615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,191200,2739113410,3925,3925,3925,3925,8931
|
|
20240307,191100,2739113410,3925,3925,3925,3925,0
|
|
20240307,191000,2739113410,3925,3925,3925,3925,0
|
|
20240307,190900,2739113410,3925,3925,3925,3925,0
|
|
20240307,190800,2739113410,3925,3925,3925,3925,0
|
|
20240307,190700,2739113410,3925,3925,3925,3925,0
|
|
20240307,190600,2739113410,3925,3925,3925,3925,0
|
|
20240307,190500,2739113410,3925,3925,3925,3925,0
|
|
20240307,190400,2739113410,3925,3925,3925,3925,0
|
|
20240307,190300,2739113410,3925,3925,3925,3925,0
|
|
20240307,190200,2739113410,3925,3925,3925,3925,0
|
|
20240307,190100,2739113410,3925,3925,3925,3925,0
|
|
20240307,190000,2739113410,3925,3925,3925,3925,0
|
|
20240307,185900,2739113410,3925,3925,3925,3925,0
|
|
20240307,185800,2739113410,3925,3925,3925,3925,0
|
|
20240307,185700,2739113410,3925,3925,3925,3925,0
|
|
20240307,185600,2739113410,3925,3925,3925,3925,0
|
|
20240307,185500,2739113410,3925,3925,3925,3925,0
|
|
20240307,185400,2739113410,3925,3925,3925,3925,0
|
|
20240307,185300,2739113410,3925,3925,3925,3925,0
|
|
20240307,185200,2739113410,3925,3925,3925,3925,0
|
|
20240307,185100,2739113410,3925,3925,3925,3925,0
|
|
20240307,185000,2739113410,3925,3925,3925,3925,0
|
|
20240307,184900,2739113410,3925,3925,3925,3925,0
|
|
20240307,184800,2739113410,3925,3925,3925,3925,0
|
|
20240307,184700,2739113410,3925,3925,3925,3925,0
|
|
20240307,184600,2739113410,3925,3925,3925,3925,0
|
|
20240307,184500,2739113410,3925,3925,3925,3925,0
|
|
20240307,184400,2739113410,3925,3925,3925,3925,0
|
|
20240307,184300,2739113410,3925,3925,3925,3925,0
|
|
20240307,184200,2739113410,3925,3925,3925,3925,8931
|
|
20240307,184100,2739113410,3925,3925,3925,3925,0
|
|
20240307,184000,2739113410,3925,3925,3925,3925,0
|
|
20240307,183900,2739113410,3925,3925,3925,3925,0
|
|
20240307,183800,2739113410,3925,3925,3925,3925,0
|
|
20240307,183700,2739113410,3925,3925,3925,3925,0
|
|
20240307,183600,2739113410,3925,3925,3925,3925,0
|
|
20240307,183500,2739113410,3925,3925,3925,3925,0
|
|
20240307,183400,2739113410,3925,3925,3925,3925,0
|
|
20240307,183300,2739113410,3925,3925,3925,3925,0
|
|
20240307,183200,2739113410,3925,3925,3925,3925,0
|
|
20240307,183100,2739113410,3925,3925,3925,3925,0
|
|
20240307,183000,2739113410,3925,3925,3925,3925,0
|
|
20240307,182900,2739113410,3925,3925,3925,3925,0
|
|
20240307,182800,2739113410,3925,3925,3925,3925,0
|
|
20240307,182700,2739113410,3925,3925,3925,3925,0
|
|
20240307,182600,2739113410,3925,3925,3925,3925,0
|
|
20240307,182500,2739113410,3925,3925,3925,3925,0
|
|
20240307,182400,2739113410,3925,3925,3925,3925,0
|
|
20240307,182300,2739113410,3925,3925,3925,3925,0
|
|
20240307,182200,2739113410,3925,3925,3925,3925,0
|
|
20240307,182100,2739113410,3925,3925,3925,3925,0
|
|
20240307,182000,2739113410,3925,3925,3925,3925,0
|
|
20240307,181900,2739113410,3925,3925,3925,3925,0
|
|
20240307,181800,2739113410,3925,3925,3925,3925,0
|
|
20240307,181700,2739113410,3925,3925,3925,3925,0
|
|
20240307,181600,2739113410,3925,3925,3925,3925,0
|
|
20240307,181500,2739113410,3925,3925,3925,3925,0
|
|
20240307,181400,2739113410,3925,3925,3925,3925,0
|
|
20240307,181300,2739113410,3925,3925,3925,3925,0
|
|
20240307,181200,2739113410,3925,3925,3925,3925,8931
|
|
20240307,181100,2739113410,3925,3925,3925,3925,0
|
|
20240307,181000,2739113410,3925,3925,3925,3925,0
|
|
20240307,180900,2739113410,3925,3925,3925,3925,0
|
|
20240307,180800,2739113410,3925,3925,3925,3925,0
|
|
20240307,180700,2739113410,3925,3925,3925,3925,0
|
|
20240307,180600,2739113410,3925,3925,3925,3925,0
|
|
20240307,180500,2739113410,3925,3925,3925,3925,0
|
|
20240307,180400,2739113410,3925,3925,3925,3925,0
|
|
20240307,180300,2739113410,3925,3925,3925,3925,0
|
|
20240307,180200,2739113410,3925,3925,3925,3925,0
|
|
20240307,180100,2739113410,3925,3925,3925,3925,0
|
|
20240307,180000,2739113410,3925,3925,3925,3925,0
|
|
20240307,175900,2739113410,3925,3925,3925,3925,0
|
|
20240307,175800,2739113410,3925,3925,3925,3925,0
|
|
20240307,175700,2739113410,3925,3925,3925,3925,0
|
|
20240307,175600,2739113410,3925,3925,3925,3925,0
|
|
