615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,191200,1243869260,3865,3865,3865,3865,5132
|
|
20240314,191100,1243869260,3865,3865,3865,3865,0
|
|
20240314,191000,1243869260,3865,3865,3865,3865,0
|
|
20240314,190900,1243869260,3865,3865,3865,3865,0
|
|
20240314,190800,1243869260,3865,3865,3865,3865,0
|
|
20240314,190700,1243869260,3865,3865,3865,3865,0
|
|
20240314,190600,1243869260,3865,3865,3865,3865,0
|
|
20240314,190500,1243869260,3865,3865,3865,3865,0
|
|
20240314,190400,1243869260,3865,3865,3865,3865,0
|
|
20240314,190300,1243869260,3865,3865,3865,3865,0
|
|
20240314,190200,1243869260,3865,3865,3865,3865,0
|
|
20240314,190100,1243869260,3865,3865,3865,3865,0
|
|
20240314,190000,1243869260,3865,3865,3865,3865,0
|
|
20240314,185900,1243869260,3865,3865,3865,3865,0
|
|
20240314,185800,1243869260,3865,3865,3865,3865,0
|
|
20240314,185700,1243869260,3865,3865,3865,3865,0
|
|
20240314,185600,1243869260,3865,3865,3865,3865,0
|
|
20240314,185500,1243869260,3865,3865,3865,3865,0
|
|
20240314,185400,1243869260,3865,3865,3865,3865,0
|
|
20240314,185300,1243869260,3865,3865,3865,3865,0
|
|
20240314,185200,1243869260,3865,3865,3865,3865,0
|
|
20240314,185100,1243869260,3865,3865,3865,3865,0
|
|
20240314,185000,1243869260,3865,3865,3865,3865,0
|
|
20240314,184900,1243869260,3865,3865,3865,3865,0
|
|
20240314,184800,1243869260,3865,3865,3865,3865,0
|
|
20240314,184700,1243869260,3865,3865,3865,3865,0
|
|
20240314,184600,1243869260,3865,3865,3865,3865,0
|
|
20240314,184500,1243869260,3865,3865,3865,3865,0
|
|
20240314,184400,1243869260,3865,3865,3865,3865,0
|
|
20240314,184300,1243869260,3865,3865,3865,3865,0
|
|
20240314,184200,1243869260,3865,3865,3865,3865,5132
|
|
20240314,184100,1243869260,3865,3865,3865,3865,0
|
|
20240314,184000,1243869260,3865,3865,3865,3865,0
|
|
20240314,183900,1243869260,3865,3865,3865,3865,0
|
|
20240314,183800,1243869260,3865,3865,3865,3865,0
|
|
20240314,183700,1243869260,3865,3865,3865,3865,0
|
|
20240314,183600,1243869260,3865,3865,3865,3865,0
|
|
20240314,183500,1243869260,3865,3865,3865,3865,0
|
|
20240314,183400,1243869260,3865,3865,3865,3865,0
|
|
20240314,183300,1243869260,3865,3865,3865,3865,0
|
|
20240314,183200,1243869260,3865,3865,3865,3865,0
|
|
20240314,183100,1243869260,3865,3865,3865,3865,0
|
|
20240314,183000,1243869260,3865,3865,3865,3865,0
|
|
20240314,182900,1243869260,3865,3865,3865,3865,0
|
|
20240314,182800,1243869260,3865,3865,3865,3865,0
|
|
20240314,182700,1243869260,3865,3865,3865,3865,0
|
|
20240314,182600,1243869260,3865,3865,3865,3865,0
|
|
20240314,182500,1243869260,3865,3865,3865,3865,0
|
|
20240314,182400,1243869260,3865,3865,3865,3865,0
|
|
20240314,182300,1243869260,3865,3865,3865,3865,0
|
|
20240314,182200,1243869260,3865,3865,3865,3865,0
|
|
20240314,182100,1243869260,3865,3865,3865,3865,0
|
|
20240314,182000,1243869260,3865,3865,3865,3865,0
|
|
20240314,181900,1243869260,3865,3865,3865,3865,0
|
|
20240314,181800,1243869260,3865,3865,3865,3865,0
|
|
20240314,181700,1243869260,3865,3865,3865,3865,0
|
|
20240314,181600,1243869260,3865,3865,3865,3865,0
|
|
20240314,181500,1243869260,3865,3865,3865,3865,0
|
|
20240314,181400,1243869260,3865,3865,3865,3865,0
|
|
20240314,181300,1243869260,3865,3865,3865,3865,0
|
|
20240314,181200,1243869260,3865,3865,3865,3865,5132
|
|
20240314,181100,1243869260,3865,3865,3865,3865,0
|
|
20240314,181000,1243869260,3865,3865,3865,3865,0
|
|
20240314,180900,1243869260,3865,3865,3865,3865,0
|
|
20240314,180800,1243869260,3865,3865,3865,3865,0
|
|
20240314,180700,1243869260,3865,3865,3865,3865,0
|
|
20240314,180600,1243869260,3865,3865,3865,3865,0
|
|
20240314,180500,1243869260,3865,3865,3865,3865,0
|
|
20240314,180400,1243869260,3865,3865,3865,3865,0
|
|
20240314,180300,1243869260,3865,3865,3865,3865,0
|
|
20240314,180200,1243869260,3865,3865,3865,3865,0
|
|
20240314,180100,1243869260,3865,3865,3865,3865,0
|
|
20240314,180000,1243869260,3865,3865,3865,3865,0
|
|
20240314,175900,1243869260,3865,3865,3865,3865,0
|
|
20240314,175800,1243869260,3865,3865,3865,3865,0
|
|
20240314,175700,1243869260,3865,3865,3865,3865,0
|
|
