614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,191100,1411907140,3935,3935,3935,3935,2323
|
|
20240313,191000,1411907140,3935,3935,3935,3935,0
|
|
20240313,190900,1411907140,3935,3935,3935,3935,0
|
|
20240313,190800,1411907140,3935,3935,3935,3935,0
|
|
20240313,190700,1411907140,3935,3935,3935,3935,0
|
|
20240313,190600,1411907140,3935,3935,3935,3935,0
|
|
20240313,190500,1411907140,3935,3935,3935,3935,0
|
|
20240313,190400,1411907140,3935,3935,3935,3935,0
|
|
20240313,190300,1411907140,3935,3935,3935,3935,0
|
|
20240313,190200,1411907140,3935,3935,3935,3935,0
|
|
20240313,190100,1411907140,3935,3935,3935,3935,0
|
|
20240313,190000,1411907140,3935,3935,3935,3935,0
|
|
20240313,185900,1411907140,3935,3935,3935,3935,0
|
|
20240313,185800,1411907140,3935,3935,3935,3935,0
|
|
20240313,185700,1411907140,3935,3935,3935,3935,0
|
|
20240313,185600,1411907140,3935,3935,3935,3935,0
|
|
20240313,185500,1411907140,3935,3935,3935,3935,0
|
|
20240313,185400,1411907140,3935,3935,3935,3935,0
|
|
20240313,185300,1411907140,3935,3935,3935,3935,0
|
|
20240313,185200,1411907140,3935,3935,3935,3935,0
|
|
20240313,185100,1411907140,3935,3935,3935,3935,0
|
|
20240313,185000,1411907140,3935,3935,3935,3935,0
|
|
20240313,184900,1411907140,3935,3935,3935,3935,0
|
|
20240313,184800,1411907140,3935,3935,3935,3935,0
|
|
20240313,184700,1411907140,3935,3935,3935,3935,0
|
|
20240313,184600,1411907140,3935,3935,3935,3935,0
|
|
20240313,184500,1411907140,3935,3935,3935,3935,0
|
|
20240313,184400,1411907140,3935,3935,3935,3935,0
|
|
20240313,184300,1411907140,3935,3935,3935,3935,0
|
|
20240313,184200,1411907140,3935,3935,3935,3935,0
|
|
20240313,184100,1411907140,3935,3935,3935,3935,2323
|
|
20240313,184000,1411907140,3935,3935,3935,3935,0
|
|
20240313,183900,1411907140,3935,3935,3935,3935,0
|
|
20240313,183800,1411907140,3935,3935,3935,3935,0
|
|
20240313,183700,1411907140,3935,3935,3935,3935,0
|
|
20240313,183600,1411907140,3935,3935,3935,3935,0
|
|
20240313,183500,1411907140,3935,3935,3935,3935,0
|
|
20240313,183400,1411907140,3935,3935,3935,3935,0
|
|
20240313,183300,1411907140,3935,3935,3935,3935,0
|
|
20240313,183200,1411907140,3935,3935,3935,3935,0
|
|
20240313,183100,1411907140,3935,3935,3935,3935,0
|
|
20240313,183000,1411907140,3935,3935,3935,3935,0
|
|
20240313,182900,1411907140,3935,3935,3935,3935,0
|
|
20240313,182800,1411907140,3935,3935,3935,3935,0
|
|
20240313,182700,1411907140,3935,3935,3935,3935,0
|
|
20240313,182600,1411907140,3935,3935,3935,3935,0
|
|
20240313,182500,1411907140,3935,3935,3935,3935,0
|
|
20240313,182400,1411907140,3935,3935,3935,3935,0
|
|
20240313,182300,1411907140,3935,3935,3935,3935,0
|
|
20240313,182200,1411907140,3935,3935,3935,3935,0
|
|
20240313,182100,1411907140,3935,3935,3935,3935,0
|
|
20240313,182000,1411907140,3935,3935,3935,3935,0
|
|
20240313,181900,1411907140,3935,3935,3935,3935,0
|
|
20240313,181800,1411907140,3935,3935,3935,3935,0
|
|
20240313,181700,1411907140,3935,3935,3935,3935,0
|
|
20240313,181600,1411907140,3935,3935,3935,3935,0
|
|
20240313,181500,1411907140,3935,3935,3935,3935,0
|
|
20240313,181400,1411907140,3935,3935,3935,3935,0
|
|
20240313,181300,1411907140,3935,3935,3935,3935,0
|
|
20240313,181200,1411907140,3935,3935,3935,3935,0
|
|
20240313,181100,1411907140,3935,3935,3935,3935,2323
|
|
20240313,181000,1411907140,3935,3935,3935,3935,0
|
|
20240313,180900,1411907140,3935,3935,3935,3935,0
|
|
20240313,180800,1411907140,3935,3935,3935,3935,0
|
|
20240313,180700,1411907140,3935,3935,3935,3935,0
|
|
20240313,180600,1411907140,3935,3935,3935,3935,0
|
|
20240313,180500,1411907140,3935,3935,3935,3935,0
|
|
20240313,180400,1411907140,3935,3935,3935,3935,0
|
|
20240313,180300,1411907140,3935,3935,3935,3935,0
|
|
20240313,180200,1411907140,3935,3935,3935,3935,0
|
|
20240313,180100,1411907140,3935,3935,3935,3935,0
|
|
20240313,180000,1411907140,3935,3935,3935,3935,0
|
|
20240313,175900,1411907140,3935,3935,3935,3935,0
|
|
20240313,175800,1411907140,3935,3935,3935,3935,0
|
|
20240313,175700,1411907140,3935,3935,3935,3935,0
|
|
20240313,175600,1411907140,3935,3935,3935,3935,0
|
|