20240307,175500,2739113410,3925,3925,3925,3925,0
|
|
20240307,175400,2739113410,3925,3925,3925,3925,0
|
|
20240307,175300,2739113410,3925,3925,3925,3925,0
|
|
20240307,175200,2739113410,3925,3925,3925,3925,0
|
|
20240307,175100,2739113410,3925,3925,3925,3925,0
|
|
20240307,175000,2739113410,3925,3925,3925,3925,0
|
|
20240307,174900,2739113410,3925,3925,3925,3925,0
|
|
20240307,174800,2739113410,3925,3925,3925,3925,0
|
|
20240307,174700,2739113410,3925,3925,3925,3925,0
|
|
20240307,174600,2739113410,3925,3925,3925,3925,0
|
|
20240307,174500,2739113410,3925,3925,3925,3925,0
|
|
20240307,174400,2739113410,3925,3925,3925,3925,0
|
|
20240307,174300,2739113410,3925,3925,3925,3925,0
|
|
20240307,174200,2739113410,3925,3925,3925,3925,8931
|
|
20240307,174100,2739113410,3925,3925,3925,3925,0
|
|
20240307,174000,2739113410,3925,3925,3925,3925,0
|
|
20240307,173900,2739113410,3925,3925,3925,3925,0
|
|
20240307,173800,2739113410,3925,3925,3925,3925,0
|
|
20240307,173700,2739113410,3925,3925,3925,3925,0
|
|
20240307,173600,2739113410,3925,3925,3925,3925,0
|
|
20240307,173500,2739113410,3925,3925,3925,3925,0
|
|
20240307,173400,2739113410,3925,3925,3925,3925,0
|
|
20240307,173300,2739113410,3925,3925,3925,3925,0
|
|
20240307,173200,2739113410,3925,3925,3925,3925,0
|
|
20240307,173100,2739113410,3925,3925,3925,3925,0
|
|
20240307,173000,2739113410,3925,3925,3925,3925,0
|
|
20240307,172900,2739113410,3925,3925,3925,3925,0
|
|
20240307,172800,2739113410,3925,3925,3925,3925,0
|
|
20240307,172700,2739113410,3925,3925,3925,3925,0
|
|
20240307,172600,2739113410,3925,3925,3925,3925,0
|
|
20240307,172500,2739113410,3925,3925,3925,3925,0
|
|
20240307,172400,2739113410,3925,3925,3925,3925,0
|
|
20240307,172300,2739113410,3925,3925,3925,3925,0
|
|
20240307,172200,2739113410,3925,3925,3925,3925,0
|
|
20240307,172100,2739113410,3925,3925,3925,3925,0
|
|
20240307,172000,2739113410,3925,3925,3925,3925,0
|
|
20240307,171900,2739113410,3925,3925,3925,3925,0
|
|
20240307,171800,2739113410,3925,3925,3925,3925,0
|
|
20240307,171700,2739113410,3925,3925,3925,3925,0
|
|
20240307,171600,2739113410,3925,3925,3925,3925,0
|
|
20240307,171500,2739113410,3925,3925,3925,3925,0
|
|
20240307,171400,2739113410,3925,3925,3925,3925,0
|
|
20240307,171300,2739113410,3925,3925,3925,3925,0
|
|
20240307,171200,2739113410,3925,3925,3925,3925,8931
|
|
20240307,171100,2739113410,3925,3925,3925,3925,0
|
|
20240307,171000,2739113410,3925,3925,3925,3925,0
|
|
20240307,170900,2739113410,3925,3925,3925,3925,0
|
|
20240307,170800,2739113410,3925,3925,3925,3925,0
|
|
20240307,170700,2739113410,3925,3925,3925,3925,0
|
|
20240307,170600,2739113410,3925,3925,3925,3925,0
|
|
20240307,170500,2739113410,3925,3925,3925,3925,0
|
|
20240307,170400,2739113410,3925,3925,3925,3925,0
|
|
20240307,170300,2739113410,3925,3925,3925,3925,0
|
|
20240307,170200,2739113410,3925,3925,3925,3925,0
|
|
20240307,170100,2739113410,3925,3925,3925,3925,0
|
|
20240307,170000,2739113410,3925,3925,3925,3925,0
|
|
20240307,165900,2739113410,3925,3925,3925,3925,0
|
|
20240307,165800,2739113410,3925,3925,3925,3925,0
|
|
20240307,165700,2739113410,3925,3925,3925,3925,0
|
|
20240307,165600,2739113410,3925,3925,3925,3925,0
|
|
20240307,165500,2739113410,3925,3925,3925,3925,0
|
|
20240307,165400,2739113410,3925,3925,3925,3925,0
|
|
20240307,165300,2739113410,3925,3925,3925,3925,0
|
|
20240307,165200,2739113410,3925,3925,3925,3925,0
|
|
20240307,165100,2739113410,3925,3925,3925,3925,0
|
|
20240307,165000,2739113410,3925,3925,3925,3925,0
|
|
20240307,164900,2739113410,3925,3925,3925,3925,0
|
|
20240307,164800,2739113410,3925,3925,3925,3925,0
|
|
20240307,164700,2739113410,3925,3925,3925,3925,0
|
|
20240307,164600,2739113410,3925,3925,3925,3925,0
|
|
20240307,164500,2739113410,3925,3925,3925,3925,0
|
|
20240307,164400,2739113410,3925,3925,3925,3925,0
|
|
20240307,164300,2739113410,3925,3925,3925,3925,0
|
|
20240307,164200,2739113410,3925,3925,3925,3925,8931
|
|
20240307,164100,2739113410,3925,3925,3925,3925,0
|
|
20240307,164000,2739113410,3925,3925,3925,3925,0
|
|
20240307,163900,2739113410,3925,3925,3925,3925,0
|
|
20240307,163800,2739113410,3925,3925,3925,3925,0
|
|
