615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191200,733674975,3890,3890,3890,3890,7016
|
|
20240318,191100,733674975,3890,3890,3890,3890,0
|
|
20240318,191000,733674975,3890,3890,3890,3890,0
|
|
20240318,190900,733674975,3890,3890,3890,3890,0
|
|
20240318,190800,733674975,3890,3890,3890,3890,0
|
|
20240318,190700,733674975,3890,3890,3890,3890,0
|
|
20240318,190600,733674975,3890,3890,3890,3890,0
|
|
20240318,190500,733674975,3890,3890,3890,3890,0
|
|
20240318,190400,733674975,3890,3890,3890,3890,0
|
|
20240318,190300,733674975,3890,3890,3890,3890,0
|
|
20240318,190200,733674975,3890,3890,3890,3890,0
|
|
20240318,190100,733674975,3890,3890,3890,3890,0
|
|
20240318,190000,733674975,3890,3890,3890,3890,0
|
|
20240318,185900,733674975,3890,3890,3890,3890,0
|
|
20240318,185800,733674975,3890,3890,3890,3890,0
|
|
20240318,185700,733674975,3890,3890,3890,3890,0
|
|
20240318,185600,733674975,3890,3890,3890,3890,0
|
|
20240318,185500,733674975,3890,3890,3890,3890,0
|
|
20240318,185400,733674975,3890,3890,3890,3890,0
|
|
20240318,185300,733674975,3890,3890,3890,3890,0
|
|
20240318,185200,733674975,3890,3890,3890,3890,0
|
|
20240318,185100,733674975,3890,3890,3890,3890,0
|
|
20240318,185000,733674975,3890,3890,3890,3890,0
|
|
20240318,184900,733674975,3890,3890,3890,3890,0
|
|
20240318,184800,733674975,3890,3890,3890,3890,0
|
|
20240318,184700,733674975,3890,3890,3890,3890,0
|
|
20240318,184600,733674975,3890,3890,3890,3890,0
|
|
20240318,184500,733674975,3890,3890,3890,3890,0
|
|
20240318,184400,733674975,3890,3890,3890,3890,0
|
|
20240318,184300,733674975,3890,3890,3890,3890,0
|
|
20240318,184200,733674975,3890,3890,3890,3890,7016
|
|
20240318,184100,733674975,3890,3890,3890,3890,0
|
|
20240318,184000,733674975,3890,3890,3890,3890,0
|
|
20240318,183900,733674975,3890,3890,3890,3890,0
|
|
20240318,183800,733674975,3890,3890,3890,3890,0
|
|
20240318,183700,733674975,3890,3890,3890,3890,0
|
|
20240318,183600,733674975,3890,3890,3890,3890,0
|
|
20240318,183500,733674975,3890,3890,3890,3890,0
|
|
20240318,183400,733674975,3890,3890,3890,3890,0
|
|
20240318,183300,733674975,3890,3890,3890,3890,0
|
|
20240318,183200,733674975,3890,3890,3890,3890,0
|
|
20240318,183100,733674975,3890,3890,3890,3890,0
|
|
20240318,183000,733674975,3890,3890,3890,3890,0
|
|
20240318,182900,733674975,3890,3890,3890,3890,0
|
|
20240318,182800,733674975,3890,3890,3890,3890,0
|
|
20240318,182700,733674975,3890,3890,3890,3890,0
|
|
20240318,182600,733674975,3890,3890,3890,3890,0
|
|
20240318,182500,733674975,3890,3890,3890,3890,0
|
|
20240318,182400,733674975,3890,3890,3890,3890,0
|
|
20240318,182300,733674975,3890,3890,3890,3890,0
|
|
20240318,182200,733674975,3890,3890,3890,3890,0
|
|
20240318,182100,733674975,3890,3890,3890,3890,0
|
|
20240318,182000,733674975,3890,3890,3890,3890,0
|
|
20240318,181900,733674975,3890,3890,3890,3890,0
|
|
20240318,181800,733674975,3890,3890,3890,3890,0
|
|
20240318,181700,733674975,3890,3890,3890,3890,0
|
|
20240318,181600,733674975,3890,3890,3890,3890,0
|
|
20240318,181500,733674975,3890,3890,3890,3890,0
|
|
20240318,181400,733674975,3890,3890,3890,3890,0
|
|
20240318,181300,733674975,3890,3890,3890,3890,0
|
|
20240318,181200,733674975,3890,3890,3890,3890,7016
|
|
20240318,181100,733674975,3890,3890,3890,3890,0
|
|
20240318,181000,733674975,3890,3890,3890,3890,0
|
|
20240318,180900,733674975,3890,3890,3890,3890,0
|
|
20240318,180800,733674975,3890,3890,3890,3890,0
|
|
20240318,180700,733674975,3890,3890,3890,3890,0
|
|
20240318,180600,733674975,3890,3890,3890,3890,0
|
|
20240318,180500,733674975,3890,3890,3890,3890,0
|
|
20240318,180400,733674975,3890,3890,3890,3890,0
|
|
20240318,180300,733674975,3890,3890,3890,3890,0
