3335,5
|
|
20240318,121900,1047497100,3335,3335,3335,3335,4
|
|
20240318,121800,1047483760,3340,3340,3340,3340,0
|
|
20240318,121700,1047483760,3340,3340,3340,3340,0
|
|
20240318,121600,1047483760,3340,3335,3340,3335,2
|
|
20240318,121500,1047477085,3340,3335,3340,3335,2101
|
|
20240318,121400,1040470245,3340,3340,3340,3340,5
|
|
20240318,121300,1040453545,3340,3340,3340,3340,1
|
|
20240318,121200,1040450205,3335,3335,3335,3335,318
|
|
20240318,121100,1039389675,3340,3340,3340,3340,2
|
|
20240318,121000,1039382995,3340,3335,3340,3335,2001
|
|
20240318,120900,1032709655,3340,3335,3340,3335,184
|
|
20240318,120800,1032096010,3340,3340,3340,3340,1292
|
|
20240318,120700,1027780730,3345,3345,3345,3345,470
|
|
20240318,120600,1026208580,3345,3345,3345,3345,10
|
|
20240318,120500,1026175130,3345,3340,3345,3340,4140
|
|
20240318,120400,1012347525,3340,3340,3340,3340,11
|
|
20240318,120300,1012310785,3335,3340,3340,3335,1999
|
|
20240318,120200,1005643295,3340,3340,3340,3340,14
|
|
20240318,120100,1005596535,3340,3340,3340,3340,100
|
|
20240318,120000,1005262535,3340,3340,3340,3340,0
|
|
20240318,115900,1005262535,3340,3340,3340,3340,29
|
|
20240318,115800,1005165675,3335,3340,3340,3335,366
|
|
20240318,115700,1003945035,3340,3340,3340,3335,601
|
|
20240318,115600,1001940195,3340,3340,3340,3340,0
|
|
20240318,115500,1001940195,3340,3340,3340,3340,1
|
|
20240318,115400,1001936855,3340,3340,3340,3340,0
|
|
20240318,115300,1001936855,3340,3340,3340,3340,0
|
|
20240318,115200,1001936855,3340,3340,3340,3340,31
|
|
20240318,115100,1001833315,3340,3340,3340,3340,50
|
|
20240318,115000,1001666315,3340,3335,3340,3335,15
|
|
20240318,114900,1001616285,3335,3335,3335,3335,21
|
|
20240318,114800,1001546250,3340,3340,3340,3340,0
|
|
20240318,114700,1001546250,3340,3340,3340,3340,346
|
|
20240318,114600,1000390610,3340,3340,3340,3340,16
|
|
20240318,114500,1000337170,3340,3340,3340,3340,0
|
|
20240318,114400,1000337170,3340,3340,3340,3340,12
|
|
20240318,114300,1000297090,3335,3335,3335,3335,450
|
|
20240318,114200,998796340,3340,3340,3340,3340,3277
|
|
20240318,114100,987851160,3335,3335,3335,3335,402
|
|
20240318,114000,986510490,3335,3335,3335,3335,50
|
|
20240318,113900,986343740,3335,3335,3335,3335,119
|
|
20240318,113800,985946875,3335,3330,3335,3330,131
|
|
20240318,113700,985510495,3330,3330,3330,3330,1
|
|
20240318,113600,985507165,3330,3330,3330,3330,0
|
|
20240318,113500,985507165,3330,3330,3330,3330,600
|
|
20240318,113400,983509165,3330,3330,3330,3330,0
|
|
20240318,113300,983509165,3330,3330,3330,3330,0
|
|
20240318,113200,983509165,3330,3340,3340,3330,2076
|
|
20240318,113100,976578720,3335,3335,3335,3335,1841
|
|
20240318,113000,970438985,3330,3330,3330,3330,70
|
|
20240318,112900,970205885,3330,3330,3330,3330,0
|
|
20240318,112800,970205885,3330,3335,3335,3330,8788
|
|
20240318,112700,940941840,3330,3330,3330,3330,0
|
|
20240318,112600,940941840,3330,3330,3330,3330,0
|
|
20240318,112500,940941840,3330,3335,3335,3330,451
|
|
20240318,112400,939439960,3330,3330,3330,3330,2423
|
|
20240318,112300,931371370,3330,3330,3335,3330,650
|
|
20240318,112200,929206620,3335,3335,3335,3335,163
|
|
20240318,112100,928663015,3335,3335,3335,3330,171
|
|
20240318,112000,928092735,3335,3335,3335,3335,441
|
|
20240318,111900,926622000,3335,3335,3335,3335,0
|
|
20240318,111800,926622000,3335,3335,3335,3335,232
|
|
20240318,111700,925848280,3335,3335,3335,3335,100
|
|
20240318,111600,925514780,3335,3335,3335,3335,611
|
|
20240318,111500,923477095,3330,3335,3335,3330,1110
|
|
20240318,111400,919776920,3335,3335,3335,3335,2959
|
|
20240318,111300,909908655,3335,3340,3340,3335,340