20240307,163700,2739113410,3925,3925,3925,3925,0
|
|
20240307,163600,2739113410,3925,3925,3925,3925,0
|
|
20240307,163500,2739113410,3925,3925,3925,3925,0
|
|
20240307,163400,2739113410,3925,3925,3925,3925,0
|
|
20240307,163300,2739113410,3925,3925,3925,3925,0
|
|
20240307,163200,2739113410,3925,3925,3925,3925,0
|
|
20240307,163100,2739113410,3925,3925,3925,3925,0
|
|
20240307,163000,2739113410,3925,3925,3925,3925,0
|
|
20240307,162900,2739113410,3925,3925,3925,3925,0
|
|
20240307,162800,2739113410,3925,3925,3925,3925,0
|
|
20240307,162700,2739113410,3925,3925,3925,3925,0
|
|
20240307,162600,2739113410,3925,3925,3925,3925,0
|
|
20240307,162500,2739113410,3925,3925,3925,3925,0
|
|
20240307,162400,2739113410,3925,3925,3925,3925,0
|
|
20240307,162300,2739113410,3925,3925,3925,3925,0
|
|
20240307,162200,2739113410,3925,3925,3925,3925,0
|
|
20240307,162100,2739113410,3925,3925,3925,3925,0
|
|
20240307,162000,2739113410,3925,3925,3925,3925,0
|
|
20240307,161900,2739113410,3925,3925,3925,3925,0
|
|
20240307,161800,2739113410,3925,3925,3925,3925,0
|
|
20240307,161700,2739113410,3925,3925,3925,3925,0
|
|
20240307,161600,2739113410,3925,3925,3925,3925,0
|
|
20240307,161500,2739113410,3925,3925,3925,3925,0
|
|
20240307,161400,2739113410,3925,3925,3925,3925,0
|
|
20240307,161300,2739113410,3925,3925,3925,3925,0
|
|
20240307,161200,2739113410,3925,3925,3925,3925,8931
|
|
20240307,161100,2739113410,3925,3925,3925,3925,0
|
|
20240307,161000,2739113410,3925,3925,3925,3925,0
|
|
20240307,160900,2739113410,3925,3925,3925,3925,0
|
|
20240307,160800,2739113410,3925,3925,3925,3925,0
|
|
20240307,160700,2739113410,3925,3925,3925,3925,0
|
|
20240307,160600,2739113410,3925,3925,3925,3925,0
|
|
20240307,160500,2739113410,3925,3925,3925,3925,0
|
|
20240307,160400,2739113410,3925,3925,3925,3925,0
|
|
20240307,160300,2739113410,3925,3925,3925,3925,0
|
|
20240307,160200,2739113410,3925,3925,3925,3925,0
|
|
20240307,160100,2739113410,3925,3925,3925,3925,0
|
|
20240307,160000,2739113410,3925,3925,3925,3925,0
|
|
20240307,155900,2739113410,3925,3925,3925,3925,0
|
|
20240307,155800,2739113410,3925,3925,3925,3925,0
|
|
20240307,155700,2739113410,3925,3925,3925,3925,0
|
|
20240307,155600,2739113410,3925,3925,3925,3925,0
|
|
20240307,155500,2739113410,3925,3925,3925,3925,0
|
|
20240307,155400,2739113410,3925,3925,3925,3925,0
|
|
20240307,155300,2739113410,3925,3925,3925,3925,0
|
|
20240307,155200,2739113410,3925,3925,3925,3925,0
|
|
20240307,155100,2739113410,3925,3925,3925,3925,0
|
|
20240307,155000,2739113410,3925,3925,3925,3925,0
|
|
20240307,154900,2739113410,3925,3925,3925,3925,0
|
|
20240307,154800,2739113410,3925,3925,3925,3925,0
|
|
20240307,154700,2739113410,3925,3925,3925,3925,0
|
|
20240307,154600,2739113410,3925,3925,3925,3925,0
|
|
20240307,154500,2739113410,3925,3925,3925,3925,0
|
|
20240307,154400,2739113410,3925,3925,3925,3925,0
|
|
20240307,154300,2739113410,3925,3925,3925,3925,0
|
|
20240307,154200,2739113410,3925,3925,3925,3925,8931
|
|
20240307,154100,2739113410,3925,3925,3925,3925,0
|
|
20240307,154000,2739113410,3925,3925,3925,3925,0
|
|
20240307,153900,2739113410,3925,3925,3925,3925,0
|
|
20240307,153800,2739113410,3925,3925,3925,3925,0
|
|
20240307,153700,2739113410,3925,3925,3925,3925,0
|
|
20240307,153600,2739113410,3925,3925,3925,3925,0
|
|
20240307,153500,2739113410,3925,3925,3925,3925,0
|
|
20240307,153400,2739113410,3925,3925,3925,3925,0
|
|
20240307,153300,2739113410,3925,3925,3925,3925,0
|
|
20240307,153200,2739113410,3925,3925,3925,3925,0
|
|
20240307,153100,2739113410,3925,3925,3925,3925,0
|
|
20240307,153000,2739113410,3925,3925,3925,3925,8931
|
|
20240307,152900,2704059235,3945,3945,3945,3945,0
|
|
20240307,152800,2704059235,3945,3945,3945,3945,0
|
|
20240307,152700,2704059235,3945,3945,3945,3945,0
|
|
20240307,152600,2704059235,3945,3945,3945,3945,0
|
|
20240307,152500,2704059235,3945,3945,3945,3945,0
|
|
20240307,152400,2704059235,3945,3945,3945,3945,0
|
|
20240307,152300,2704059235,3945,3945,3945,3945,0
|
|
20240307,152200,2704059235,3945,3945,3945,3945,0
|
|
20240307,152100,2704059235,3945,3945,3945,3945,0
|
|
20240307,152000,2704059235,3945,3945,3945,3945,0
|
|
20240307,151900,2704059235,3945,3950,3960,3945,2504