20240313,175500,1411907140,3935,3935,3935,3935,0
|
|
20240313,175400,1411907140,3935,3935,3935,3935,0
|
|
20240313,175300,1411907140,3935,3935,3935,3935,0
|
|
20240313,175200,1411907140,3935,3935,3935,3935,0
|
|
20240313,175100,1411907140,3935,3935,3935,3935,0
|
|
20240313,175000,1411907140,3935,3935,3935,3935,0
|
|
20240313,174900,1411907140,3935,3935,3935,3935,0
|
|
20240313,174800,1411907140,3935,3935,3935,3935,0
|
|
20240313,174700,1411907140,3935,3935,3935,3935,0
|
|
20240313,174600,1411907140,3935,3935,3935,3935,0
|
|
20240313,174500,1411907140,3935,3935,3935,3935,0
|
|
20240313,174400,1411907140,3935,3935,3935,3935,0
|
|
20240313,174300,1411907140,3935,3935,3935,3935,0
|
|
20240313,174200,1411907140,3935,3935,3935,3935,0
|
|
20240313,174100,1411907140,3935,3935,3935,3935,2323
|
|
20240313,174000,1411907140,3935,3935,3935,3935,0
|
|
20240313,173900,1411907140,3935,3935,3935,3935,0
|
|
20240313,173800,1411907140,3935,3935,3935,3935,0
|
|
20240313,173700,1411907140,3935,3935,3935,3935,0
|
|
20240313,173600,1411907140,3935,3935,3935,3935,0
|
|
20240313,173500,1411907140,3935,3935,3935,3935,0
|
|
20240313,173400,1411907140,3935,3935,3935,3935,0
|
|
20240313,173300,1411907140,3935,3935,3935,3935,0
|
|
20240313,173200,1411907140,3935,3935,3935,3935,0
|
|
20240313,173100,1411907140,3935,3935,3935,3935,0
|
|
20240313,173000,1411907140,3935,3935,3935,3935,0
|
|
20240313,172900,1411907140,3935,3935,3935,3935,0
|
|
20240313,172800,1411907140,3935,3935,3935,3935,0
|
|
20240313,172700,1411907140,3935,3935,3935,3935,0
|
|
20240313,172600,1411907140,3935,3935,3935,3935,0
|
|
20240313,172500,1411907140,3935,3935,3935,3935,0
|
|
20240313,172400,1411907140,3935,3935,3935,3935,0
|
|
20240313,172300,1411907140,3935,3935,3935,3935,0
|
|
20240313,172200,1411907140,3935,3935,3935,3935,0
|
|
20240313,172100,1411907140,3935,3935,3935,3935,0
|
|
20240313,172000,1411907140,3935,3935,3935,3935,0
|
|
20240313,171900,1411907140,3935,3935,3935,3935,0
|
|
20240313,171800,1411907140,3935,3935,3935,3935,0
|
|
20240313,171700,1411907140,3935,3935,3935,3935,0
|
|
20240313,171600,1411907140,3935,3935,3935,3935,0
|
|
20240313,171500,1411907140,3935,3935,3935,3935,0
|
|
20240313,171400,1411907140,3935,3935,3935,3935,0
|
|
20240313,171300,1411907140,3935,3935,3935,3935,0
|
|
20240313,171200,1411907140,3935,3935,3935,3935,0
|
|
20240313,171100,1411907140,3935,3935,3935,3935,2323
|
|
20240313,171000,1411907140,3935,3935,3935,3935,0
|
|
20240313,170900,1411907140,3935,3935,3935,3935,0
|
|
20240313,170800,1411907140,3935,3935,3935,3935,0
|
|
20240313,170700,1411907140,3935,3935,3935,3935,0
|
|
20240313,170600,1411907140,3935,3935,3935,3935,0
|
|
20240313,170500,1411907140,3935,3935,3935,3935,0
|
|
20240313,170400,1411907140,3935,3935,3935,3935,0
|
|
20240313,170300,1411907140,3935,3935,3935,3935,0
|
|
20240313,170200,1411907140,3935,3935,3935,3935,0
|
|
20240313,170100,1411907140,3935,3935,3935,3935,0
|
|
20240313,170000,1411907140,3935,3935,3935,3935,0
|
|
20240313,165900,1411907140,3935,3935,3935,3935,0
|
|
20240313,165800,1411907140,3935,3935,3935,3935,0
|
|
20240313,165700,1411907140,3935,3935,3935,3935,0
|
|
20240313,165600,1411907140,3935,3935,3935,3935,0
|
|
20240313,165500,1411907140,3935,3935,3935,3935,0
|
|
20240313,165400,1411907140,3935,3935,3935,3935,0
|
|
20240313,165300,1411907140,3935,3935,3935,3935,0
|
|
20240313,165200,1411907140,3935,3935,3935,3935,0
|
|
20240313,165100,1411907140,3935,3935,3935,3935,0
|
|
20240313,165000,1411907140,3935,3935,3935,3935,0
|
|
20240313,164900,1411907140,3935,3935,3935,3935,0
|
|
20240313,164800,1411907140,3935,3935,3935,3935,0
|
|
20240313,164700,1411907140,3935,3935,3935,3935,0
|
|
20240313,164600,1411907140,3935,3935,3935,3935,0
|
|
20240313,164500,1411907140,3935,3935,3935,3935,0
|
|
20240313,164400,1411907140,3935,3935,3935,3935,0
|
|
20240313,164300,1411907140,3935,3935,3935,3935,0
|
|
20240313,164200,1411907140,3935,3935,3935,3935,0
|
|
20240313,164100,1411907140,3935,3935,3935,3935,2323
|
|
20240313,164000,1411907140,3935,3935,3935,3935,0
|
|
20240313,163900,1411907140,3935,3935,3935,3935,0
|
|
20240313,163800,1411907140,3935,3935,3935,3935,0