20240314,175600,1243869260,3865,3865,3865,3865,0
|
|
20240314,175500,1243869260,3865,3865,3865,3865,0
|
|
20240314,175400,1243869260,3865,3865,3865,3865,0
|
|
20240314,175300,1243869260,3865,3865,3865,3865,0
|
|
20240314,175200,1243869260,3865,3865,3865,3865,0
|
|
20240314,175100,1243869260,3865,3865,3865,3865,0
|
|
20240314,175000,1243869260,3865,3865,3865,3865,0
|
|
20240314,174900,1243869260,3865,3865,3865,3865,0
|
|
20240314,174800,1243869260,3865,3865,3865,3865,0
|
|
20240314,174700,1243869260,3865,3865,3865,3865,0
|
|
20240314,174600,1243869260,3865,3865,3865,3865,0
|
|
20240314,174500,1243869260,3865,3865,3865,3865,0
|
|
20240314,174400,1243869260,3865,3865,3865,3865,0
|
|
20240314,174300,1243869260,3865,3865,3865,3865,0
|
|
20240314,174200,1243869260,3865,3865,3865,3865,5132
|
|
20240314,174100,1243869260,3865,3865,3865,3865,0
|
|
20240314,174000,1243869260,3865,3865,3865,3865,0
|
|
20240314,173900,1243869260,3865,3865,3865,3865,0
|
|
20240314,173800,1243869260,3865,3865,3865,3865,0
|
|
20240314,173700,1243869260,3865,3865,3865,3865,0
|
|
20240314,173600,1243869260,3865,3865,3865,3865,0
|
|
20240314,173500,1243869260,3865,3865,3865,3865,0
|
|
20240314,173400,1243869260,3865,3865,3865,3865,0
|
|
20240314,173300,1243869260,3865,3865,3865,3865,0
|
|
20240314,173200,1243869260,3865,3865,3865,3865,0
|
|
20240314,173100,1243869260,3865,3865,3865,3865,0
|
|
20240314,173000,1243869260,3865,3865,3865,3865,0
|
|
20240314,172900,1243869260,3865,3865,3865,3865,0
|
|
20240314,172800,1243869260,3865,3865,3865,3865,0
|
|
20240314,172700,1243869260,3865,3865,3865,3865,0
|
|
20240314,172600,1243869260,3865,3865,3865,3865,0
|
|
20240314,172500,1243869260,3865,3865,3865,3865,0
|
|
20240314,172400,1243869260,3865,3865,3865,3865,0
|
|
20240314,172300,1243869260,3865,3865,3865,3865,0
|
|
20240314,172200,1243869260,3865,3865,3865,3865,0
|
|
20240314,172100,1243869260,3865,3865,3865,3865,0
|
|
20240314,172000,1243869260,3865,3865,3865,3865,0
|
|
20240314,171900,1243869260,3865,3865,3865,3865,0
|
|
20240314,171800,1243869260,3865,3865,3865,3865,0
|
|
20240314,171700,1243869260,3865,3865,3865,3865,0
|
|
20240314,171600,1243869260,3865,3865,3865,3865,0
|
|
20240314,171500,1243869260,3865,3865,3865,3865,0
|
|
20240314,171400,1243869260,3865,3865,3865,3865,0
|
|
20240314,171300,1243869260,3865,3865,3865,3865,0
|
|
20240314,171200,1243869260,3865,3865,3865,3865,5132
|
|
20240314,171100,1243869260,3865,3865,3865,3865,0
|
|
20240314,171000,1243869260,3865,3865,3865,3865,0
|
|
20240314,170900,1243869260,3865,3865,3865,3865,0
|
|
20240314,170800,1243869260,3865,3865,3865,3865,0
|
|
20240314,170700,1243869260,3865,3865,3865,3865,0
|
|
20240314,170600,1243869260,3865,3865,3865,3865,0
|
|
20240314,170500,1243869260,3865,3865,3865,3865,0
|
|
20240314,170400,1243869260,3865,3865,3865,3865,0
|
|
20240314,170300,1243869260,3865,3865,3865,3865,0
|
|
20240314,170200,1243869260,3865,3865,3865,3865,0
|
|
20240314,170100,1243869260,3865,3865,3865,3865,0
|
|
20240314,170000,1243869260,3865,3865,3865,3865,0
|
|
20240314,165900,1243869260,3865,3865,3865,3865,0
|
|
20240314,165800,1243869260,3865,3865,3865,3865,0
|
|
20240314,165700,1243869260,3865,3865,3865,3865,0
|
|
20240314,165600,1243869260,3865,3865,3865,3865,0
|
|
20240314,165500,1243869260,3865,3865,3865,3865,0
|
|
20240314,165400,1243869260,3865,3865,3865,3865,0
|
|
20240314,165300,1243869260,3865,3865,3865,3865,0
|
|
20240314,165200,1243869260,3865,3865,3865,3865,0
|
|
20240314,165100,1243869260,3865,3865,3865,3865,0
|
|
20240314,165000,1243869260,3865,3865,3865,3865,0
|
|
20240314,164900,1243869260,3865,3865,3865,3865,0
|
|
20240314,164800,1243869260,3865,3865,3865,3865,0
|
|
20240314,164700,1243869260,3865,3865,3865,3865,0
|
|
20240314,164600,1243869260,3865,3865,3865,3865,0
|
|
20240314,164500,1243869260,3865,3865,3865,3865,0
|
|
20240314,164400,1243869260,3865,3865,3865,3865,0
|
|
20240314,164300,1243869260,3865,3865,3865,3865,0
|
|
20240314,164200,1243869260,3865,3865,3865,3865,5132
|
|
20240314,164100,1243869260,3865,3865,3865,3865,0
|
|
20240314,164000,1243869260,3865,3865,3865,3865,0
|
|
20240314,163900,1243869260,3865,3865,3865,3865,0