|
|
20240307,151800,2694161625,3950,3945,3950,3940,633
|
|
20240307,151700,2691665040,3945,3940,3950,3940,2147
|
|
20240307,151600,2683197745,3940,3930,3940,3930,656
|
|
20240307,151500,2680617470,3930,3935,3935,3930,89
|
|
20240307,151400,2680267545,3935,3935,3940,3935,1023
|
|
20240307,151300,2676241710,3935,3930,3935,3925,242
|
|
20240307,151200,2675290850,3930,3940,3940,3925,2022
|
|
20240307,151100,2667354355,3920,3930,3930,3920,700
|
|
20240307,151000,2664608355,3935,3935,3935,3925,1920
|
|
20240307,150900,2657072320,3940,3940,3940,3940,0
|
|
20240307,150800,2657072320,3940,3940,3945,3925,1631
|
|
20240307,150700,2650645735,3940,3945,3945,3940,293
|
|
20240307,150600,2649491100,3945,3935,3945,3935,487
|
|
20240307,150500,2647571360,3935,3925,3935,3925,140
|
|
20240307,150400,2647020960,3935,3945,3945,3935,319
|
|
20240307,150300,2645763615,3945,3935,3945,3935,372
|
|
20240307,150200,2644297795,3935,3935,3935,3935,34
|
|
20240307,150100,2644164005,3930,3930,3930,3930,1500
|
|
20240307,150000,2638269005,3930,3930,3930,3930,30
|
|
20240307,145900,2638151105,3935,3935,3935,3935,1200
|
|
20240307,145800,2633429105,3935,3945,3945,3935,4308
|
|
20240307,145700,2616476495,3945,3945,3945,3935,108
|
|
20240307,145600,2616051435,3945,3940,3945,3940,39
|
|
20240307,145500,2615897585,3935,3920,3935,3920,3157
|
|
20240307,145400,2603496170,3920,3920,3920,3920,1
|
|
20240307,145300,2603492250,3920,3920,3920,3920,1
|
|
20240307,145200,2603488330,3935,3925,3935,3925,229
|
|
20240307,145100,2602588355,3925,3920,3925,3920,709
|
|
20240307,145000,2599809030,3930,3920,3930,3920,1483
|
|
20240307,144900,2593992980,3920,3925,3925,3920,758
|
|
20240307,144800,2591021520,3920,3930,3930,3920,1590
|
|
20240307,144700,2584786245,3930,3935,3935,3930,622
|
|
20240307,144600,2582341705,3935,3935,3935,3935,1
|
|
20240307,144500,2582337770,3920,3920,3920,3920,0
|
|
20240307,144400,2582337770,3920,3920,3935,3920,21
|
|
20240307,144300,2582255435,3935,3930,3935,3930,558
|
|
20240307,144200,2580062100,3920,3920,3930,3920,23
|
|
20240307,144100,2579971730,3925,3925,3925,3925,56
|
|
20240307,144000,2579751930,3930,3930,3930,3930,252
|
|
20240307,143900,2578761570,3930,3935,3935,3930,493
|
|
20240307,143800,2576822120,3945,3935,3945,3935,15
|
|
20240307,143700,2576763085,3945,3935,3945,3935,140
|
|
20240307,143600,2576212175,3935,3930,3935,3930,4
|
|
20240307,143500,2576196445,3915,3915,3915,3915,335
|
|
20240307,143400,2574884920,3920,3925,3925,3920,2783
|
|
20240307,143300,2563975330,3925,3925,3925,3925,0
|
|
20240307,143200,2563975330,3925,3925,3925,3925,519
|
|
20240307,143100,2561938255,3925,3925,3925,3925,1
|
|
20240307,143000,2561934330,3920,3920,3920,3920,300
|
|
20240307,142900,2560758330,3925,3925,3925,3920,1114
|
|
20240307,142800,2556387135,3925,3930,3930,3925,244
|
|
20240307,142700,2555429430,3935,3925,3935,3920,1208
|
|
20240307,142600,2550688460,3925,3925,3925,3925,0
|
|
20240307,142500,2550688460,3925,3925,3925,3925,0
|
|
20240307,142400,2550688460,3925,3925,3925,3925,0
|
|
20240307,142300,2550688460,3925,3925,3925,3920,1661
|
|
20240307,142200,2544169045,3925,3930,3930,3925,3241
|
|
20240307,142100,2531446090,3930,3930,3930,3930,12
|
|
20240307,142000,2531398930,3925,3925,3925,3925,0
|
|
20240307,141900,2531398930,3925,3925,3925,3925,0
|
|
20240307,141800,2531398930,3925,3925,3925,3925,103
|
|
20240307,141700,2530994655,3930,3930,3930,3930,3405
|
|
20240307,141600,2517613005,3930,3940,3940,3930,10363
|
|
20240307,141500,2476873230,3945,3945,3945,3945,340
|
|
20240307,141400,2475531930,3940,3940,3940,3940,530
|
|
20240307,141300,2473443730,3940,3935,3940,3935,29
|
|
20240307,141200,2473329525,3935,3935,3935,3935,9
|
|
20240307,141100,2473294110,3935,3945,3945,3935,650
|
|
20240307,141000,2470732870,3950,3950,3950,3950,0
|
|
20240307,140900,2470732870,3950,3935,3950,3935,27
|
|
20240307,140800,2470626370,3940,3940,3940,3935,960
|
|
20240307,140700,2466843980,3940,3945,3945,3940,3074
|
|
20240307,140600,2454725390,3950,3945,3950,3945,247
|
|
20240307,140500,2453750475,3960,3960,3960,3960,0
|
|
20240307,140400,2453750475,3960,3960,3960,3960,0
|
|
20240307,140300,2453750475,3960,3960,3960,3960,0