|
|
20240318,180200,733674975,3890,3890,3890,3890,0
|
|
20240318,180100,733674975,3890,3890,3890,3890,0
|
|
20240318,180000,733674975,3890,3890,3890,3890,0
|
|
20240318,175900,733674975,3890,3890,3890,3890,0
|
|
20240318,175800,733674975,3890,3890,3890,3890,0
|
|
20240318,175700,733674975,3890,3890,3890,3890,0
|
|
20240318,175600,733674975,3890,3890,3890,3890,0
|
|
20240318,175500,733674975,3890,3890,3890,3890,0
|
|
20240318,175400,733674975,3890,3890,3890,3890,0
|
|
20240318,175300,733674975,3890,3890,3890,3890,0
|
|
20240318,175200,733674975,3890,3890,3890,3890,0
|
|
20240318,175100,733674975,3890,3890,3890,3890,0
|
|
20240318,175000,733674975,3890,3890,3890,3890,0
|
|
20240318,174900,733674975,3890,3890,3890,3890,0
|
|
20240318,174800,733674975,3890,3890,3890,3890,0
|
|
20240318,174700,733674975,3890,3890,3890,3890,0
|
|
20240318,174600,733674975,3890,3890,3890,3890,0
|
|
20240318,174500,733674975,3890,3890,3890,3890,0
|
|
20240318,174400,733674975,3890,3890,3890,3890,0
|
|
20240318,174300,733674975,3890,3890,3890,3890,0
|
|
20240318,174200,733674975,3890,3890,3890,3890,7016
|
|
20240318,174100,733674975,3890,3890,3890,3890,0
|
|
20240318,174000,733674975,3890,3890,3890,3890,0
|
|
20240318,173900,733674975,3890,3890,3890,3890,0
|
|
20240318,173800,733674975,3890,3890,3890,3890,0
|
|
20240318,173700,733674975,3890,3890,3890,3890,0
|
|
20240318,173600,733674975,3890,3890,3890,3890,0
|
|
20240318,173500,733674975,3890,3890,3890,3890,0
|
|
20240318,173400,733674975,3890,3890,3890,3890,0
|
|
20240318,173300,733674975,3890,3890,3890,3890,0
|
|
20240318,173200,733674975,3890,3890,3890,3890,0
|
|
20240318,173100,733674975,3890,3890,3890,3890,0
|
|
20240318,173000,733674975,3890,3890,3890,3890,0
|
|
20240318,172900,733674975,3890,3890,3890,3890,0
|
|
20240318,172800,733674975,3890,3890,3890,3890,0
|
|
20240318,172700,733674975,3890,3890,3890,3890,0
|
|
20240318,172600,733674975,3890,3890,3890,3890,0
|
|
20240318,172500,733674975,3890,3890,3890,3890,0
|
|
20240318,172400,733674975,3890,3890,3890,3890,0
|
|
20240318,172300,733674975,3890,3890,3890,3890,0
|
|
20240318,172200,733674975,3890,3890,3890,3890,0
|
|
20240318,172100,733674975,3890,3890,3890,3890,0
|
|
20240318,172000,733674975,3890,3890,3890,3890,0
|
|
20240318,171900,733674975,3890,3890,3890,3890,0
|
|
20240318,171800,733674975,3890,3890,3890,3890,0
|
|
20240318,171700,733674975,3890,3890,3890,3890,0
|
|
20240318,171600,733674975,3890,3890,3890,3890,0
|
|
20240318,171500,733674975,3890,3890,3890,3890,0
|
|
20240318,171400,733674975,3890,3890,3890,3890,0
|
|
20240318,171300,733674975,3890,3890,3890,3890,0
|
|
20240318,171200,733674975,3890,3890,3890,3890,7016
|
|
20240318,171100,733674975,3890,3890,3890,3890,0
|
|
20240318,171000,733674975,3890,3890,3890,3890,0
|
|
20240318,170900,733674975,3890,3890,3890,3890,0
|
|
20240318,170800,733674975,3890,3890,3890,3890,0
|
|
20240318,170700,733674975,3890,3890,3890,3890,0
|
|
20240318,170600,733674975,3890,3890,3890,3890,0
|
|
20240318,170500,733674975,3890,3890,3890,3890,0
|
|
20240318,170400,733674975,3890,3890,3890,3890,0
|
|
20240318,170300,733674975,3890,3890,3890,3890,0
|
|
20240318,170200,733674975,3890,3890,3890,3890,0
|
|
20240318,170100,733674975,3890,3890,3890,3890,0
|
|
20240318,170000,733674975,3890,3890,3890,3890,0
|
|
20240318,165900,733674975,3890,3890,3890,3890,0
|
|
20240318,165800,733674975,3890,3890,3890,3890,0
|
|
20240318,165700,733674975,3890,3890,3890,3890,0
|
|
20240318,165600,733674975,3890,3890,3890,3890,0
|
|
20240318,165500,733674975,3890,3890,3890,3890,0
|
|
20240318,165400,733674975,3890,3890,3890,3890,0
|
|
20240318,165300,733674975,3890,3890,3890,3890,0
|
|
20240318,165200,733674975,3890,3890,3890,3890,0