|
|
20240314,163800,1243869260,3865,3865,3865,3865,0
|
|
20240314,163700,1243869260,3865,3865,3865,3865,0
|
|
20240314,163600,1243869260,3865,3865,3865,3865,0
|
|
20240314,163500,1243869260,3865,3865,3865,3865,0
|
|
20240314,163400,1243869260,3865,3865,3865,3865,0
|
|
20240314,163300,1243869260,3865,3865,3865,3865,0
|
|
20240314,163200,1243869260,3865,3865,3865,3865,0
|
|
20240314,163100,1243869260,3865,3865,3865,3865,0
|
|
20240314,163000,1243869260,3865,3865,3865,3865,0
|
|
20240314,162900,1243869260,3865,3865,3865,3865,0
|
|
20240314,162800,1243869260,3865,3865,3865,3865,0
|
|
20240314,162700,1243869260,3865,3865,3865,3865,0
|
|
20240314,162600,1243869260,3865,3865,3865,3865,0
|
|
20240314,162500,1243869260,3865,3865,3865,3865,0
|
|
20240314,162400,1243869260,3865,3865,3865,3865,0
|
|
20240314,162300,1243869260,3865,3865,3865,3865,0
|
|
20240314,162200,1243869260,3865,3865,3865,3865,0
|
|
20240314,162100,1243869260,3865,3865,3865,3865,0
|
|
20240314,162000,1243869260,3865,3865,3865,3865,0
|
|
20240314,161900,1243869260,3865,3865,3865,3865,0
|
|
20240314,161800,1243869260,3865,3865,3865,3865,0
|
|
20240314,161700,1243869260,3865,3865,3865,3865,0
|
|
20240314,161600,1243869260,3865,3865,3865,3865,0
|
|
20240314,161500,1243869260,3865,3865,3865,3865,0
|
|
20240314,161400,1243869260,3865,3865,3865,3865,0
|
|
20240314,161300,1243869260,3865,3865,3865,3865,0
|
|
20240314,161200,1243869260,3865,3865,3865,3865,5132
|
|
20240314,161100,1243869260,3865,3865,3865,3865,0
|
|
20240314,161000,1243869260,3865,3865,3865,3865,0
|
|
20240314,160900,1243869260,3865,3865,3865,3865,0
|
|
20240314,160800,1243869260,3865,3865,3865,3865,0
|
|
20240314,160700,1243869260,3865,3865,3865,3865,0
|
|
20240314,160600,1243869260,3865,3865,3865,3865,0
|
|
20240314,160500,1243869260,3865,3865,3865,3865,0
|
|
20240314,160400,1243869260,3865,3865,3865,3865,0
|
|
20240314,160300,1243869260,3865,3865,3865,3865,0
|
|
20240314,160200,1243869260,3865,3865,3865,3865,0
|
|
20240314,160100,1243869260,3865,3865,3865,3865,0
|
|
20240314,160000,1243869260,3865,3865,3865,3865,0
|
|
20240314,155900,1243869260,3865,3865,3865,3865,0
|
|
20240314,155800,1243869260,3865,3865,3865,3865,0
|
|
20240314,155700,1243869260,3865,3865,3865,3865,0
|
|
20240314,155600,1243869260,3865,3865,3865,3865,0
|
|
20240314,155500,1243869260,3865,3865,3865,3865,0
|
|
20240314,155400,1243869260,3865,3865,3865,3865,0
|
|
20240314,155300,1243869260,3865,3865,3865,3865,0
|
|
20240314,155200,1243869260,3865,3865,3865,3865,0
|
|
20240314,155100,1243869260,3865,3865,3865,3865,0
|
|
20240314,155000,1243869260,3865,3865,3865,3865,0
|
|
20240314,154900,1243869260,3865,3865,3865,3865,0
|
|
20240314,154800,1243869260,3865,3865,3865,3865,0
|
|
20240314,154700,1243869260,3865,3865,3865,3865,0
|
|
20240314,154600,1243869260,3865,3865,3865,3865,0
|
|
20240314,154500,1243869260,3865,3865,3865,3865,0
|
|
20240314,154400,1243869260,3865,3865,3865,3865,0
|
|
20240314,154300,1243869260,3865,3865,3865,3865,0
|
|
20240314,154200,1243869260,3865,3865,3865,3865,5132
|
|
20240314,154100,1243869260,3865,3865,3865,3865,0
|
|
20240314,154000,1243869260,3865,3865,3865,3865,0
|
|
20240314,153900,1243869260,3865,3865,3865,3865,0
|
|
20240314,153800,1243869260,3865,3865,3865,3865,0
|
|
20240314,153700,1243869260,3865,3865,3865,3865,0
|
|
20240314,153600,1243869260,3865,3865,3865,3865,0
|
|
20240314,153500,1243869260,3865,3865,3865,3865,0
|
|
20240314,153400,1243869260,3865,3865,3865,3865,0
|
|
20240314,153300,1243869260,3865,3865,3865,3865,0
|
|
20240314,153200,1243869260,3865,3865,3865,3865,0
|
|
20240314,153100,1243869260,3865,3865,3865,3865,0
|
|
20240314,153000,1243869260,3865,3865,3865,3865,5132
|
|
20240314,152900,1224034080,3855,3855,3855,3855,0
|
|
20240314,152800,1224034080,3855,3855,3855,3855,0
|
|
20240314,152700,1224034080,3855,3855,3855,3855,0
|
|
20240314,152600,1224034080,3855,3855,3855,3855,0
|
|
20240314,152500,1224034080,3855,3855,3855,3855,0
|
|
20240314,152400,1224034080,3855,3855,3855,3855,0
|
|
20240314,152300,1224034080,3855,3855,3855,3855,0
|
|
20240314,152200,1224034080,3855,3855,3855,3855,0