|
|
20240307,140200,2453750475,3960,3960,3960,3960,0
|
|
20240307,140100,2453750475,3960,3960,3960,3960,1
|
|
20240307,140000,2453746515,3945,3950,3950,3945,2380
|
|
20240307,135900,2444348995,3950,3960,3960,3950,300
|
|
20240307,135800,2443163915,3960,3960,3960,3960,6
|
|
20240307,135700,2443140155,3960,3960,3960,3960,0
|
|
20240307,135600,2443140155,3960,3960,3960,3960,130
|
|
20240307,135500,2442625355,3950,3950,3950,3950,3
|
|
20240307,135400,2442613505,3950,3950,3950,3950,0
|
|
20240307,135300,2442613505,3950,3950,3950,3950,1823
|
|
20240307,135200,2435412655,3950,3950,3950,3950,0
|
|
20240307,135100,2435412655,3950,3950,3950,3950,5
|
|
20240307,135000,2435392905,3950,3950,3950,3950,0
|
|
20240307,134900,2435392905,3950,3950,3950,3950,27
|
|
20240307,134800,2435286255,3950,3950,3950,3950,20
|
|
20240307,134700,2435207255,3945,3945,3945,3945,1
|
|
20240307,134600,2435203310,3945,3945,3945,3945,2386
|
|
20240307,134500,2425790540,3945,3945,3945,3945,103
|
|
20240307,134400,2425384205,3950,3950,3950,3950,0
|
|
20240307,134300,2425384205,3950,3950,3950,3950,165
|
|
20240307,134200,2424732455,3950,3950,3950,3950,399
|
|
20240307,134100,2423156405,3950,3950,3950,3950,400
|
|
20240307,134000,2421576405,3955,3955,3955,3955,1002
|
|
20240307,133900,2417613495,3955,3955,3955,3955,200
|
|
20240307,133800,2416822495,3955,3960,3960,3955,10
|
|
20240307,133700,2416782915,3960,3960,3960,3960,0
|
|
20240307,133600,2416782915,3960,3960,3960,3955,37
|
|
20240307,133500,2416636410,3960,3960,3960,3960,577
|
|
20240307,133400,2414351490,3960,3960,3960,3955,894
|
|
20240307,133300,2410813000,3965,3965,3965,3965,2
|
|
20240307,133200,2410805070,3965,3965,3965,3965,5
|
|
20240307,133100,2410785245,3955,3955,3960,3955,2536
|
|
20240307,133000,2400754865,3960,3970,3970,3960,184
|
|
20240307,132900,2400026195,3970,3970,3970,3960,2005
|
|
20240307,132800,2392086345,3960,3960,3960,3960,0
|
|
20240307,132700,2392086345,3960,3960,3960,3960,0
|
|
20240307,132600,2392086345,3960,3965,3965,3960,412
|
|
20240307,132500,2390454805,3965,3965,3965,3965,463
|
|
20240307,132400,2388619010,3965,3965,3965,3965,101
|
|
20240307,132300,2388218545,3965,3965,3965,3965,1150
|
|
20240307,132200,2383658795,3965,3965,3965,3965,418
|
|
20240307,132100,2382001425,3960,3960,3960,3960,50
|
|
20240307,132000,2381803425,3960,3960,3960,3960,41
|
|
20240307,131900,2381641065,3965,3965,3965,3965,0
|
|
20240307,131800,2381641065,3965,3965,3965,3965,10
|
|
20240307,131700,2381601415,3965,3965,3965,3965,1
|
|
20240307,131600,2381597450,3965,3970,3970,3965,34
|
|
20240307,131500,2381462615,3970,3965,3970,3965,20
|
|
20240307,131400,2381383290,3965,3965,3965,3965,0
|
|
20240307,131300,2381383290,3965,3960,3965,3960,588
|
|
20240307,131200,2379053835,3965,3965,3965,3965,148
|
|
20240307,131100,2378467015,3965,3965,3965,3965,3
|
|
20240307,131000,2378455120,3965,3965,3965,3965,0
|
|
20240307,130900,2378455120,3965,3970,3970,3965,329
|
|
20240307,130800,2377149250,3970,3970,3970,3970,480
|
|
20240307,130700,2375243650,3970,3975,3975,3970,22
|
|
20240307,130600,2375156205,3970,3970,3970,3970,0
|
|
20240307,130500,2375156205,3970,3970,3970,3970,267
|
|
20240307,130400,2374096215,3970,3970,3970,3970,21
|
|
20240307,130300,2374012845,3970,3970,3970,3970,0
|
|
20240307,130200,2374012845,3970,3970,3970,3970,1
|
|
20240307,130100,2374008875,3960,3960,3960,3960,14
|
|
20240307,130000,2373953435,3960,3960,3960,3960,0
|
|
20240307,125900,2373953435,3960,3970,3970,3960,202
|
|
20240307,125800,2373153495,3970,3960,3970,3960,1334
|
|
20240307,125700,2367863930,3960,3960,3960,3960,0
|
|
20240307,125600,2367863930,3960,3950,3960,3950,8
|
|
20240307,125500,2367832260,3960,3950,3960,3950,690
|
|
20240307,125400,2365099870,3950,3950,3950,3950,271
|
|
20240307,125300,2364029420,3955,3955,3955,3950,325
|
|
20240307,125200,2362745020,3955,3960,3960,3955,1132
|
|
20240307,125100,2358264840,3960,3960,3965,3960,1451
|
|
20240307,125000,2352518845,3965,3965,3965,3965,15
|
|
20240307,124900,2352459370,3965,3965,3965,3965,20
|
|
20240307,124800,2352380070,3965,3965,3965,3965,127
|
|
20240307,124700,2351876515,3965,3965,3965,3965,14
|
|