|
|
20240318,111200,908774455,3340,3335,3340,3335,421
|
|
20240318,111100,907370370,3340,3340,3340,3340,24
|
|
20240318,111000,907290210,3335,3335,3335,3335,756
|
|
20240318,110900,904768950,3340,3340,3340,3340,0
|
|
20240318,110800,904768950,3340,3340,3340,3340,14
|
|
20240318,110700,904722190,3340,3340,3340,3340,1111
|
|
20240318,110600,901011450,3340,3340,3340,3340,4645
|
|
20240318,110500,885497150,3340,3350,3350,3340,316
|
|
20240318,110400,884441690,3340,3345,3345,3340,1020
|
|
20240318,110300,881032260,3350,3350,3350,3350,10
|
|
20240318,110200,880998760,3350,3350,3350,3350,7
|
|
20240318,110100,880975310,3345,3350,3350,3345,2
|
|
20240318,110000,880968615,3345,3350,3350,3345,1205
|
|
20240318,105900,876937865,3345,3350,3350,3345,2200
|
|
20240318,105800,869577865,3350,3350,3350,3350,0
|
|
20240318,105700,869577865,3350,3350,3350,3350,20
|
|
20240318,105600,869510865,3350,3350,3355,3350,2022
|
|
20240318,105500,862737155,3355,3355,3355,3355,1
|
|
20240318,105400,862733800,3355,3355,3355,3355,300
|
|
20240318,105300,861727300,3355,3355,3360,3350,4666
|
|
20240318,105200,846095685,3350,3350,3350,3350,273
|
|
20240318,105100,845181135,3360,3360,3360,3360,1
|
|
20240318,105000,845177775,3355,3360,3360,3355,869
|
|
20240318,104900,842260135,3355,3355,3355,3355,140
|
|
20240318,104800,841790435,3360,3355,3360,3355,3446
|
|
20240318,104700,830222310,3355,3355,3355,3355,1171
|
|
20240318,104600,826293605,3355,3355,3360,3355,2879
|
|
20240318,104500,816634465,3355,3355,3360,3355,3099
|
|
20240318,104400,806237315,3360,3360,3360,3360,21
|
|
20240318,104300,806166755,3360,3360,3360,3360,1603
|
|
20240318,104200,800780675,3360,3360,3365,3360,286
|
|
20240318,104100,799818840,3360,3360,3365,3360,4824
|
|
20240318,104000,783607090,3355,3360,3360,3355,614
|
|
20240318,103900,781546800,3360,3360,3360,3360,2399
|
|
20240318,103800,773486160,3360,3360,3360,3360,349
|
|
20240318,103700,772313520,3360,3360,3360,3360,1218
|
|
20240318,103600,768221040,3360,3360,3360,3360,423
|
|
20240318,103500,766799760,3360,3360,3360,3360,66
|
|
20240318,103400,766578000,3360,3360,3360,3355,1020
|
|
20240318,103300,763150850,3355,3360,3360,3355,6636
|
|
20240318,103200,740854145,3360,3365,3365,3360,1671
|
|
20240318,103100,735232235,3365,3365,3365,3365,1810
|
|
20240318,103000,729141585,3365,3365,3365,3365,4093
|
|
20240318,102900,715368640,3365,3360,3365,3360,1627
|
|
20240318,102800,709901625,3365,3365,3370,3360,2594
|
|
20240318,102700,701170855,3365,3355,3365,3355,1870
|
|
20240318,102600,694878695,3360,3365,3365,3350,5392
|
|
20240318,102500,676775725,3365,3355,3370,3355,6355
|
|
20240318,102400,655404800,3360,3350,3360,3345,58565
|
|
20240318,102300,459111570,3350,3345,3350,3345,323
|
|
20240318,102200,458029535,3345,3350,3350,3345,2071
|
|
20240318,102100,451094735,3345,3345,3350,3345,1766
|
|
20240318,102000,445187410,3350,3350,3350,3345,105
|
|
20240318,101900,444835935,3345,3350,3350,3345,1100
|
|
20240318,101800,441155935,3350,3350,3350,3345,2843
|
|
20240318,101700,431631900,3350,3355,3355,3350,3755
|
|
20240318,101600,419052395,3355,3355,3355,3350,371
|
|
20240318,101500,417808975,3355,3350,3355,3350,124
|
|
20240318,101400,417393555,3355,3350,3355,3350,3072
|
|
20240318,101300,407102005,3350,3355,3355,3350,787
|
|
20240318,101200,404463270,3355,3350,3355,3350,2506
|
|
20240318,101100,396059130,3355,3350,3355,3350,3472
|
|
20240318,101000,384426915,3350,3350,3355,3350,6341
|
|
20240318,100900,363184550,3350,3350,3350,3345,3251
|
|
20240318,100800,352300975,3350,3345,3350,3345,2634
|
|
20240318,100700,343484910,3350,3345,3350,3345,6292
|
|