|
|
20240318,165100,733674975,3890,3890,3890,3890,0
|
|
20240318,165000,733674975,3890,3890,3890,3890,0
|
|
20240318,164900,733674975,3890,3890,3890,3890,0
|
|
20240318,164800,733674975,3890,3890,3890,3890,0
|
|
20240318,164700,733674975,3890,3890,3890,3890,0
|
|
20240318,164600,733674975,3890,3890,3890,3890,0
|
|
20240318,164500,733674975,3890,3890,3890,3890,0
|
|
20240318,164400,733674975,3890,3890,3890,3890,0
|
|
20240318,164300,733674975,3890,3890,3890,3890,0
|
|
20240318,164200,733674975,3890,3890,3890,3890,7016
|
|
20240318,164100,733674975,3890,3890,3890,3890,0
|
|
20240318,164000,733674975,3890,3890,3890,3890,0
|
|
20240318,163900,733674975,3890,3890,3890,3890,0
|
|
20240318,163800,733674975,3890,3890,3890,3890,0
|
|
20240318,163700,733674975,3890,3890,3890,3890,0
|
|
20240318,163600,733674975,3890,3890,3890,3890,0
|
|
20240318,163500,733674975,3890,3890,3890,3890,0
|
|
20240318,163400,733674975,3890,3890,3890,3890,0
|
|
20240318,163300,733674975,3890,3890,3890,3890,0
|
|
20240318,163200,733674975,3890,3890,3890,3890,0
|
|
20240318,163100,733674975,3890,3890,3890,3890,0
|
|
20240318,163000,733674975,3890,3890,3890,3890,0
|
|
20240318,162900,733674975,3890,3890,3890,3890,0
|
|
20240318,162800,733674975,3890,3890,3890,3890,0
|
|
20240318,162700,733674975,3890,3890,3890,3890,0
|
|
20240318,162600,733674975,3890,3890,3890,3890,0
|
|
20240318,162500,733674975,3890,3890,3890,3890,0
|
|
20240318,162400,733674975,3890,3890,3890,3890,0
|
|
20240318,162300,733674975,3890,3890,3890,3890,0
|
|
20240318,162200,733674975,3890,3890,3890,3890,0
|
|
20240318,162100,733674975,3890,3890,3890,3890,0
|
|
20240318,162000,733674975,3890,3890,3890,3890,0
|
|
20240318,161900,733674975,3890,3890,3890,3890,0
|
|
20240318,161800,733674975,3890,3890,3890,3890,0
|
|
20240318,161700,733674975,3890,3890,3890,3890,0
|
|
20240318,161600,733674975,3890,3890,3890,3890,0
|
|
20240318,161500,733674975,3890,3890,3890,3890,0
|
|
20240318,161400,733674975,3890,3890,3890,3890,0
|
|
20240318,161300,733674975,3890,3890,3890,3890,0
|
|
20240318,161200,733674975,3890,3890,3890,3890,7016
|
|
20240318,161100,733674975,3890,3890,3890,3890,0
|
|
20240318,161000,733674975,3890,3890,3890,3890,0
|
|
20240318,160900,733674975,3890,3890,3890,3890,0
|
|
20240318,160800,733674975,3890,3890,3890,3890,0
|
|
20240318,160700,733674975,3890,3890,3890,3890,0
|
|
20240318,160600,733674975,3890,3890,3890,3890,0
|
|
20240318,160500,733674975,3890,3890,3890,3890,0
|
|
20240318,160400,733674975,3890,3890,3890,3890,0
|
|
20240318,160300,733674975,3890,3890,3890,3890,0
|
|
20240318,160200,733674975,3890,3890,3890,3890,0
|
|
20240318,160100,733674975,3890,3890,3890,3890,0
|
|
20240318,160000,733674975,3890,3890,3890,3890,0
|
|
20240318,155900,733674975,3890,3890,3890,3890,0
|
|
20240318,155800,733674975,3890,3890,3890,3890,0
|
|
20240318,155700,733674975,3890,3890,3890,3890,0
|
|
20240318,155600,733674975,3890,3890,3890,3890,0
|
|
20240318,155500,733674975,3890,3890,3890,3890,0
|
|
20240318,155400,733674975,3890,3890,3890,3890,0
|
|
20240318,155300,733674975,3890,3890,3890,3890,0
|
|
20240318,155200,733674975,3890,3890,3890,3890,0
|
|
20240318,155100,733674975,3890,3890,3890,3890,0
|
|
20240318,155000,733674975,3890,3890,3890,3890,0
|
|
20240318,154900,733674975,3890,3890,3890,3890,0
|
|
20240318,154800,733674975,3890,3890,3890,3890,0
|
|
20240318,154700,733674975,3890,3890,3890,3890,0
|
|
20240318,154600,733674975,3890,3890,3890,3890,0
|
|
20240318,154500,733674975,3890,3890,3890,3890,0
|
|
20240318,154400,733674975,3890,3890,3890,3890,0
|
|
20240318,154300,733674975,3890,3890,3890,3890,0
|
|
20240318,154200,733674975,3890,3890,3890,3890,7016
|
|
20240318,154100,733674975,3890,3890,3890,3890,0