20240307,124600,2351821005,3965,3965,3965,3965,0
|
|
20240307,124500,2351821005,3965,3965,3965,3965,3
|
|
20240307,124400,2351809110,3965,3965,3965,3965,101
|
|
20240307,124300,2351408645,3965,3965,3965,3965,88
|
|
20240307,124200,2351059725,3965,3960,3965,3960,894
|
|
20240307,124100,2347516015,3960,3960,3960,3960,151
|
|
20240307,124000,2346918055,3965,3965,3965,3965,0
|
|
20240307,123900,2346918055,3965,3965,3965,3965,50
|
|
20240307,123800,2346719805,3965,3975,3975,3965,331
|
|
20240307,123700,2345406170,3975,3980,3980,3975,1801
|
|
20240307,123600,2338247095,3980,3980,3980,3980,40
|
|
20240307,123500,2338087895,3980,3980,3980,3980,213
|
|
20240307,123400,2337240155,3975,3980,3980,3975,130
|
|
20240307,123300,2336723255,3975,3975,3975,3975,260
|
|
20240307,123200,2335689755,3975,3980,3980,3975,234
|
|
20240307,123100,2334759455,3980,3980,3980,3980,1200
|
|
20240307,123000,2329983455,3990,3990,3990,3990,0
|
|
20240307,122900,2329983455,3990,3990,3990,3990,0
|
|
20240307,122800,2329983455,3990,3990,3990,3990,20
|
|
20240307,122700,2329903655,3990,3990,3990,3980,241
|
|
20240307,122600,2328942130,3990,3990,3990,3990,2
|
|
20240307,122500,2328934150,3990,3985,3990,3985,410
|
|
20240307,122400,2327300140,3980,3985,3985,3980,3
|
|
20240307,122300,2327288190,3985,3980,3985,3980,31
|
|
20240307,122200,2327164660,3980,3975,3980,3975,100
|
|
20240307,122100,2326766760,3975,3975,3980,3975,1648
|
|
20240307,122000,2320214775,3975,3975,3975,3975,100
|
|
20240307,121900,2319817275,3975,3975,3975,3975,60
|
|
20240307,121800,2319578775,3975,3980,3980,3975,835
|
|
20240307,121700,2316255775,3975,3975,3975,3975,31
|
|
20240307,121600,2316132550,3980,3980,3980,3980,41
|
|
20240307,121500,2315969370,3980,3980,3980,3980,294
|
|
20240307,121400,2314799250,3980,3980,3980,3980,98
|
|
20240307,121300,2314409210,3980,3980,3980,3980,149
|
|
20240307,121200,2313816190,3975,3975,3980,3965,5702
|
|
20240307,121100,2291190845,3980,3975,3980,3970,1051
|
|
20240307,121000,2287015965,3975,3975,3975,3975,569
|
|
20240307,120900,2284754190,3975,3980,3980,3975,968
|
|
20240307,120800,2280906210,3975,3990,3990,3975,407
|
|
20240307,120700,2279286045,3985,3985,3985,3985,0
|
|
20240307,120600,2279286045,3985,3980,3985,3980,226
|
|
20240307,120500,2278386000,3985,3985,3985,3985,6
|
|
20240307,120400,2278362090,3985,3985,3985,3985,263
|
|
20240307,120300,2277314035,3985,3985,3985,3985,0
|
|
20240307,120200,2277314035,3985,3985,3985,3985,2
|
|
20240307,120100,2277306065,3985,3985,3985,3985,598
|
|
20240307,120000,2274923035,3985,3985,3985,3985,1
|
|
20240307,115900,2274919050,3975,3985,3985,3975,3119
|
|
20240307,115800,2262519005,3980,3980,3980,3980,573
|
|
20240307,115700,2260238465,3990,3990,3990,3990,12
|
|
20240307,115600,2260190585,3980,3995,3995,3980,8
|
|
20240307,115500,2260158665,3990,3980,3995,3980,311
|
|
20240307,115400,2258917755,4000,3990,4000,3985,2915
|
|
20240307,115300,2247263530,3990,3985,3990,3985,985
|
|
20240307,115200,2243335640,3990,3990,3990,3990,0
|
|
20240307,115100,2243335640,3990,3985,3990,3985,1075
|
|
20240307,115000,2239046395,3990,3985,3995,3985,74
|
|
20240307,114900,2238751205,4000,3985,4005,3985,7698
|
|
20240307,114800,2207967710,3995,3975,4000,3975,247
|
|
20240307,114700,2206980975,4000,3975,4000,3975,2611
|
|
20240307,114600,2196553705,3975,3975,3975,3975,204
|
|
20240307,114500,2195742805,3980,3975,3980,3975,324
|
|
20240307,114400,2194454780,3985,3970,3985,3970,2824
|
|
20240307,114300,2183243470,3970,3965,3970,3965,2
|
|
20240307,114200,2183235535,3970,3965,3970,3965,61
|
|
20240307,114100,2182993665,3970,3970,3970,3970,0
|
|
20240307,114000,2182993665,3970,3970,3970,3970,0
|
|
20240307,113900,2182993665,3970,3970,3970,3965,382
|
|
20240307,113800,2181478395,3965,3970,3970,3965,2215
|
|
20240307,113700,2172694310,3975,3970,3975,3970,343
|
|
20240307,113600,2171332590,3970,3970,3970,3970,28
|
|
20240307,113500,2171221430,3970,3975,3975,3970,597
|
|
20240307,113400,2168851210,3975,3970,3975,3970,11
|
|
20240307,113300,2168807535,3975,3970,3975,3970,157
|
|
20240307,113200,2168184240,3965,3965,3965,3965,104
|
|
20240307,113100,2167771880,3970,3980,3980,3970,1528
|
|