|
|
20240313,163700,1411907140,3935,3935,3935,3935,0
|
|
20240313,163600,1411907140,3935,3935,3935,3935,0
|
|
20240313,163500,1411907140,3935,3935,3935,3935,0
|
|
20240313,163400,1411907140,3935,3935,3935,3935,0
|
|
20240313,163300,1411907140,3935,3935,3935,3935,0
|
|
20240313,163200,1411907140,3935,3935,3935,3935,0
|
|
20240313,163100,1411907140,3935,3935,3935,3935,0
|
|
20240313,163000,1411907140,3935,3935,3935,3935,0
|
|
20240313,162900,1411907140,3935,3935,3935,3935,0
|
|
20240313,162800,1411907140,3935,3935,3935,3935,0
|
|
20240313,162700,1411907140,3935,3935,3935,3935,0
|
|
20240313,162600,1411907140,3935,3935,3935,3935,0
|
|
20240313,162500,1411907140,3935,3935,3935,3935,0
|
|
20240313,162400,1411907140,3935,3935,3935,3935,0
|
|
20240313,162300,1411907140,3935,3935,3935,3935,0
|
|
20240313,162200,1411907140,3935,3935,3935,3935,0
|
|
20240313,162100,1411907140,3935,3935,3935,3935,0
|
|
20240313,162000,1411907140,3935,3935,3935,3935,0
|
|
20240313,161900,1411907140,3935,3935,3935,3935,0
|
|
20240313,161800,1411907140,3935,3935,3935,3935,0
|
|
20240313,161700,1411907140,3935,3935,3935,3935,0
|
|
20240313,161600,1411907140,3935,3935,3935,3935,0
|
|
20240313,161500,1411907140,3935,3935,3935,3935,0
|
|
20240313,161400,1411907140,3935,3935,3935,3935,0
|
|
20240313,161300,1411907140,3935,3935,3935,3935,0
|
|
20240313,161200,1411907140,3935,3935,3935,3935,0
|
|
20240313,161100,1411907140,3935,3935,3935,3935,2323
|
|
20240313,161000,1411907140,3935,3935,3935,3935,0
|
|
20240313,160900,1411907140,3935,3935,3935,3935,0
|
|
20240313,160800,1411907140,3935,3935,3935,3935,0
|
|
20240313,160700,1411907140,3935,3935,3935,3935,0
|
|
20240313,160600,1411907140,3935,3935,3935,3935,0
|
|
20240313,160500,1411907140,3935,3935,3935,3935,0
|
|
20240313,160400,1411907140,3935,3935,3935,3935,0
|
|
20240313,160300,1411907140,3935,3935,3935,3935,0
|
|
20240313,160200,1411907140,3935,3935,3935,3935,0
|
|
20240313,160100,1411907140,3935,3935,3935,3935,0
|
|
20240313,160000,1411907140,3935,3935,3935,3935,0
|
|
20240313,155900,1411907140,3935,3935,3935,3935,0
|
|
20240313,155800,1411907140,3935,3935,3935,3935,0
|
|
20240313,155700,1411907140,3935,3935,3935,3935,0
|
|
20240313,155600,1411907140,3935,3935,3935,3935,0
|
|
20240313,155500,1411907140,3935,3935,3935,3935,0
|
|
20240313,155400,1411907140,3935,3935,3935,3935,0
|
|
20240313,155300,1411907140,3935,3935,3935,3935,0
|
|
20240313,155200,1411907140,3935,3935,3935,3935,0
|
|
20240313,155100,1411907140,3935,3935,3935,3935,0
|
|
20240313,155000,1411907140,3935,3935,3935,3935,0
|
|
20240313,154900,1411907140,3935,3935,3935,3935,0
|
|
20240313,154800,1411907140,3935,3935,3935,3935,0
|
|
20240313,154700,1411907140,3935,3935,3935,3935,0
|
|
20240313,154600,1411907140,3935,3935,3935,3935,0
|
|
20240313,154500,1411907140,3935,3935,3935,3935,0
|
|
20240313,154400,1411907140,3935,3935,3935,3935,0
|
|
20240313,154300,1411907140,3935,3935,3935,3935,0
|
|
20240313,154200,1411907140,3935,3935,3935,3935,0
|
|
20240313,154100,1411907140,3935,3935,3935,3935,2323
|
|
20240313,154000,1411907140,3935,3935,3935,3935,0
|
|
20240313,153900,1411907140,3935,3935,3935,3935,0
|
|
20240313,153800,1411907140,3935,3935,3935,3935,0
|
|
20240313,153700,1411907140,3935,3935,3935,3935,0
|
|
20240313,153600,1411907140,3935,3935,3935,3935,0
|
|
20240313,153500,1411907140,3935,3935,3935,3935,0
|
|
20240313,153400,1411907140,3935,3935,3935,3935,0
|
|
20240313,153300,1411907140,3935,3935,3935,3935,0
|
|
20240313,153200,1411907140,3935,3935,3935,3935,0
|
|
20240313,153100,1411907140,3935,3935,3935,3935,0
|
|
20240313,153000,1411907140,3935,3935,3935,3935,2323
|
|
20240313,152900,1402766135,3935,3935,3935,3935,0
|
|
20240313,152800,1402766135,3935,3935,3935,3935,0
|
|
20240313,152700,1402766135,3935,3935,3935,3935,0
|
|
20240313,152600,1402766135,3935,3935,3935,3935,0
|
|
20240313,152500,1402766135,3935,3935,3935,3935,0
|
|
20240313,152400,1402766135,3935,3935,3935,3935,0
|
|
20240313,152300,1402766135,3935,3935,3935,3935,0
|
|
20240313,152200,1402766135,3935,3935,3935,3935,0
|
|
20240313,152100,1402766135,3935,3935,3935,3935,0