|
|
20240318,154000,733674975,3890,3890,3890,3890,0
|
|
20240318,153900,733674975,3890,3890,3890,3890,0
|
|
20240318,153800,733674975,3890,3890,3890,3890,0
|
|
20240318,153700,733674975,3890,3890,3890,3890,0
|
|
20240318,153600,733674975,3890,3890,3890,3890,0
|
|
20240318,153500,733674975,3890,3890,3890,3890,0
|
|
20240318,153400,733674975,3890,3890,3890,3890,0
|
|
20240318,153300,733674975,3890,3890,3890,3890,0
|
|
20240318,153200,733674975,3890,3890,3890,3890,0
|
|
20240318,153100,733674975,3890,3890,3890,3890,0
|
|
20240318,153000,733674975,3890,3890,3890,3890,7016
|
|
20240318,152900,706382735,3895,3895,3895,3895,0
|
|
20240318,152800,706382735,3895,3895,3895,3895,0
|
|
20240318,152700,706382735,3895,3895,3895,3895,0
|
|
20240318,152600,706382735,3895,3895,3895,3895,0
|
|
20240318,152500,706382735,3895,3895,3895,3895,0
|
|
20240318,152400,706382735,3895,3895,3895,3895,0
|
|
20240318,152300,706382735,3895,3895,3895,3895,0
|
|
20240318,152200,706382735,3895,3895,3895,3895,0
|
|
20240318,152100,706382735,3895,3895,3895,3895,0
|
|
20240318,152000,706382735,3895,3895,3895,3895,0
|
|
20240318,151900,706382735,3895,3890,3895,3890,260
|
|
20240318,151800,705371310,3890,3890,3890,3885,42
|
|
20240318,151700,705208055,3890,3890,3895,3890,109
|
|
20240318,151600,704784025,3895,3890,3895,3890,2516
|
|
20240318,151500,694985565,3890,3890,3890,3890,36
|
|
20240318,151400,694845525,3890,3890,3890,3890,330
|
|
20240318,151300,693561825,3890,3890,3890,3890,855
|
|
20240318,151200,690235875,3890,3890,3890,3890,2
|
|
20240318,151100,690228095,3890,3890,3890,3890,2
|
|
20240318,151000,690220315,3890,3890,3890,3885,7
|
|
20240318,150900,690193095,3885,3890,3890,3885,112
|
|
20240318,150800,689757440,3885,3890,3890,3885,22
|
|
20240318,150700,689671885,3890,3885,3890,3880,1035
|
|
20240318,150600,685654750,3890,3885,3890,3885,10
|
|
20240318,150500,685615855,3890,3885,3890,3885,4
|
|
20240318,150400,685600300,3880,3880,3880,3880,2712
|
|
20240318,150300,675077740,3880,3880,3880,3880,1449
|
|
20240318,150200,669455620,3890,3885,3890,3885,1716
|
|
20240318,150100,662785675,3885,3880,3885,3880,48
|
|
20240318,150000,662599430,3885,3880,3885,3880,347
|
|
20240318,145900,661251395,3885,3885,3885,3885,0
|
|
20240318,145800,661251395,3885,3885,3885,3885,0
|
|
20240318,145700,661251395,3885,3880,3885,3880,303
|
|
20240318,145600,660074245,3880,3880,3880,3880,1
|
|
20240318,145500,660070365,3885,3885,3885,3885,0
|
|
20240318,145400,660070365,3885,3875,3885,3875,5
|
|
20240318,145300,660050960,3870,3875,3875,3870,3080
|
|
20240318,145200,648129935,3880,3880,3880,3880,782
|
|
20240318,145100,645095775,3875,3880,3880,3875,4567
|
|
20240318,145000,627392280,3880,3880,3880,3880,0
|
|
20240318,144900,627392280,3880,3880,3880,3880,2
|
|
20240318,144800,627384520,3880,3880,3880,3880,579
|
|
20240318,144700,625138000,3880,3880,3885,3880,115
|
|
20240318,144600,624691790,3880,3880,3880,3880,25
|
|
20240318,144500,624594790,3880,3885,3885,3880,101
|
|
20240318,144400,624202905,3885,3885,3885,3885,0
|
|
20240318,144300,624202905,3885,3885,3885,3885,0
|
|
20240318,144200,624202905,3885,3885,3885,3885,176
|
|
20240318,144100,623519145,3885,3885,3885,3875,509
|
|
20240318,144000,621546290,3885,3880,3885,3880,725
|
|
20240318,143900,618732290,3880,3880,3880,3880,1
|
|
20240318,143800,618728410,3880,3880,3880,3880,0
|
|
20240318,143700,618728410,3880,3875,3880,3875,18
|
|
20240318,143600,618658640,3880,3875,3880,3875,376
|
|
20240318,143500,617201635,3875,3875,3875,3875,4
|
|
20240318,143400,617186135,3880,3880,3880,3880,18
|
|
20240318,143300,617116295,3885,3885,3885,3885,100
|
|
20240318,143200,616727795,3880,3880,3880,3880,303
|
|