20240307,113000,2161703720,3985,3970,3985,3970,2
|
|
20240307,112900,2161695765,3970,3980,3985,3970,2843
|
|
20240307,112800,2150383765,3985,3980,3985,3980,36
|
|
20240307,112700,2150240480,3985,3985,3985,3985,109
|
|
20240307,112600,2149806115,3985,3985,3985,3985,1
|
|
20240307,112500,2149802130,3985,3980,3985,3980,275
|
|
20240307,112400,2148707625,3980,3980,3985,3980,2035
|
|
20240307,112300,2140603180,3980,3975,3980,3975,50
|
|
20240307,112200,2140404305,3975,3980,3980,3975,199
|
|
20240307,112100,2139613265,3980,3985,3985,3980,2754
|
|
20240307,112000,2128644270,3985,3985,3985,3985,15
|
|
20240307,111900,2128584495,3985,3985,3985,3985,2500
|
|
20240307,111800,2118621995,3985,3985,3985,3985,267
|
|
20240307,111700,2117558000,3990,3990,3990,3990,566
|
|
20240307,111600,2115299660,3990,3990,3990,3990,140
|
|
20240307,111500,2114741060,3985,3990,3990,3985,769
|
|
20240307,111400,2111675235,3990,3990,3990,3990,447
|
|
20240307,111300,2109891705,3985,3990,3990,3985,362
|
|
20240307,111200,2108448610,3990,3990,3990,3990,0
|
|
20240307,111100,2108448610,3990,3990,3990,3990,1
|
|
20240307,111000,2108444620,3985,3985,3985,3985,126
|
|
20240307,110900,2107942510,3980,3980,3995,3980,425
|
|
20240307,110800,2106248910,3980,3980,3980,3980,50
|
|
20240307,110700,2106049910,3990,3985,3990,3985,371
|
|
20240307,110600,2104570695,3980,3980,3980,3980,25
|
|
20240307,110500,2104471195,3980,3980,3980,3980,0
|
|
20240307,110400,2104471195,3980,3980,3980,3980,611
|
|
20240307,110300,2102039415,3980,3985,3985,3980,769
|
|
20240307,110200,2098978760,3985,3980,3985,3980,8
|
|
20240307,110100,2098946895,3980,3980,3980,3980,0
|
|
20240307,110000,2098946895,3980,3985,3985,3980,8
|
|
20240307,105900,2098915050,3985,3970,3990,3965,196
|
|
20240307,105800,2098137140,3975,3985,3985,3970,3920
|
|
20240307,105700,2082562475,3970,3990,3990,3970,814
|
|
20240307,105600,2079329480,3990,3975,3990,3970,365
|
|
20240307,105500,2077877630,3970,3965,3975,3965,3655
|
|
20240307,105400,2063358640,3970,3965,3970,3965,52
|
|
20240307,105300,2063152205,3970,3975,3975,3965,41
|
|
20240307,105200,2062989540,3965,3970,3970,3965,582
|
|
20240307,105100,2060681900,3970,3975,3975,3970,140
|
|
20240307,105000,2060125550,3975,3975,3975,3975,100
|
|
20240307,104900,2059728050,3965,3975,3975,3965,212
|
|
20240307,104800,2058887350,3975,3970,3975,3960,1463
|
|
20240307,104700,2053083510,3970,3970,3970,3970,0
|
|
20240307,104600,2053083510,3970,3970,3970,3970,116
|
|
20240307,104500,2052622990,3970,3970,3970,3970,20
|
|
20240307,104400,2052543590,3975,3965,3975,3965,341
|
|
20240307,104300,2051188570,3965,3960,3970,3960,4841
|
|
20240307,104200,2032011185,3965,3960,3965,3960,3766
|
|
20240307,104100,2017079005,3965,3970,3970,3965,531
|
|
20240307,104000,2014971760,3970,3965,3970,3960,470
|
|
20240307,103900,2013108510,3965,3970,3970,3955,556
|
|
20240307,103800,2010908820,3955,3955,3960,3955,6958
|
|
20240307,103700,1983357370,3955,3970,3975,3955,3713
|
|
20240307,103600,1968641330,3970,3975,3975,3970,1749
|
|
20240307,103500,1961692880,3980,3995,3995,3980,3708
|
|
20240307,103400,1946934675,3995,3980,3995,3980,155
|
|
20240307,103300,1946317760,3985,3990,4000,3985,5002
|
|
20240307,103200,1926374645,4000,3990,4000,3985,957
|
|
20240307,103100,1922557790,3990,4000,4000,3990,6307
|
|
20240307,103000,1897384785,4005,4000,4005,4000,501
|
|
20240307,102900,1895380780,4000,3990,4005,3990,131
|
|
20240307,102800,1894857505,4005,4000,4005,3990,4311
|
|
20240307,102700,1877642400,3995,3995,3995,3995,688
|
|
20240307,102600,1874893840,3995,3995,3995,3995,370
|
|
20240307,102500,1873415690,3995,3995,3995,3995,3334
|
|
20240307,102400,1860096360,4000,4000,4005,4000,114
|
|
20240307,102300,1859640350,3995,4010,4010,3995,1536
|
|
20240307,102200,1853485180,4010,4000,4010,4000,1347
|
|
20240307,102100,1848087160,4000,4005,4010,4000,8034
|
|
20240307,102000,1815941495,4010,4010,4010,4005,813
|
|
20240307,101900,1812685360,4005,4010,4010,4005,2232
|
|
20240307,101800,1803742530,4020,4020,4020,4010,5578
|
|
20240307,101700,1781362400,4020,4025,4035,4020,3965
|
|
20240307,101600,1765417645,4020,4015,4030,4015,1520
|
|
20240307,101500,1759310215,4030,4030,4030,4030,51