|
|
20240314,152100,1224034080,3855,3855,3855,3855,0
|
|
20240314,152000,1224034080,3855,3855,3855,3855,0
|
|
20240314,151900,1224034080,3855,3870,3870,3855,1632
|
|
20240314,151800,1217726370,3870,3870,3870,3865,417
|
|
20240314,151700,1216112765,3865,3865,3870,3865,98
|
|
20240314,151600,1215733945,3865,3865,3865,3865,48
|
|
20240314,151500,1215548425,3875,3870,3875,3865,1528
|
|
20240314,151400,1209637135,3870,3865,3870,3860,1627
|
|
20240314,151300,1203345260,3860,3860,3860,3860,64
|
|
20240314,151200,1203098220,3860,3860,3860,3855,814
|
|
20240314,151100,1199958310,3855,3860,3860,3855,233
|
|
20240314,151000,1199059055,3860,3865,3865,3860,48
|
|
20240314,150900,1198873740,3860,3855,3860,3855,1098
|
|
20240314,150800,1194635600,3855,3850,3855,3850,47
|
|
20240314,150700,1194454545,3850,3850,3850,3850,2000
|
|
20240314,150600,1186754545,3860,3870,3870,3850,2780
|
|
20240314,150500,1176022315,3865,3865,3865,3865,57
|
|
20240314,150400,1175802010,3865,3865,3865,3865,78
|
|
20240314,150300,1175500540,3865,3860,3865,3860,155
|
|
20240314,150200,1174901560,3860,3865,3865,3860,240
|
|
20240314,150100,1173974010,3865,3865,3865,3865,35
|
|
20240314,150000,1173838735,3865,3875,3875,3865,87
|
|
20240314,145900,1173501700,3870,3865,3870,3865,29
|
|
20240314,145800,1173389520,3875,3865,3875,3865,34
|
|
20240314,145700,1173257985,3860,3860,3860,3860,18
|
|
20240314,145600,1173188505,3860,3860,3860,3860,9
|
|
20240314,145500,1173153765,3875,3860,3875,3855,712
|
|
20240314,145400,1170406440,3855,3855,3855,3855,318
|
|
20240314,145300,1169180550,3855,3855,3860,3855,27
|
|
20240314,145200,1169076425,3855,3855,3855,3855,19
|
|
20240314,145100,1169003180,3860,3865,3865,3860,1809
|
|
20240314,145000,1162012500,3870,3865,3870,3865,69
|
|
20240314,144900,1161745810,3870,3865,3870,3865,176
|
|
20240314,144800,1161064780,3875,3875,3875,3875,3
|
|
20240314,144700,1161053155,3875,3875,3875,3875,0
|
|
20240314,144600,1161053155,3875,3875,3875,3875,3113
|
|
20240314,144500,1148990280,3880,3885,3885,3880,1400
|
|
20240314,144400,1143556780,3885,3880,3885,3880,2224
|
|
20240314,144300,1134918050,3880,3880,3885,3880,1708
|
|
20240314,144200,1128291005,3880,3875,3880,3875,1050
|
|
20240314,144100,1124221745,3875,3870,3875,3865,4808
|
|
20240314,144000,1105600735,3875,3870,3875,3870,1689
|
|
20240314,143900,1099064300,3875,3870,3875,3870,463
|
|
20240314,143800,1097272480,3870,3870,3875,3870,58
|
|
20240314,143700,1097047995,3870,3855,3870,3855,2189
|
|
20240314,143600,1088583690,3865,3865,3865,3865,0
|
|
20240314,143500,1088583690,3865,3865,3865,3865,0
|
|
20240314,143400,1088583690,3865,3865,3865,3865,0
|
|
20240314,143300,1088583690,3865,3865,3865,3865,1
|
|
20240314,143200,1088579825,3855,3855,3855,3850,3392
|
|
20240314,143100,1075514315,3855,3865,3865,3855,1009
|
|
20240314,143000,1071618600,3870,3865,3870,3865,129
|
|
20240314,142900,1071119715,3865,3865,3865,3865,200
|
|
20240314,142800,1070346715,3870,3870,3870,3865,64
|
|
20240314,142700,1070099080,3870,3870,3870,3870,4
|
|
20240314,142600,1070083600,3865,3865,3865,3865,132
|
|
20240314,142500,1069573420,3860,3860,3860,3860,7
|
|
20240314,142400,1069546400,3860,3855,3860,3855,124
|
|
20240314,142300,1069067805,3850,3860,3860,3850,2250
|
|
20240314,142200,1060388955,3865,3865,3865,3865,2
|
|
20240314,142100,1060381225,3865,3865,3865,3865,0
|
|
20240314,142000,1060381225,3865,3865,3865,3865,0
|
|
20240314,141900,1060381225,3865,3860,3865,3850,3027
|
|
20240314,141800,1048724965,3860,3870,3870,3860,22
|
|
20240314,141700,1048639890,3870,3865,3870,3865,3
|
|
20240314,141600,1048628285,3865,3865,3865,3865,446
|
|
20240314,141500,1046904495,3870,3870,3870,3870,7
|
|
20240314,141400,1046877405,3870,3870,3870,3870,8
|
|
20240314,141300,1046846445,3870,3870,3870,3870,0
|
|
20240314,141200,1046846445,3870,3870,3870,3870,2
|
|
20240314,141100,1046838705,3870,3870,3870,3870,5
|
|
20240314,141000,1046819355,3870,3870,3870,3870,5
|
|
20240314,140900,1046800005,3870,3865,3870,3865,2
|
|
20240314,140800,1046792270,3870,3865,3870,3860,1304
|
|
20240314,140700,1041751735,3870,3870,3870,3870,0
|
|