20240318,143100,615552155,3880,3880,3880,3880,7
|
|
20240318,143000,615524995,3885,3885,3885,3885,150
|
|
20240318,142900,614942245,3890,3890,3890,3890,51
|
|
20240318,142800,614743855,3885,3885,3885,3885,200
|
|
20240318,142700,613966855,3885,3885,3885,3885,0
|
|
20240318,142600,613966855,3885,3885,3885,3885,0
|
|
20240318,142500,613966855,3885,3885,3885,3885,0
|
|
20240318,142400,613966855,3885,3885,3885,3885,10
|
|
20240318,142300,613928005,3885,3885,3885,3885,53
|
|
20240318,142200,613722100,3875,3875,3875,3875,0
|
|
20240318,142100,613722100,3875,3875,3875,3875,0
|
|
20240318,142000,613722100,3875,3875,3875,3875,0
|
|
20240318,141900,613722100,3875,3875,3875,3875,2
|
|
20240318,141800,613714350,3870,3870,3870,3870,1
|
|
20240318,141700,613710480,3870,3870,3870,3870,0
|
|
20240318,141600,613710480,3870,3870,3870,3870,0
|
|
20240318,141500,613710480,3870,3870,3870,3870,6
|
|
20240318,141400,613687260,3870,3870,3870,3870,0
|
|
20240318,141300,613687260,3870,3870,3870,3870,53
|
|
20240318,141200,613482150,3870,3885,3890,3870,502
|
|
20240318,141100,611539375,3885,3885,3885,3885,1
|
|
20240318,141000,611535490,3870,3870,3870,3870,0
|
|
20240318,140900,611535490,3870,3880,3880,3870,500
|
|
20240318,140800,609599055,3890,3885,3890,3885,20
|
|
20240318,140700,609521260,3885,3885,3885,3885,0
|
|
20240318,140600,609521260,3885,3880,3885,3880,494
|
|
20240318,140500,607602325,3880,3880,3880,3880,51
|
|
20240318,140400,607404445,3880,3880,3880,3880,1372
|
|
20240318,140300,602081085,3875,3875,3875,3875,0
|
|
20240318,140200,602081085,3875,3875,3875,3875,3
|
|
20240318,140100,602069460,3880,3880,3880,3880,997
|
|
20240318,140000,598201100,3880,3880,3880,3880,0
|
|
20240318,135900,598201100,3880,3880,3880,3880,42
|
|
20240318,135800,598038140,3880,3880,3880,3880,185
|
|
20240318,135700,597320340,3890,3890,3890,3890,100
|
|
20240318,135600,596931340,3890,3890,3890,3890,0
|
|
20240318,135500,596931340,3890,3890,3890,3890,145
|
|
20240318,135400,596367290,3890,3890,3890,3890,0
|
|
20240318,135300,596367290,3890,3890,3890,3890,0
|
|
20240318,135200,596367290,3890,3890,3890,3890,0
|
|
20240318,135100,596367290,3890,3890,3895,3890,1972
|
|
20240318,135000,588696205,3895,3895,3895,3895,0
|
|
20240318,134900,588696205,3895,3890,3895,3890,101
|
|
20240318,134800,588302815,3890,3890,3890,3890,101
|
|
20240318,134700,587909925,3895,3895,3895,3895,50
|
|
20240318,134600,587715175,3895,3895,3895,3895,105
|
|
20240318,134500,587306200,3890,3890,3890,3890,0
|
|
20240318,134400,587306200,3890,3890,3890,3890,0
|
|
20240318,134300,587306200,3890,3890,3890,3890,10
|
|
20240318,134200,587267300,3890,3895,3895,3890,96
|
|
20240318,134100,586893515,3885,3885,3885,3885,0
|
|
20240318,134000,586893515,3885,3885,3885,3885,0
|
|
20240318,133900,586893515,3885,3885,3885,3885,0
|
|
20240318,133800,586893515,3885,3885,3885,3885,0
|
|
20240318,133700,586893515,3885,3890,3890,3885,210
|
|
20240318,133600,586077450,3890,3890,3890,3890,0
|
|
20240318,133500,586077450,3890,3890,3890,3890,2957
|
|
20240318,133400,574574720,3885,3885,3885,3885,5
|
|
20240318,133300,574555295,3885,3885,3885,3885,32
|
|
20240318,133200,574430975,3885,3885,3885,3885,0
|
|
20240318,133100,574430975,3885,3885,3885,3885,500
|
|
20240318,133000,572488475,3885,3885,3885,3885,663
|
|
20240318,132900,569912720,3890,3890,3890,3890,45
|
|
20240318,132800,569737670,3895,3895,3895,3895,10
|
|
20240318,132700,569698720,3885,3885,3885,3885,0
|
|
20240318,132600,569698720,3885,3885,3885,3885,0
|
|
20240318,132500,569698720,3885,3885,3885,3885,0
|
|
20240318,132400,569698720,3885,3890,3890,3885,1245
|
|
20240318,132300,564861080,3885,3895,3895,3880,4308
|
|
20240318,132200,548130190,3895,3895,3895,3895,140
|
|