|
|
20240307,101400,1759104685,4020,4030,4030,4020,842
|
|
20240307,101300,1755719355,4030,4020,4030,4020,1190
|
|
20240307,101200,1750933270,4020,4020,4030,4020,382
|
|
20240307,101100,1749397360,4030,4035,4035,4020,1558
|
|
20240307,101000,1743129395,4035,4035,4040,4035,298
|
|
20240307,100900,1741926955,4035,4025,4055,4020,6504
|
|
20240307,100800,1715700120,4030,4035,4035,4020,416
|
|
20240307,100700,1714027485,4040,4020,4040,4020,4245
|
|
20240307,100600,1696938265,4020,4020,4020,4015,1834
|
|
20240307,100500,1689570190,4020,4020,4020,4015,4919
|
|
20240307,100400,1669812465,4020,4030,4030,4020,2039
|
|
20240307,100300,1661608315,4030,4035,4035,4020,7711
|
|
20240307,100200,1630566990,4040,4050,4055,4040,2876
|
|
20240307,100100,1618923415,4055,4050,4055,4040,6715
|
|
20240307,100000,1591758285,4050,4050,4080,4040,6463
|
|
20240307,095900,1565549790,4045,4050,4055,4045,6242
|
|
20240307,095800,1540292780,4050,4065,4080,4050,8018
|
|
20240307,095700,1507700315,4075,4065,4090,4065,9916
|
|
20240307,095600,1467265605,4055,4040,4055,4035,16563
|
|
20240307,095500,1400280500,4045,4085,4085,4015,41130
|
|
20240307,095400,1233431800,4095,4075,4115,4075,42680
|
|
20240307,095300,1058658720,4080,4070,4080,4050,13705
|
|
20240307,095200,1002858505,4070,4055,4075,4055,8908
|
|
20240307,095100,966674615,4040,4045,4065,4040,14128
|
|
20240307,095000,909402980,4045,4035,4050,4035,6675
|
|
20240307,094900,882427040,4030,4020,4030,4020,6285
|
|
20240307,094800,857124120,4010,4000,4020,4000,2264
|
|
20240307,094700,848038635,3995,4000,4000,3995,631
|
|
20240307,094600,845516335,4000,4000,4000,3995,1399
|
|
20240307,094500,839922895,3995,4005,4005,3995,2059
|
|
20240307,094400,831691470,4010,4010,4010,4010,59
|
|
20240307,094300,831454880,4010,4010,4010,4000,4306
|
|
20240307,094200,814193635,4010,4000,4010,4000,1274
|
|
20240307,094100,809090360,4000,4035,4035,4000,7912
|
|
20240307,094000,777317600,4030,4015,4030,4005,2750
|
|
20240307,093900,766263150,4015,4010,4015,4005,1180
|
|
20240307,093800,761528920,4010,4020,4020,4010,2214
|
|
20240307,093700,752645255,4020,4020,4020,4020,1127
|
|
20240307,093600,748114715,4020,4025,4025,4010,5232
|
|
20240307,093500,727081565,4025,4030,4030,4025,458
|
|
20240307,093400,725237030,4035,4030,4035,4030,1714
|
|
20240307,093300,718327380,4030,4030,4045,4025,4115
|
|
20240307,093200,701704060,4035,4035,4040,4025,1868
|
|
20240307,093100,694172355,4030,4025,4045,4025,8759
|
|
20240307,093000,658808910,4025,4010,4025,4005,11958
|
|
20240307,092900,610777640,4005,4005,4005,4000,1509
|
|
20240307,092800,604734595,4005,4010,4015,3995,16793
|
|
20240307,092700,537511210,4010,4010,4015,4005,4500
|
|
20240307,092600,519452620,4010,4000,4010,3995,8117
|
|
20240307,092500,486954030,4000,3975,4000,3975,8650
|
|
20240307,092400,452453700,3970,3975,3975,3965,2208
|
|
20240307,092300,443686115,3965,3980,3980,3960,4712
|
|
20240307,092200,424964995,3980,3980,3990,3980,9676
|
|
20240307,092100,386407605,3990,3970,3990,3970,1591
|
|
20240307,092000,380085490,3990,4000,4000,3970,11314
|
|
20240307,091900,334961160,4000,3990,4000,3975,3364
|
|
20240307,091800,321533445,3980,3985,3985,3980,1207
|
|
20240307,091700,316726345,3980,3985,3990,3980,2444
|
|
20240307,091600,306979790,3985,3970,3990,3955,1920
|
|
20240307,091500,299354750,3980,3990,3990,3970,7642
|
|
20240307,091400,268922525,3990,3990,3995,3970,13475
|
|
20240307,091300,215286470,3995,3975,3995,3975,7241
|
|
20240307,091200,186405345,3975,3950,3975,3950,5196
|
|
20240307,091100,165789970,3955,3950,3960,3945,7
|
|
20240307,091000,165762285,3940,3955,3960,3940,2486
|
|
20240307,090900,155948270,3955,3945,3955,3945,2063
|
|
20240307,090800,147794475,3950,3945,3950,3945,1382
|
|
20240307,090700,142335680,3945,3940,3945,3940,219
|
|
20240307,090600,141472770,3940,3940,3950,3935,350
|
|
20240307,090500,140093805,3935,3975,3975,3935,1597
|
|
20240307,090400,133769885,3975,3975,3995,3960,4585
|
|
20240307,090300,115509265,3975,3975,3975,3955,1198
|
|
20240307,090200,110759075,3950,3965,3980,3950,3554
|
|
20240307,090100,96656115,3965,3935,3980,3935,8375
|
|
20240307,090000,63476010,3930,3905,3930,3905,15746
|