|
|
20240313,152000,1402766135,3935,3935,3935,3935,0
|
|
20240313,151900,1402766135,3935,3940,3940,3935,61
|
|
20240313,151800,1402525830,3940,3940,3940,3940,26
|
|
20240313,151700,1402423390,3940,3940,3945,3935,888
|
|
20240313,151600,1398924985,3945,3945,3945,3940,48
|
|
20240313,151500,1398735725,3945,3945,3945,3945,24
|
|
20240313,151400,1398641045,3945,3945,3945,3940,597
|
|
20240313,151300,1396288630,3940,3940,3940,3940,0
|
|
20240313,151200,1396288630,3940,3940,3940,3940,2
|
|
20240313,151100,1396280750,3945,3945,3945,3945,60
|
|
20240313,151000,1396044050,3945,3945,3945,3945,10
|
|
20240313,150900,1396004600,3945,3945,3945,3945,524
|
|
20240313,150800,1393937420,3945,3945,3945,3945,903
|
|
20240313,150700,1390375085,3950,3950,3950,3950,1
|
|
20240313,150600,1390371135,3950,3950,3950,3950,0
|
|
20240313,150500,1390371135,3950,3950,3950,3950,140
|
|
20240313,150400,1389818135,3950,3950,3950,3950,923
|
|
20240313,150300,1386172285,3945,3945,3945,3945,0
|
|
20240313,150200,1386172285,3945,3950,3950,3945,1938
|
|
20240313,150100,1378526870,3945,3950,3950,3945,175
|
|
20240313,150000,1377836470,3950,3950,3950,3950,0
|
|
20240313,145900,1377836470,3950,3950,3950,3950,0
|
|
20240313,145800,1377836470,3950,3950,3950,3950,0
|
|
20240313,145700,1377836470,3950,3950,3950,3945,503
|
|
20240313,145600,1375852120,3950,3945,3950,3945,2
|
|
20240313,145500,1375844225,3950,3945,3950,3945,25
|
|
20240313,145400,1375745595,3950,3945,3955,3945,1289
|
|
20240313,145300,1370660260,3945,3945,3945,3945,227
|
|
20240313,145200,1369764745,3950,3945,3950,3945,98
|
|
20240313,145100,1369377900,3940,3940,3940,3940,0
|
|
20240313,145000,1369377900,3940,3940,3940,3940,0
|
|
20240313,144900,1369377900,3940,3940,3940,3940,0
|
|
20240313,144800,1369377900,3940,3935,3940,3935,393
|
|
20240313,144700,1367830285,3935,3935,3935,3935,532
|
|
20240313,144600,1365736865,3940,3940,3940,3940,2
|
|
20240313,144500,1365728985,3940,3940,3940,3940,105
|
|
20240313,144400,1365315285,3945,3940,3945,3940,670
|
|
20240313,144300,1362675475,3950,3945,3950,3945,353
|
|
20240313,144200,1361281255,3945,3945,3945,3945,0
|
|
20240313,144100,1361281255,3945,3945,3945,3945,0
|
|
20240313,144000,1361281255,3945,3940,3945,3940,1885
|
|
20240313,143900,1353852430,3940,3940,3940,3940,1500
|
|
20240313,143800,1347942430,3945,3945,3945,3935,429
|
|
20240313,143700,1346252305,3945,3940,3945,3940,23
|
|
20240313,143600,1346161630,3950,3940,3950,3940,36
|
|
20240313,143500,1346019650,3940,3940,3940,3940,0
|
|
20240313,143400,1346019650,3940,3935,3940,3935,960
|
|
20240313,143300,1342242045,3935,3935,3935,3935,0
|
|
20240313,143200,1342242045,3935,3930,3935,3930,32
|
|
20240313,143100,1342116280,3930,3930,3930,3930,10
|
|
20240313,143000,1342076980,3930,3930,3930,3930,5
|
|
20240313,142900,1342057330,3930,3930,3930,3930,0
|
|
20240313,142800,1342057330,3930,3930,3930,3930,10
|
|
20240313,142700,1342018030,3930,3930,3930,3930,0
|
|
20240313,142600,1342018030,3930,3930,3930,3930,0
|
|
20240313,142500,1342018030,3930,3930,3930,3930,8
|
|
20240313,142400,1341986590,3930,3925,3930,3925,641
|
|
20240313,142300,1339468595,3920,3925,3925,3920,43
|
|
20240313,142200,1339300030,3920,3920,3920,3920,0
|
|
20240313,142100,1339300030,3920,3920,3920,3920,10
|
|
20240313,142000,1339260830,3925,3915,3925,3915,951
|
|
20240313,141900,1335537640,3920,3920,3920,3920,1350
|
|
20240313,141800,1330245640,3925,3915,3925,3915,162
|
|
20240313,141700,1329609800,3915,3920,3920,3915,3000
|
|
20240313,141600,1317858505,3930,3930,3930,3930,283
|
|
20240313,141500,1316746315,3930,3930,3930,3930,10
|
|
20240313,141400,1316707015,3930,3930,3930,3930,0
|
|
20240313,141300,1316707015,3930,3930,3930,3930,0
|
|
20240313,141200,1316707015,3930,3930,3930,3930,150
|
|
20240313,141100,1316117515,3930,3930,3930,3930,0
|
|
20240313,141000,1316117515,3930,3935,3935,3930,306
|
|
20240313,140900,1314914930,3930,3930,3930,3930,3
|
|
20240313,140800,1314903140,3930,3930,3930,3930,34
|
|
20240313,140700,1314769520,3930,3920,3930,3920,899
|
|
20240313,140600,1311239950,3930,3930,3930,3930,0
|
|
20240313,140500,1311239950,3930,3930,3930,3930,26