20240318,132100,547584890,3895,3895,3895,3895,400
|
|
20240318,132000,546026890,3895,3895,3895,3895,0
|
|
20240318,131900,546026890,3895,3905,3905,3895,1319
|
|
20240318,131800,540883665,3905,3910,3910,3900,630
|
|
20240318,131700,538426005,3905,3900,3905,3895,5483
|
|
20240318,131600,517028310,3895,3890,3895,3890,1132
|
|
20240318,131500,512619670,3890,3885,3890,3885,793
|
|
20240318,131400,509535400,3885,3875,3890,3875,5
|
|
20240318,131300,509515975,3890,3885,3890,3885,911
|
|
20240318,131200,505976735,3890,3890,3890,3890,0
|
|
20240318,131100,505976735,3890,3875,3890,3875,2392
|
|
20240318,131000,496683545,3880,3875,3885,3875,1202
|
|
20240318,130900,492020675,3880,3870,3880,3870,839
|
|
20240318,130800,488769700,3870,3870,3870,3870,354
|
|
20240318,130700,487399720,3870,3870,3870,3870,1
|
|
20240318,130600,487395850,3875,3860,3875,3860,502
|
|
20240318,130500,485450615,3860,3860,3860,3860,0
|
|
20240318,130400,485450615,3860,3860,3860,3860,0
|
|
20240318,130300,485450615,3860,3865,3865,3860,1000
|
|
20240318,130200,481590520,3880,3865,3880,3865,1000
|
|
20240318,130100,477714195,3855,3855,3855,3855,0
|
|
20240318,130000,477714195,3855,3855,3855,3855,0
|
|
20240318,125900,477714195,3855,3855,3855,3855,0
|
|
20240318,125800,477714195,3855,3855,3855,3855,0
|
|
20240318,125700,477714195,3855,3855,3855,3855,0
|
|
20240318,125600,477714195,3855,3855,3855,3855,14
|
|
20240318,125500,477660225,3860,3865,3865,3860,82
|
|
20240318,125400,477343495,3865,3865,3865,3865,14
|
|
20240318,125300,477289385,3870,3870,3870,3870,401
|
|
20240318,125200,475737515,3870,3870,3870,3870,0
|
|
20240318,125100,475737515,3870,3870,3870,3870,0
|
|
20240318,125000,475737515,3870,3870,3870,3870,0
|
|
20240318,124900,475737515,3870,3870,3870,3870,0
|
|
20240318,124800,475737515,3870,3870,3870,3870,0
|
|
20240318,124700,475737515,3870,3870,3870,3870,0
|
|
20240318,124600,475737515,3870,3865,3875,3865,28
|
|
20240318,124500,475629270,3875,3865,3875,3865,5
|
|
20240318,124400,475609930,3870,3870,3870,3870,50
|
|
20240318,124300,475416430,3870,3870,3870,3870,50
|
|
20240318,124200,475222930,3865,3865,3870,3865,1225
|
|
20240318,124100,470488295,3865,3860,3865,3860,85
|
|
20240318,124000,470159955,3865,3860,3865,3860,5
|
|
20240318,123900,470140640,3855,3855,3855,3855,233
|
|
20240318,123800,469242425,3855,3855,3855,3855,65
|
|
20240318,123700,468991850,3860,3860,3860,3860,0
|
|
20240318,123600,468991850,3860,3860,3860,3860,0
|
|
20240318,123500,468991850,3860,3860,3860,3860,1
|
|
20240318,123400,468987990,3860,3860,3860,3860,3
|
|
20240318,123300,468976410,3860,3860,3860,3860,0
|
|
20240318,123200,468976410,3860,3860,3860,3860,5
|
|
20240318,123100,468957110,3865,3865,3865,3865,0
|
|
20240318,123000,468957110,3865,3865,3865,3865,0
|
|
20240318,122900,468957110,3865,3865,3865,3865,0
|
|
20240318,122800,468957110,3865,3865,3865,3865,1
|
|
20240318,122700,468953245,3865,3855,3865,3855,69
|
|
20240318,122600,468687215,3855,3855,3855,3855,0
|
|
20240318,122500,468687215,3855,3855,3855,3855,0
|
|
20240318,122400,468687215,3855,3855,3855,3855,69
|
|
20240318,122300,468421220,3850,3850,3850,3850,3
|
|
20240318,122200,468409670,3850,3850,3850,3850,0
|
|
20240318,122100,468409670,3850,3850,3850,3850,0
|
|
20240318,122000,468409670,3850,3850,3850,3850,0
|
|
20240318,121900,468409670,3850,3850,3850,3850,0
|
|
20240318,121800,468409670,3850,3850,3850,3850,0
|
|
20240318,121700,468409670,3850,3850,3850,3850,1
|
|
20240318,121600,468405820,3850,3850,3850,3850,0
|
|
20240318,121500,468405820,3850,3850,3850,3850,0
|
|
20240318,121400,468405820,3850,3850,3850,3850,2340
|
|
20240318,121300,459396820,3850,3850,3850,3850,0
|
|
20240318,121200,459396820,3850,3850,3850,3850,0
|
|