20240314,140600,1041751735,3870,3870,3870,3870,22
|
|
20240314,140500,1041666595,3870,3870,3870,3870,0
|
|
20240314,140400,1041666595,3870,3870,3870,3870,200
|
|
20240314,140300,1040892595,3865,3870,3870,3865,1044
|
|
20240314,140200,1036857315,3870,3870,3870,3870,0
|
|
20240314,140100,1036857315,3870,3865,3870,3860,741
|
|
20240314,140000,1033996755,3870,3860,3870,3860,483
|
|
20240314,135900,1032131430,3860,3860,3860,3860,132
|
|
20240314,135800,1031621910,3855,3855,3855,3855,0
|
|
20240314,135700,1031621910,3855,3855,3855,3855,0
|
|
20240314,135600,1031621910,3855,3855,3855,3855,610
|
|
20240314,135500,1029270360,3855,3855,3855,3855,343
|
|
20240314,135400,1027948095,3850,3855,3855,3850,18
|
|
20240314,135300,1027878765,3850,3850,3855,3850,2205
|
|
20240314,135200,1019389295,3855,3855,3855,3855,36
|
|
20240314,135100,1019250515,3855,3855,3855,3855,427
|
|
20240314,135000,1017604430,3855,3855,3855,3855,0
|
|
20240314,134900,1017604430,3855,3855,3855,3855,23
|
|
20240314,134800,1017515765,3855,3855,3855,3850,1139
|
|
20240314,134700,1013128025,3855,3855,3855,3855,0
|
|
20240314,134600,1013128025,3855,3855,3855,3855,0
|
|
20240314,134500,1013128025,3855,3855,3855,3855,11
|
|
20240314,134400,1013085620,3855,3855,3855,3855,299
|
|
20240314,134300,1011932975,3855,3855,3855,3855,3
|
|
20240314,134200,1011921410,3855,3855,3855,3855,18
|
|
20240314,134100,1011852020,3855,3855,3855,3855,10
|
|
20240314,134000,1011813470,3855,3855,3855,3855,50
|
|
20240314,133900,1011620720,3855,3855,3855,3855,1
|
|
20240314,133800,1011616865,3855,3855,3855,3855,208
|
|
20240314,133700,1010815025,3855,3855,3855,3855,0
|
|
20240314,133600,1010815025,3855,3850,3855,3850,2
|
|
20240314,133500,1010807320,3855,3855,3855,3855,300
|
|
20240314,133400,1009650820,3855,3855,3855,3855,1
|
|
20240314,133300,1009646965,3850,3855,3855,3850,1030
|
|
20240314,133200,1005681455,3855,3855,3860,3855,25
|
|
20240314,133100,1005585075,3860,3860,3860,3860,0
|
|
20240314,133000,1005585075,3860,3855,3860,3855,175
|
|
20240314,132900,1004910445,3860,3860,3860,3860,252
|
|
20240314,132800,1003937725,3865,3865,3865,3865,0
|
|
20240314,132700,1003937725,3865,3865,3865,3865,0
|
|
20240314,132600,1003937725,3865,3875,3875,3865,1073
|
|
20240314,132500,999788360,3880,3865,3880,3865,33
|
|
20240314,132400,999660785,3875,3875,3875,3875,133
|
|
20240314,132300,999145410,3875,3870,3875,3870,6
|
|
20240314,132200,999122185,3875,3875,3875,3875,157
|
|
20240314,132100,998513810,3870,3860,3870,3860,2139
|
|
20240314,132000,990239180,3860,3850,3860,3850,721
|
|
20240314,131900,987461950,3850,3850,3850,3850,487
|
|
20240314,131800,985587000,3850,3855,3855,3850,1100
|
|
20240314,131700,981351500,3850,3850,3850,3850,231
|
|
20240314,131600,980462150,3850,3840,3855,3840,8034
|
|
20240314,131500,949534630,3840,3840,3840,3840,11
|
|
20240314,131400,949492390,3840,3840,3840,3840,214
|
|
20240314,131300,948670630,3835,3835,3835,3835,1
|
|
20240314,131200,948666795,3840,3835,3840,3830,26
|
|
20240314,131100,948567185,3840,3845,3845,3835,215
|
|
20240314,131000,947740535,3835,3840,3840,3830,701
|
|
20240314,130900,945055585,3845,3845,3845,3845,4
|
|
20240314,130800,945040205,3845,3845,3845,3845,25
|
|
20240314,130700,944944080,3845,3845,3850,3845,3
|
|
20240314,130600,944932540,3850,3840,3850,3840,235
|
|
20240314,130500,944027945,3845,3845,3845,3845,0
|
|
20240314,130400,944027945,3845,3845,3845,3845,867
|
|
20240314,130300,940694330,3850,3850,3850,3850,0
|
|
20240314,130200,940694330,3850,3840,3850,3840,4
|
|
20240314,130100,940678950,3850,3840,3850,3840,262
|
|
20240314,130000,939670270,3835,3835,3835,3835,1
|
|
20240314,125900,939666435,3850,3840,3850,3830,239
|
|
20240314,125800,938750285,3850,3845,3850,3845,3003
|
|
20240314,125700,927188880,3845,3845,3845,3845,1
|
|
20240314,125600,927185035,3845,3835,3845,3835,2835
|
|
20240314,125500,916295865,3835,3835,3835,3835,101
|
|
20240314,125400,915908530,3835,3835,3835,3835,0
|
|
20240314,125300,915908530,3835,3830,3835,3830,171
|
|
20240314,125200,915252995,3830,3830,3830,3830,575
|
|
20240314,125100,913050745,3830,3830,3830,3830,0
|
|
20240314,125000,913050745,3830,3830,3835,3830,187