|
|
20240313,140400,1311137770,3925,3925,3925,3925,620
|
|
20240313,140300,1308704270,3925,3925,3925,3925,2
|
|
20240313,140200,1308696420,3920,3920,3920,3920,150
|
|
20240313,140100,1308108420,3920,3920,3920,3920,993
|
|
20240313,140000,1304215860,3915,3915,3915,3915,487
|
|
20240313,135900,1302309255,3920,3920,3920,3920,20
|
|
20240313,135800,1302230855,3920,3920,3920,3920,0
|
|
20240313,135700,1302230855,3920,3910,3920,3910,23
|
|
20240313,135600,1302140815,3920,3920,3920,3920,0
|
|
20240313,135500,1302140815,3920,3920,3920,3920,0
|
|
20240313,135400,1302140815,3920,3920,3920,3920,0
|
|
20240313,135300,1302140815,3920,3910,3920,3910,804
|
|
20240313,135200,1298997145,3910,3920,3920,3910,656
|
|
20240313,135100,1296431625,3920,3920,3920,3915,738
|
|
20240313,135000,1293542165,3925,3915,3925,3915,17
|
|
20240313,134900,1293475570,3915,3910,3915,3910,77
|
|
20240313,134800,1293174120,3910,3910,3910,3910,64
|
|
20240313,134700,1292923880,3915,3915,3915,3915,0
|
|
20240313,134600,1292923880,3915,3905,3915,3905,1169
|
|
20240313,134500,1288353390,3895,3915,3915,3895,1364
|
|
20240313,134400,1283030350,3915,3905,3930,3905,80
|
|
20240313,134300,1282717325,3910,3910,3910,3900,55
|
|
20240313,134200,1282502385,3910,3910,3910,3895,1316
|
|
20240313,134100,1277368900,3910,3915,3915,3875,11228
|
|
20240313,134000,1233640205,3930,3925,3930,3925,5
|
|
20240313,133900,1233620575,3920,3920,3920,3920,1083
|
|
20240313,133800,1229375215,3920,3920,3920,3920,0
|
|
20240313,133700,1229375215,3920,3920,3920,3920,200
|
|
20240313,133600,1228591215,3920,3920,3920,3920,2
|
|
20240313,133500,1228583375,3910,3915,3915,3910,1443
|
|
20240313,133400,1222941175,3915,3915,3915,3910,1429
|
|
20240313,133300,1217352615,3915,3915,3915,3910,1557
|
|
20240313,133200,1211257080,3930,3925,3930,3925,2
|
|
20240313,133100,1211249225,3920,3920,3930,3920,42
|
|
20240313,133000,1211084485,3920,3915,3920,3915,27
|
|
20240313,132900,1210978725,3920,3920,3920,3920,206
|
|
20240313,132800,1210171205,3920,3920,3920,3920,0
|
|
20240313,132700,1210171205,3920,3910,3920,3910,198
|
|
20240313,132600,1209397015,3920,3920,3920,3920,0
|
|
20240313,132500,1209397015,3920,3915,3920,3910,205
|
|
20240313,132400,1208595430,3930,3920,3930,3920,124
|
|
20240313,132300,1208109260,3920,3915,3920,3915,366
|
|
20240313,132200,1206676105,3915,3905,3915,3905,1688
|
|
20240313,132100,1200084455,3915,3900,3915,3900,1101
|
|
20240313,132000,1195790540,3905,3905,3905,3905,3000
|
|
20240313,131900,1184075540,3905,3910,3910,3905,1001
|
|
20240313,131800,1180166630,3900,3910,3920,3900,5187
|
|
20240313,131700,1159908235,3910,3940,3940,3900,25727
|
|
20240313,131600,1059018360,3945,3945,3945,3945,4425
|
|
20240313,131500,1041561735,3955,3950,3955,3950,2896
|
|
20240313,131400,1030121660,3950,3955,3955,3950,267
|
|
20240313,131300,1029065835,3955,3955,3955,3955,0
|
|
20240313,131200,1029065835,3955,3960,3960,3955,1501
|
|
20240313,131100,1023124380,3960,3970,3970,3960,171
|
|
20240313,131000,1022447210,3970,3965,3970,3965,524
|
|
20240313,130900,1020367180,3975,3975,3975,3975,0
|
|
20240313,130800,1020367180,3975,3975,3975,3975,0
|
|
20240313,130700,1020367180,3975,3965,3975,3965,671
|
|
20240313,130600,1017704650,3965,3965,3965,3965,20
|
|
20240313,130500,1017625350,3960,3960,3960,3960,0
|
|
20240313,130400,1017625350,3960,3960,3960,3960,10
|
|
20240313,130300,1017585750,3960,3965,3965,3960,165
|
|
20240313,130200,1016931530,3970,3970,3970,3970,1
|
|
20240313,130100,1016927560,3965,3965,3965,3965,0
|
|
20240313,130000,1016927560,3965,3965,3970,3965,13
|
|
20240313,125900,1016876000,3950,3975,3975,3950,3337
|
|
20240313,125800,1003690940,3970,3970,3970,3970,30
|
|
20240313,125700,1003571840,3985,3965,3985,3965,6003
|
|
20240313,125600,979704970,3975,3960,3975,3960,1007
|
|
20240313,125500,975703265,3955,3955,3955,3955,60
|
|
20240313,125400,975465965,3955,3955,3955,3955,31
|
|
20240313,125300,975343360,3960,3960,3960,3960,11
|
|
20240313,125200,975299800,3960,3960,3960,3960,209
|
|
20240313,125100,974472160,3965,3960,3965,3960,407
|
|
20240313,125000,972860290,3965,3960,3965,3960,59
|
|