20240318,121100,459396820,3850,3850,3850,3850,0
|
|
20240318,121000,459396820,3850,3850,3850,3850,1400
|
|
20240318,120900,454006820,3850,3850,3850,3850,10
|
|
20240318,120800,453968320,3850,3850,3850,3850,0
|
|
20240318,120700,453968320,3850,3850,3850,3850,71
|
|
20240318,120600,453694970,3865,3865,3865,3865,0
|
|
20240318,120500,453694970,3865,3865,3865,3865,0
|
|
20240318,120400,453694970,3865,3865,3865,3865,71
|
|
20240318,120300,453420555,3860,3855,3860,3855,5233
|
|
20240318,120200,433226310,3855,3855,3855,3855,300
|
|
20240318,120100,432069810,3860,3860,3860,3860,0
|
|
20240318,120000,432069810,3860,3855,3860,3855,208
|
|
20240318,115900,431266935,3860,3860,3860,3860,0
|
|
20240318,115800,431266935,3860,3860,3860,3860,0
|
|
20240318,115700,431266935,3860,3860,3860,3860,0
|
|
20240318,115600,431266935,3860,3850,3860,3850,1001
|
|
20240318,115500,427406975,3845,3845,3845,3845,1
|
|
20240318,115400,427403130,3850,3855,3855,3850,195
|
|
20240318,115300,426652280,3855,3855,3855,3855,1
|
|
20240318,115200,426648425,3860,3855,3860,3850,1812
|
|
20240318,115100,419671035,3855,3860,3860,3855,500
|
|
20240318,115000,417742315,3865,3865,3865,3865,0
|
|
20240318,114900,417742315,3865,3860,3865,3860,75
|
|
20240318,114800,417452810,3860,3860,3860,3860,102
|
|
20240318,114700,417059090,3860,3860,3860,3860,110
|
|
20240318,114600,416634490,3860,3860,3860,3860,1
|
|
20240318,114500,416630630,3860,3860,3860,3860,0
|
|
20240318,114400,416630630,3860,3860,3860,3860,51
|
|
20240318,114300,416433770,3860,3865,3865,3860,2087
|
|
20240318,114200,408372195,3865,3870,3870,3865,1297
|
|
20240318,114100,403353305,3880,3880,3880,3880,0
|
|
20240318,114000,403353305,3880,3880,3880,3880,0
|
|
20240318,113900,403353305,3880,3880,3880,3880,0
|
|
20240318,113800,403353305,3880,3880,3880,3880,0
|
|
20240318,113700,403353305,3880,3880,3880,3880,0
|
|
20240318,113600,403353305,3880,3880,3880,3880,0
|
|
20240318,113500,403353305,3880,3880,3880,3880,0
|
|
20240318,113400,403353305,3880,3875,3880,3875,266
|
|
20240318,113300,402321270,3880,3875,3880,3875,47
|
|
20240318,113200,402139105,3875,3875,3875,3870,22
|
|
20240318,113100,402053885,3870,3870,3870,3870,0
|
|
20240318,113000,402053885,3870,3870,3870,3870,100
|
|
20240318,112900,401666885,3870,3870,3870,3870,5
|
|
20240318,112800,401647535,3870,3870,3870,3870,0
|
|
20240318,112700,401647535,3870,3875,3875,3870,123
|
|
20240318,112600,401171025,3875,3875,3875,3875,3
|
|
20240318,112500,401159400,3875,3875,3875,3875,1000
|
|
20240318,112400,397284400,3875,3875,3875,3875,0
|
|
20240318,112300,397284400,3875,3870,3875,3870,336
|
|
20240318,112200,395984050,3875,3875,3875,3870,371
|
|
20240318,112100,394546775,3875,3875,3875,3875,5
|
|
20240318,112000,394527400,3870,3870,3870,3870,1
|
|
20240318,111900,394523530,3870,3870,3870,3870,0
|
|
20240318,111800,394523530,3870,3870,3870,3870,0
|
|
20240318,111700,394523530,3870,3870,3870,3870,1
|
|
20240318,111600,394519660,3870,3870,3870,3870,0
|
|
20240318,111500,394519660,3870,3870,3870,3870,0
|
|
20240318,111400,394519660,3870,3870,3870,3870,21
|
|
20240318,111300,394438390,3870,3870,3875,3870,161
|
|
20240318,111200,393815315,3870,3870,3870,3870,0
|
|
20240318,111100,393815315,3870,3870,3870,3870,0
|
|
20240318,111000,393815315,3870,3870,3870,3870,10
|
|
20240318,110900,393776615,3870,3870,3870,3870,0
|
|
20240318,110800,393776615,3870,3870,3870,3870,0
|
|
20240318,110700,393776615,3870,3870,3870,3870,0
|
|
20240318,110600,393776615,3870,3870,3870,3870,3000
|
|
20240318,110500,382166615,3880,3880,3880,3880,0
|
|
20240318,110400,382166615,3880,3875,3880,3875,1000
|
|
20240318,110300,378289240,3875,3875,3875,3875,0
|
|
20240318,110200,378289240,3875,3870,3875,3870,7
|
|