|
|
20240314,124900,912334525,3830,3830,3830,3825,6
|
|
20240314,124800,912311550,3830,3830,3830,3830,1
|
|
20240314,124700,912307720,3830,3830,3830,3830,100
|
|
20240314,124600,911924720,3830,3830,3830,3830,10
|
|
20240314,124500,911886420,3830,3830,3830,3830,0
|
|
20240314,124400,911886420,3830,3830,3830,3830,0
|
|
20240314,124300,911886420,3830,3830,3830,3830,3
|
|
20240314,124200,911874930,3830,3830,3830,3830,10
|
|
20240314,124100,911836630,3830,3830,3830,3830,100
|
|
20240314,124000,911453630,3830,3830,3830,3830,14
|
|
20240314,123900,911400010,3825,3825,3825,3825,0
|
|
20240314,123800,911400010,3825,3825,3825,3825,300
|
|
20240314,123700,910252510,3830,3830,3830,3830,0
|
|
20240314,123600,910252510,3830,3830,3830,3830,45
|
|
20240314,123500,910080160,3830,3830,3830,3830,0
|
|
20240314,123400,910080160,3830,3830,3830,3830,0
|
|
20240314,123300,910080160,3830,3830,3830,3830,4
|
|
20240314,123200,910064840,3830,3830,3830,3830,44
|
|
20240314,123100,909896320,3825,3825,3825,3825,52
|
|
20240314,123000,909697420,3830,3830,3830,3830,0
|
|
20240314,122900,909697420,3830,3830,3830,3830,1
|
|
20240314,122800,909693590,3830,3830,3830,3830,47
|
|
20240314,122700,909513580,3835,3830,3835,3830,33
|
|
20240314,122600,909387175,3830,3830,3830,3830,0
|
|
20240314,122500,909387175,3830,3830,3830,3830,1
|
|
20240314,122400,909383345,3835,3830,3835,3830,2
|
|
20240314,122300,909375680,3830,3825,3830,3825,1344
|
|
20240314,122200,904228165,3825,3825,3830,3825,339
|
|
20240314,122100,902931480,3830,3830,3830,3830,100
|
|
20240314,122000,902548480,3830,3830,3830,3830,0
|
|
20240314,121900,902548480,3830,3830,3830,3830,1
|
|
20240314,121800,902544650,3825,3825,3825,3825,1
|
|
20240314,121700,902540825,3825,3830,3830,3825,13
|
|
20240314,121600,902491090,3840,3840,3840,3840,0
|
|
20240314,121500,902491090,3840,3830,3840,3830,9
|
|
20240314,121400,902456540,3840,3830,3840,3830,4
|
|
20240314,121300,902441200,3835,3835,3835,3835,93
|
|
20240314,121200,902084545,3840,3830,3840,3825,1230
|
|
20240314,121100,897367500,3825,3825,3835,3825,5
|
|
20240314,121000,897348355,3825,3825,3825,3825,1
|
|
20240314,120900,897344530,3820,3825,3825,3820,2
|
|
20240314,120800,897336885,3835,3830,3835,3815,2560
|
|
20240314,120700,887553730,3835,3835,3835,3835,0
|
|
20240314,120600,887553730,3835,3835,3835,3835,8
|
|
20240314,120500,887523050,3835,3835,3835,3835,0
|
|
20240314,120400,887523050,3835,3830,3835,3830,211
|
|
20240314,120300,886714420,3840,3840,3840,3840,0
|
|
20240314,120200,886714420,3840,3835,3840,3835,274
|
|
20240314,120100,885663620,3840,3840,3840,3840,780
|
|
20240314,120000,882668420,3835,3835,3835,3835,0
|
|
20240314,115900,882668420,3835,3830,3840,3830,5
|
|
20240314,115800,882649240,3840,3830,3840,3830,2013
|
|
20240314,115700,874929765,3835,3825,3835,3825,104
|
|
20240314,115600,874531435,3820,3820,3820,3820,2
|
|
20240314,115500,874523795,3820,3820,3820,3820,1
|
|
20240314,115400,874519975,3825,3825,3835,3825,3
|
|
20240314,115300,874508490,3820,3820,3820,3820,150
|
|
20240314,115200,873935490,3825,3825,3825,3825,157
|
|
20240314,115100,873334965,3835,3825,3835,3825,4
|
|
20240314,115000,873319655,3825,3825,3825,3825,0
|
|
20240314,114900,873319655,3825,3825,3835,3825,3
|
|
20240314,114800,873308170,3820,3825,3825,3820,2452
|
|
20240314,114700,863940460,3830,3830,3835,3830,3
|
|
20240314,114600,863928965,3830,3830,3830,3830,205
|
|
20240314,114500,863143815,3835,3835,3835,3835,0
|
|
20240314,114400,863143815,3835,3835,3835,3835,0
|
|
20240314,114300,863143815,3835,3835,3835,3835,88
|
|
20240314,114200,862806335,3835,3835,3835,3835,5
|
|
20240314,114100,862787160,3835,3835,3835,3835,5
|
|
20240314,114000,862767985,3835,3835,3835,3835,5
|
|
20240314,113900,862748810,3835,3825,3835,3820,1143
|
|
20240314,113800,858378890,3835,3835,3835,3835,0
|
|
20240314,113700,858378890,3835,3825,3835,3825,801
|
|
20240314,113600,855315055,3830,3830,3830,3830,0
|
|
20240314,113500,855315055,3830,3830,3830,3830,28
|
|
20240314,113400,855207815,3835,3835,3835,3835,0
|
|
20240314,113300,855207815,3835,3835,3835,3830,269
|
|