20240313,124900,972626610,3955,3955,3955,3955,13
|
|
20240313,124800,972575195,3950,3955,3955,3950,43
|
|
20240313,124700,972405215,3955,3950,3955,3950,1122
|
|
20240313,124600,967969700,3950,3950,3950,3950,9
|
|
20240313,124500,967934150,3945,3950,3950,3945,3164
|
|
20240313,124400,955436730,3950,3950,3950,3950,50
|
|
20240313,124300,955239230,3945,3950,3950,3945,3252
|
|
20240313,124200,942394175,3950,3950,3950,3950,26
|
|
20240313,124100,942291475,3950,3955,3955,3950,725
|
|
20240313,124000,939424225,3955,3955,3955,3955,0
|
|
20240313,123900,939424225,3955,3955,3955,3955,0
|
|
20240313,123800,939424225,3955,3955,3955,3955,0
|
|
20240313,123700,939424225,3955,3955,3955,3955,2915
|
|
20240313,123600,927895400,3960,3960,3960,3960,500
|
|
20240313,123500,925915400,3955,3955,3955,3955,0
|
|
20240313,123400,925915400,3955,3955,3955,3955,0
|
|
20240313,123300,925915400,3955,3955,3955,3955,0
|
|
20240313,123200,925915400,3955,3955,3955,3955,0
|
|
20240313,123100,925915400,3955,3955,3955,3955,0
|
|
20240313,123000,925915400,3955,3955,3955,3955,0
|
|
20240313,122900,925915400,3955,3955,3955,3955,0
|
|
20240313,122800,925915400,3955,3965,3965,3955,1080
|
|
20240313,122700,921639875,3965,3965,3965,3965,172
|
|
20240313,122600,920957895,3965,3970,3970,3965,22
|
|
20240313,122500,920870635,3965,3965,3965,3965,0
|
|
20240313,122400,920870635,3965,3965,3965,3965,404
|
|
20240313,122300,919268775,3965,3965,3965,3965,40
|
|
20240313,122200,919110175,3965,3965,3970,3965,25
|
|
20240313,122100,919011045,3970,3965,3970,3965,42
|
|
20240313,122000,918844505,3965,3965,3965,3965,234
|
|
20240313,121900,917916695,3965,3965,3965,3965,0
|
|
20240313,121800,917916695,3965,3965,3965,3960,12
|
|
20240313,121700,917869120,3965,3970,3970,3955,779
|
|
20240313,121600,914784210,3970,3970,3970,3970,1
|
|
20240313,121500,914780240,3965,3965,3975,3960,1396
|
|
20240313,121400,909250995,3975,3970,3975,3965,12
|
|
20240313,121300,909203355,3970,3965,3970,3965,197
|
|
20240313,121200,908422245,3975,3965,3975,3965,175
|
|
20240313,121100,907728350,3975,3965,3975,3965,57
|
|
20240313,121000,907502335,3960,3965,3965,3960,65
|
|
20240313,120900,907244630,3970,3970,3970,3970,100
|
|
20240313,120800,906847630,3975,3975,3975,3975,0
|
|
20240313,120700,906847630,3975,3960,3975,3960,3386
|
|
20240313,120600,893410750,3960,3960,3960,3960,3000
|
|
20240313,120500,881530750,3955,3960,3960,3955,2413
|
|
20240313,120400,871986435,3955,3955,3955,3955,0
|
|
20240313,120300,871986435,3955,3955,3955,3955,70
|
|
20240313,120200,871709585,3955,3955,3955,3955,295
|
|
20240313,120100,870542860,3960,3955,3965,3955,278
|
|
20240313,120000,869443355,3970,3960,3970,3955,7521
|
|
20240313,115900,839669820,3965,3965,3965,3965,30
|
|
20240313,115800,839550870,3965,3965,3965,3965,2500
|
|
20240313,115700,829638370,3975,3970,3975,3970,421
|
|
20240313,115600,827965730,3970,3970,3970,3970,0
|
|
20240313,115500,827965730,3970,3965,3970,3965,6
|
|
20240313,115400,827941915,3970,3970,3970,3970,1000
|
|
20240313,115300,823971915,3970,3970,3970,3970,404
|
|
20240313,115200,822368035,3970,3965,3970,3965,1263
|
|
20240313,115100,817360215,3965,3975,3975,3965,95
|
|
20240313,115000,816982730,3975,3965,3975,3965,3089
|
|
20240313,114900,804722390,3970,3970,3970,3970,20
|
|
20240313,114800,804642990,3970,3970,3970,3970,0
|
|
20240313,114700,804642990,3970,3975,3975,3970,6016
|
|
20240313,114600,780754465,3980,3980,3985,3980,66
|
|
20240313,114500,780491495,3975,3975,3975,3975,2012
|
|
20240313,114400,772493795,3975,3975,3975,3975,7
|
|
20240313,114300,772465970,3975,3975,3980,3975,407
|
|
20240313,114200,770847390,3980,3980,3980,3980,14
|
|
20240313,114100,770791670,3980,3980,3980,3975,4120
|
|
20240313,114000,754414660,3980,3980,3980,3980,17
|
|
20240313,113900,754347000,3985,3985,3985,3985,355
|
|
20240313,113800,752932325,3985,3985,3985,3985,8
|
|
20240313,113700,752900445,3980,3990,4005,3980,4166
|
|
20240313,113600,736317290,3985,3990,3990,3985,203
|
|
20240313,113500,735507820,3990,3990,3990,3990,36
|
|
20240313,113400,735364180,3995,3985,3995,3985,12
|
|
20240313,113300,735316255,3985,3990,3990,3985,2144