20240318,100600,322412175,3345,3340,3350,3335,7773
|
|
20240318,100500,296415215,3335,3335,3340,3335,5635
|
|
20240318,100400,277600530,3340,3330,3340,3325,7084
|
|
20240318,100300,253995195,3330,3335,3335,3325,112
|
|
20240318,100200,253622730,3330,3330,3330,3325,620
|
|
20240318,100100,251559230,3330,3330,3330,3330,1505
|
|
20240318,100000,246547580,3335,3335,3335,3335,200
|
|
20240318,095900,245880580,3340,3330,3340,3330,3854
|
|
20240318,095800,233030735,3330,3330,3335,3330,3826
|
|
20240318,095700,220290080,3330,3335,3335,3325,45
|
|
20240318,095600,220140225,3330,3325,3330,3325,2005
|
|
20240318,095500,213466080,3330,3330,3330,3325,652
|
|
20240318,095400,211294960,3330,3325,3330,3325,1813
|
|
20240318,095300,205265735,3320,3320,3320,3320,1001
|
|
20240318,095200,201942415,3325,3320,3325,3320,103
|
|
20240318,095100,201599945,3325,3325,3325,3325,343
|
|
20240318,095000,200459470,3325,3315,3325,3315,2089
|
|
20240318,094900,193524735,3315,3315,3315,3315,1
|
|
20240318,094800,193521420,3305,3315,3315,3305,12
|
|
20240318,094700,193481735,3305,3315,3315,3305,36
|
|
20240318,094600,193362715,3300,3320,3320,3300,3040
|
|
20240318,094500,183322910,3315,3315,3320,3315,306
|
|
20240318,094400,182308495,3320,3315,3320,3315,663
|
|
20240318,094300,180110625,3315,3315,3315,3315,199
|
|
20240318,094200,179450940,3320,3320,3320,3320,1
|
|
20240318,094100,179447620,3320,3315,3320,3315,788
|
|
20240318,094000,176835390,3320,3315,3320,3315,253
|
|
20240318,093900,175996680,3320,3320,3320,3320,3
|
|
20240318,093800,175986720,3320,3315,3320,3315,800
|
|
20240318,093700,173334220,3320,3320,3320,3320,2153
|
|
20240318,093600,166186260,3320,3320,3320,3315,3560
|
|
20240318,093500,154367560,3315,3315,3315,3315,73
|
|
20240318,093400,154125565,3315,3310,3315,3310,1463
|
|
20240318,093300,149279120,3310,3320,3320,3310,146
|
|
20240318,093200,148795785,3320,3325,3325,3320,24
|
|
20240318,093100,148715990,3310,3325,3325,3310,263
|
|
20240318,093000,147844600,3325,3315,3325,3315,2910
|
|
20240318,092900,138183595,3320,3320,3320,3320,302
|
|
20240318,092800,137180955,3315,3320,3320,3315,508
|
|
20240318,092700,135496895,3315,3320,3320,3310,2142
|
|
20240318,092600,128395720,3320,3310,3320,3310,14
|
|
20240318,092500,128349270,3320,3320,3320,3310,2042
|
|
20240318,092400,121587700,3310,3320,3320,3310,115
|
|
20240318,092300,121206050,3320,3315,3320,3315,3646
|
|
20240318,092200,109113170,3310,3315,3315,3310,90
|
|
20240318,092100,108815245,3315,3315,3315,3310,1030
|
|
20240318,092000,105400870,3315,3315,3315,3315,10
|
|
20240318,091900,105367720,3315,3315,3315,3315,518
|
|
20240318,091800,103650550,3315,3315,3315,3315,20
|
|
20240318,091700,103584250,3310,3310,3310,3310,20
|
|
20240318,091600,103518050,3315,3310,3315,3310,4019
|
|
20240318,091500,90215105,3310,3310,3310,3310,350
|
|
20240318,091400,89056605,3305,3310,3310,3305,218
|
|
20240318,091300,88335545,3310,3315,3315,3310,696
|
|
20240318,091200,86028365,3315,3325,3325,3315,24
|
|
20240318,091100,85948670,3320,3315,3325,3315,1460
|
|
20240318,091000,81102535,3320,3325,3325,3320,114
|
|
20240318,090900,80723990,3325,3315,3325,3310,2305
|
|
20240318,090800,73089375,3315,3315,3315,3315,308
|
|
20240318,090700,72068355,3315,3320,3320,3315,2152
|
|
20240318,090600,64923740,3320,3310,3320,3310,81
|
|
20240318,090500,64655395,3325,3320,3325,3320,1010
|
|
20240318,090400,61297165,3325,3310,3325,3310,561
|
|
20240318,090300,59437910,3305,3305,3310,3305,10995
|
|
20240318,090200,23099430,3300,3305,3305,3295,2370
|
|
20240318,090100,15284570,3305,3300,3305,3300,2274
|
|
20240318,090000,7776200,3295,3295,3295,3295,2360
|