20240314,113200,854176300,3835,3835,3835,3835,0
|
|
20240314,113100,854176300,3835,3835,3835,3835,500
|
|
20240314,113000,852258800,3840,3840,3840,3840,0
|
|
20240314,112900,852258800,3840,3840,3840,3840,38
|
|
20240314,112800,852112880,3840,3840,3840,3840,55
|
|
20240314,112700,851901680,3840,3840,3840,3840,27
|
|
20240314,112600,851798000,3845,3845,3845,3845,1
|
|
20240314,112500,851794155,3845,3835,3845,3835,16
|
|
20240314,112400,851732735,3850,3850,3850,3850,0
|
|
20240314,112300,851732735,3850,3850,3850,3845,1236
|
|
20240314,112200,846980280,3850,3850,3850,3850,2120
|
|
20240314,112100,838818280,3845,3845,3850,3845,932
|
|
20240314,112000,835234680,3845,3835,3845,3835,3641
|
|
20240314,111900,821240300,3840,3840,3840,3835,2629
|
|
20240314,111800,811145070,3835,3825,3835,3825,3682
|
|
20240314,111700,797032655,3825,3825,3825,3825,0
|
|
20240314,111600,797032655,3825,3825,3825,3825,5
|
|
20240314,111500,797013530,3825,3825,3825,3825,4
|
|
20240314,111400,796998230,3830,3830,3830,3830,0
|
|
20240314,111300,796998230,3830,3825,3830,3825,1898
|
|
20240314,111200,789733365,3830,3830,3830,3830,2
|
|
20240314,111100,789725705,3830,3830,3830,3810,963
|
|
20240314,111000,786054980,3825,3825,3830,3825,3062
|
|
20240314,110900,774342805,3825,3825,3825,3825,32
|
|
20240314,110800,774220405,3825,3815,3825,3815,969
|
|
20240314,110700,770519870,3815,3815,3815,3815,0
|
|
20240314,110600,770519870,3815,3815,3815,3815,0
|
|
20240314,110500,770519870,3815,3810,3815,3805,1510
|
|
20240314,110400,764759280,3810,3810,3810,3805,754
|
|
20240314,110300,761886545,3810,3810,3810,3810,101
|
|
20240314,110200,761501735,3805,3810,3810,3805,8
|
|
20240314,110100,761471275,3805,3805,3810,3805,14
|
|
20240314,110000,761417965,3810,3810,3810,3810,0
|
|
20240314,105900,761417965,3810,3805,3810,3805,9
|
|
20240314,105800,761383680,3810,3805,3810,3795,1045
|
|
20240314,105700,757414430,3800,3800,3800,3800,260
|
|
20240314,105600,756426430,3800,3800,3800,3800,279
|
|
20240314,105500,755366230,3800,3800,3800,3800,30
|
|
20240314,105400,755252230,3800,3800,3805,3800,2177
|
|
20240314,105300,746972345,3800,3790,3800,3790,304
|
|
20240314,105200,745820155,3800,3800,3800,3790,4346
|
|
20240314,105100,729336455,3800,3810,3815,3800,1028
|
|
20240314,105000,725429690,3815,3815,3815,3800,3000
|
|
20240314,104900,714003990,3815,3820,3820,3815,1031
|
|
20240314,104800,710070570,3820,3825,3825,3820,25
|
|
20240314,104700,709974970,3825,3820,3825,3820,498
|
|
20240314,104600,708070140,3825,3825,3825,3820,322
|
|
20240314,104500,706839145,3820,3820,3820,3820,1197
|
|
20240314,104400,702266605,3820,3820,3820,3820,637
|
|
20240314,104300,699833265,3820,3825,3825,3820,189
|
|
20240314,104200,699110385,3820,3820,3825,3815,639
|
|
20240314,104100,696669030,3815,3820,3820,3815,516
|
|
20240314,104000,694697960,3820,3820,3820,3820,5
|
|
20240314,103900,694678860,3820,3815,3820,3815,500
|
|
20240314,103800,692768865,3810,3805,3820,3805,4675
|
|
20240314,103700,674960535,3805,3805,3805,3800,634
|
|
20240314,103600,672550635,3805,3805,3805,3805,70
|
|
20240314,103500,672284285,3800,3805,3805,3800,11
|
|
20240314,103400,672242435,3805,3795,3805,3795,6671
|
|
20240314,103300,646899395,3795,3800,3800,3795,2002
|
|
20240314,103200,639301795,3800,3800,3800,3800,2912
|
|
20240314,103100,628236195,3800,3805,3805,3800,7478
|
|
20240314,103000,599817745,3800,3805,3810,3800,3215
|
|
20240314,102900,587593145,3805,3810,3810,3805,2911
|
|
20240314,102800,576516630,3810,3810,3810,3805,1310
|
|
20240314,102700,571530565,3810,3810,3810,3810,1319
|
|
20240314,102600,566505175,3815,3815,3815,3815,0
|
|
20240314,102500,566505175,3815,3820,3820,3815,1013
|
|
20240314,102400,562638795,3820,3820,3820,3820,1
|
|
20240314,102300,562634975,3815,3805,3815,3805,4273
|
|
20240314,102200,546359505,3810,3810,3810,3810,0
|
|
20240314,102100,546359505,3810,3810,3810,3805,336
|
|
20240314,102000,545079350,3815,3810,3815,3805,6461
|
|
20240314,101900,520474190,3810,3810,3815,3810,2325
|
|
20240314,101800,511615790,3815,3815,3815,3815,71
|
|
20240314,101700,511344925,3815,3810,3815,3810,25
|
|
20240314,101600,511249650,3815,3820,3820,3815,99