|
|
20240313,113200,726772400,3990,3995,4000,3990,1099
|
|
20240313,113100,722387280,3995,4000,4000,3985,341
|
|
20240313,113000,721028185,3990,4000,4000,3990,2932
|
|
20240313,112900,709324505,4000,4000,4000,4000,2
|
|
20240313,112800,709316505,3995,3995,3995,3995,861
|
|
20240313,112700,705876810,4005,4000,4005,4000,2
|
|
20240313,112600,705868805,4000,4005,4005,4000,192
|
|
20240313,112500,705100800,3990,3990,3990,3990,1
|
|
20240313,112400,705096810,4005,4000,4005,3995,3594
|
|
20240313,112300,690733640,4010,4010,4010,4010,0
|
|
20240313,112200,690733640,4010,4005,4010,4005,373
|
|
20240313,112100,689239770,4015,4015,4015,4015,0
|
|
20240313,112000,689239770,4015,4015,4015,4015,0
|
|
20240313,111900,689239770,4015,4015,4015,4015,0
|
|
20240313,111800,689239770,4015,4015,4015,4015,0
|
|
20240313,111700,689239770,4015,4005,4015,4000,4033
|
|
20240313,111600,673107275,4005,4015,4015,4005,3188
|
|
20240313,111500,660337195,4020,4020,4020,4020,0
|
|
20240313,111400,660337195,4020,4020,4020,4020,0
|
|
20240313,111300,660337195,4020,4020,4020,4020,0
|
|
20240313,111200,660337195,4020,4020,4020,4020,0
|
|
20240313,111100,660337195,4020,4005,4020,4005,354
|
|
20240313,111000,658918380,4010,4010,4020,4010,2647
|
|
20240313,110900,648303250,4015,4015,4015,4015,1075
|
|
20240313,110800,643987125,4025,4025,4025,4025,111
|
|
20240313,110700,643540350,4025,4015,4025,4015,45
|
|
20240313,110600,643359605,4020,4020,4020,4020,32
|
|
20240313,110500,643230965,4020,4015,4020,4015,854
|
|
20240313,110400,639798330,4020,4020,4020,4020,500
|
|
20240313,110300,637788330,4020,4020,4020,4020,369
|
|
20240313,110200,636304950,4025,4025,4025,4025,600
|
|
20240313,110100,633889950,4025,4025,4025,4025,3536
|
|
20240313,110000,619657550,4025,4025,4025,4025,310
|
|
20240313,105900,618409800,4025,4025,4025,4025,18
|
|
20240313,105800,618337350,4020,4015,4025,4015,7248
|
|
20240313,105700,589208580,4015,4015,4015,4015,110
|
|
20240313,105600,588766930,4015,4015,4015,4015,34
|
|
20240313,105500,588630420,4015,4010,4015,4010,2987
|
|
20240313,105400,576651665,4005,4000,4005,4000,103
|
|
20240313,105300,576239260,4005,4005,4005,4005,0
|
|
20240313,105200,576239260,4005,4005,4010,4005,310
|
|
20240313,105100,574997685,4005,4005,4005,4005,30
|
|
20240313,105000,574877535,4005,3995,4005,3995,15016
|
|
20240313,104900,514860020,3990,3990,3990,3990,81
|
|
20240313,104800,514536830,3995,3995,3995,3995,0
|
|
20240313,104700,514536830,3995,3990,3995,3990,1632
|
|
20240313,104600,508025135,3995,3995,3995,3995,178
|
|
20240313,104500,507314025,3995,3995,3995,3995,0
|
|
20240313,104400,507314025,3995,3995,3995,3995,52
|
|
20240313,104300,507106285,3990,3990,3990,3990,228
|
|
20240313,104200,506196565,3990,3990,3990,3990,1
|
|
20240313,104100,506192575,3995,3995,3995,3995,4
|
|
20240313,104000,506176595,3990,3990,3990,3990,10
|
|
20240313,103900,506136695,3985,3985,3985,3985,0
|
|
20240313,103800,506136695,3985,3985,3985,3985,4
|
|
20240313,103700,506120755,4000,4000,4000,4000,0
|
|
20240313,103600,506120755,4000,4000,4000,4000,10
|
|
20240313,103500,506080755,4000,3980,4000,3980,2937
|
|
20240313,103400,494370555,3985,3990,3990,3980,2416
|
|
20240313,103300,484738250,3995,3995,3995,3995,3
|
|
20240313,103200,484726265,3995,3995,3995,3995,0
|
|
20240313,103100,484726265,3995,3995,3995,3995,1
|
|
20240313,103000,484722270,3995,3995,3995,3995,1465
|
|
20240313,102900,478869595,3995,3995,3995,3995,0
|
|
20240313,102800,478869595,3995,3995,3995,3995,10
|
|
20240313,102700,478829645,3995,3990,3995,3980,398
|
|
20240313,102600,477243830,3995,3985,3995,3985,202
|
|
20240313,102500,476438845,3985,3990,3990,3985,2348
|
|
20240313,102400,467076825,3990,3990,3990,3990,5
|
|
20240313,102300,467056875,3990,3990,3990,3990,25
|
|
20240313,102200,466957125,4000,3995,4000,3995,11
|
|
20240313,102100,466913130,4000,4010,4010,4000,3488
|
|
20240313,102000,452956185,4010,4010,4010,4010,202
|
|
20240313,101900,452146165,4010,4010,4010,4010,27
|
|
20240313,101800,452037895,4010,4005,4010,4005,2000
|
|
20240313,101700,444017905,4000,3995,4000,3995,2154
|
|
20240313,101600,435412605,4000,4000,4000,4000,176
|
|
20240313,101500,434708605,4000,4000,4000,4000,425
|
|
20240313,101400,433008605,4000,4000,4000,4000,3
|
|
20240313,101300,432996605,4000,4000,4000,4000,516
|
|
20240313,101200,430932605,4000,4015,4015,4000,14
|
|
20240313,101100,430876425,4010,4010,4010,4010,392
|
|
20240313,101000,429304505,4015,4015,4015,4015,428
|
|
20240313,100900,427586085,4015,4015,4020,4010,318
|
|
20240313,100800,426308895,4015,4020,4020,4015,1957
|
|
20240313,100700,418450905,4015,4010,4015,4010,4525
|
|
20240313,100600,400297455,4010,4010,4010,4010,0
|
|
20240313,100500,400297455,4010,4000,4010,4000,461
|
|
20240313,100400,398453445,4010,4005,4010,4005,1101
|
|
20240313,100300,394040505,4005,4005,4005,4005,408
|
|
20240313,100200,392406465,4005,4000,4005,4000,408
|
|
20240313,100100,390773165,3995,3995,3995,3995,1001
|
|
20240313,100000,386774170,3995,4005,4005,3990,1513
|
|
20240313,095900,380729735,4010,3995,4010,3995,2105
|
|
20240313,095800,372294250,4000,3995,4005,3995,4085
|
|
20240313,095700,355942390,3990,3995,3995,3990,2281
|
|
20240313,095600,346830065,3990,3990,3995,3990,112
|
|
20240313,095500,346383145,3995,3990,3995,3990,117
|
|
20240313,095400,345915860,3990,3990,3990,3990,4004
|
|
20240313,095300,329939900,3985,3985,3985,3985,0
|
|
20240313,095200,329939900,3985,3985,3985,3985,1
|
|
20240313,095100,329935915,3975,3975,3985,3975,1364
|
|
20240313,095000,324513915,3975,3985,3985,3975,213
|
|
20240313,094900,323667230,3985,3985,3985,3980,21
|
|
20240313,094800,323583550,3985,3985,3985,3985,123
|
|
20240313,094700,323093395,3990,3990,3990,3985,197
|
|
20240313,094600,322307370,3975,3965,3975,3960,702
|
|
20240313,094500,319521555,3965,3965,3965,3965,2138
|
|
20240313,094400,311044385,3965,3965,3965,3965,250
|
|
20240313,094300,310053135,3965,3965,3965,3965,58
|
|
20240313,094200,309823165,3965,3965,3965,3965,0
|
|
20240313,094100,309823165,3965,3970,3970,3965,9
|
|
20240313,094000,309787475,3970,3970,3970,3970,44
|
|
20240313,093900,309612795,3970,3970,3970,3970,700
|
|
20240313,093800,306833795,3965,3975,3975,3965,1679
|
|
20240313,093700,300173525,3975,3975,3975,3975,0
|
|
20240313,093600,300173525,3975,3970,3975,3970,1028
|
|
20240313,093500,296087240,3975,3980,3980,3965,5555
|
|
20240313,093400,274028345,3980,3980,3980,3980,0
|
|
20240313,093300,274028345,3980,3980,3980,3980,650
|
|
20240313,093200,271441345,3980,3985,3990,3980,3044
|
|
20240313,093100,259321715,3990,3995,3995,3990,24
|
|
20240313,093000,259225905,3990,4000,4000,3990,501
|
|
20240313,092900,257226885,4000,4005,4005,3995,14
|
|
20240313,092800,257170885,4005,4005,4005,3995,37
|
|
20240313,092700,257022710,4005,3975,4005,3975,4574
|
|
20240313,092600,238722560,3975,3985,3985,3975,936
|
|
20240313,092500,234996650,3975,3975,3975,3975,368
|
|
20240313,092400,233533850,3975,3975,3975,3975,0
|
|
20240313,092300,233533850,3975,4000,4000,3970,12831
|
|
20240313,092200,182432405,4000,3995,4005,3995,946
|
|
20240313,092100,178652985,3995,3995,4000,3990,3352
|
|
20240313,092000,165267625,3995,4000,4000,3995,885
|
|
20240313,091900,161730275,4005,4005,4010,4005,121
|
|
20240313,091800,161245640,4000,3995,4005,3990,4724
|
|
20240313,091700,142346975,3985,3985,3985,3985,9
|
|
20240313,091600,142311110,3985,3990,4000,3985,433
|
|
20240313,091500,140584005,4000,3995,4000,3995,267
|
|
20240313,091400,139516190,3995,4005,4005,3995,7006
|
|
20240313,091300,111521950,4005,4005,4010,4005,558
|
|
20240313,091200,109287155,4010,4010,4010,4010,6
|
|
20240313,091100,109263095,4005,4015,4015,4005,2827
|
|
20240313,091000,97922445,4010,4010,4015,4010,217
|
|
20240313,090900,97051800,4005,4005,4005,4005,175
|
|
20240313,090800,96350925,4005,3990,4015,3990,3166
|
|
20240313,090700,83662675,4000,4010,4015,3990,2272
|
|
20240313,090600,74572530,4015,3990,4015,3990,7124
|
|
20240313,090500,46026350,3995,3995,3995,3995,87
|
|
20240313,090400,45678785,3995,4000,4000,3995,854
|
|
20240313,090300,42264540,4005,4000,4005,3995,429
|
|
20240313,090200,40550045,3995,3980,4015,3980,4580
|
|
20240313,090100,22234320,3980,3995,3995,3980,1444
|
|
20240313,090000,16479360,3995,3995,3995,3990,4096
|