|
|
20240314,101500,510871895,3815,3825,3825,3815,3532
|
|
20240314,101400,497397265,3825,3820,3825,3820,610
|
|
20240314,101300,495067060,3820,3820,3820,3820,354
|
|
20240314,101200,493714780,3820,3820,3820,3815,2625
|
|
20240314,101100,483688540,3825,3820,3825,3820,407
|
|
20240314,101000,482133540,3820,3820,3825,3820,3523
|
|
20240314,100900,468675365,3825,3825,3825,3820,1122
|
|
20240314,100800,464384215,3825,3825,3830,3825,1651
|
|
20240314,100700,458069050,3825,3820,3825,3820,210
|
|
20240314,100600,457266325,3815,3830,3830,3815,6393
|
|
20240314,100500,432842965,3835,3835,3835,3835,2
|
|
20240314,100400,432835295,3830,3835,3835,3825,254
|
|
20240314,100300,431863705,3835,3835,3835,3830,8
|
|
20240314,100200,431833040,3830,3830,3835,3830,355
|
|
20240314,100100,430472270,3830,3835,3835,3830,52
|
|
20240314,100000,430273100,3835,3830,3835,3830,15
|
|
20240314,095900,430215625,3840,3835,3840,3835,22
|
|
20240314,095800,430131195,3835,3830,3840,3825,786
|
|
20240314,095700,427124685,3825,3830,3840,3825,250
|
|
20240314,095600,426166305,3830,3830,3840,3830,36
|
|
20240314,095500,426028395,3830,3830,3840,3830,5
|
|
20240314,095400,426009220,3820,3830,3835,3820,1346
|
|
20240314,095300,420856180,3820,3830,3830,3820,710
|
|
20240314,095200,418139670,3830,3830,3830,3830,7
|
|
20240314,095100,418112860,3830,3825,3830,3820,538
|
|
20240314,095000,416054645,3820,3820,3820,3820,0
|
|
20240314,094900,416054645,3820,3820,3820,3820,1
|
|
20240314,094800,416050825,3830,3820,3830,3815,655
|
|
20240314,094700,413548225,3815,3815,3820,3815,2750
|
|
20240314,094600,403056725,3815,3820,3825,3815,3765
|
|
20240314,094500,388686705,3820,3825,3825,3820,547
|
|
20240314,094400,386594665,3820,3830,3830,3820,1250
|
|
20240314,094300,381814660,3825,3825,3825,3825,0
|
|
20240314,094200,381814660,3825,3830,3830,3825,348
|
|
20240314,094100,380482205,3840,3820,3840,3815,4447
|
|
20240314,094000,363480770,3820,3825,3830,3810,9776
|
|
20240314,093900,326146775,3830,3825,3830,3825,543
|
|
20240314,093800,324069745,3825,3835,3835,3825,2468
|
|
20240314,093700,314619645,3835,3830,3845,3825,3240
|
|
20240314,093600,302210895,3830,3850,3850,3830,892
|
|
20240314,093500,298787350,3845,3840,3845,3840,14
|
|
20240314,093400,298733525,3820,3825,3825,3820,560
|
|
20240314,093300,296592085,3820,3835,3850,3820,2119
|
|
20240314,093200,288473835,3840,3830,3840,3820,1267
|
|
20240314,093100,283626935,3820,3830,3835,3820,935
|
|
20240314,093000,280049545,3815,3845,3850,3815,6516
|
|
20240314,092900,255104505,3840,3865,3870,3840,22256
|
|
20240314,092800,169349530,3865,3870,3880,3865,457
|
|
20240314,092700,167580860,3870,3870,3870,3870,2
|
|
20240314,092600,167573120,3880,3860,3880,3855,2091
|
|
20240314,092500,159501695,3860,3880,3885,3860,3813
|
|
20240314,092400,144767080,3865,3865,3865,3865,250
|
|
20240314,092300,143800830,3885,3870,3885,3865,3498
|
|
20240314,092200,130266225,3870,3875,3880,3870,2311
|
|
20240314,092100,121312940,3875,3875,3875,3875,379
|
|
20240314,092000,119844315,3875,3885,3885,3875,227
|
|
20240314,091900,118964620,3885,3885,3885,3880,4834
|
|
20240314,091800,100195585,3885,3895,3895,3885,2758
|
|
20240314,091700,89464785,3895,3895,3895,3895,0
|
|
20240314,091600,89464785,3895,3895,3895,3895,24
|
|
20240314,091500,89371305,3895,3895,3895,3895,10
|
|
20240314,091400,89332355,3895,3895,3895,3895,796
|
|
20240314,091300,86231935,3900,3905,3905,3895,537
|
|
20240314,091200,84138270,3910,3910,3910,3905,53
|
|
20240314,091100,83931050,3910,3890,3920,3885,5154
|
|
20240314,091000,63866615,3890,3895,3900,3890,704
|
|
20240314,090900,61121980,3885,3905,3905,3885,4385
|
|
20240314,090800,44021020,3905,3910,3915,3905,4023
|
|
20240314,090700,28303345,3905,3915,3915,3905,733
|
|
20240314,090600,25436690,3915,3915,3915,3910,674
|
|
20240314,090500,22798470,3925,3940,3940,3925,1868
|
|
20240314,090400,15457495,3935,3935,3935,3935,29
|
|
20240314,090300,15343380,3940,3945,3950,3940,211
|
|
20240314,090200,14511825,3940,3950,3950,3940,1001
|
|
20240314,090100,10557885,3955,3955,3955,3955,0
|
|
20240314,090000,10557885,3955,3935,3955,3935,2682
|