20240318,110100,378262145,3865,3865,3865,3865,357
|
|
20240318,110000,376882340,3875,3870,3875,3870,22
|
|
20240318,105900,376797195,3865,3865,3865,3865,343
|
|
20240318,105800,375471500,3860,3865,3865,3860,832
|
|
20240318,105700,372256280,3875,3875,3875,3875,0
|
|
20240318,105600,372256280,3875,3875,3875,3875,0
|
|
20240318,105500,372256280,3875,3875,3875,3875,0
|
|
20240318,105400,372256280,3875,3875,3875,3875,0
|
|
20240318,105300,372256280,3875,3875,3875,3875,0
|
|
20240318,105200,372256280,3875,3875,3875,3875,0
|
|
20240318,105100,372256280,3875,3875,3875,3875,24
|
|
20240318,105000,372163280,3875,3875,3875,3875,129
|
|
20240318,104900,371663405,3870,3870,3870,3870,0
|
|
20240318,104800,371663405,3870,3870,3870,3870,802
|
|
20240318,104700,368559665,3865,3865,3865,3865,0
|
|
20240318,104600,368559665,3865,3865,3865,3865,0
|
|
20240318,104500,368559665,3865,3870,3870,3865,57
|
|
20240318,104400,368339310,3870,3870,3870,3865,871
|
|
20240318,104300,364971865,3875,3875,3875,3875,3
|
|
20240318,104200,364960240,3875,3875,3875,3875,9
|
|
20240318,104100,364925365,3870,3870,3870,3870,788
|
|
20240318,104000,361875805,3870,3865,3870,3865,855
|
|
20240318,103900,358569885,3865,3865,3865,3865,1503
|
|
20240318,103800,352760790,3865,3865,3865,3865,0
|
|
20240318,103700,352760790,3865,3865,3865,3865,2
|
|
20240318,103600,352753060,3860,3850,3860,3840,1872
|
|
20240318,103500,345548400,3855,3850,3855,3840,1679
|
|
20240318,103400,339091295,3860,3860,3860,3860,0
|
|
20240318,103300,339091295,3860,3860,3860,3860,0
|
|
20240318,103200,339091295,3860,3860,3860,3860,0
|
|
20240318,103100,339091295,3860,3860,3860,3860,500
|
|
20240318,103000,337161295,3860,3860,3860,3860,0
|
|
20240318,102900,337161295,3860,3860,3860,3860,0
|
|
20240318,102800,337161295,3860,3860,3860,3860,1
|
|
20240318,102700,337157435,3860,3860,3860,3860,1
|
|
20240318,102600,337153575,3850,3850,3850,3850,252
|
|
20240318,102500,336183375,3850,3850,3850,3850,157
|
|
20240318,102400,335578925,3850,3855,3855,3850,9442
|
|
20240318,102300,299213395,3860,3860,3860,3860,0
|
|
20240318,102200,299213395,3860,3860,3860,3860,0
|
|
20240318,102100,299213395,3860,3860,3860,3860,0
|
|
20240318,102000,299213395,3860,3860,3860,3860,1000
|
|
20240318,101900,295353395,3860,3860,3860,3860,0
|
|
20240318,101800,295353395,3860,3860,3860,3860,0
|
|
20240318,101700,295353395,3860,3860,3860,3860,30
|
|
20240318,101600,295237595,3865,3865,3865,3865,0
|
|
20240318,101500,295237595,3865,3865,3865,3865,0
|
|
20240318,101400,295237595,3865,3865,3865,3865,34
|
|
20240318,101300,295106185,3865,3870,3870,3865,78
|
|
20240318,101200,294804450,3870,3870,3870,3870,166
|
|
20240318,101100,294162030,3865,3865,3870,3865,485
|
|
20240318,101000,292285855,3865,3865,3865,3865,316
|
|
20240318,100900,291064515,3870,3870,3870,3870,241
|
|
20240318,100800,290131845,3870,3870,3870,3870,500
|
|
20240318,100700,288196845,3870,3870,3875,3870,72
|
|
20240318,100600,287918190,3870,3870,3870,3870,243
|
|
20240318,100500,286977780,3870,3870,3870,3870,3
|
|
20240318,100400,286966170,3870,3870,3870,3870,0
|
|
20240318,100300,286966170,3870,3870,3870,3870,30
|
|
20240318,100200,286850070,3870,3870,3870,3870,300
|
|
20240318,100100,285689070,3870,3870,3870,3870,448
|
|
20240318,100000,283955310,3870,3860,3870,3860,1011
|
|
20240318,095900,280046170,3860,3860,3860,3860,300
|
|
20240318,095800,278888170,3860,3860,3860,3860,1000
|
|
20240318,095700,275028170,3865,3865,3865,3865,394
|
|
20240318,095600,273505360,3865,3865,3865,3865,700
|
|
20240318,095500,270799860,3870,3870,3870,3870,0
|
|
20240318,095400,270799860,3870,3875,3880,3870,300
|
|
20240318,095300,269638000,3870,3865,3870,3865,632
|
|
20240318,095200,267195315,3870,3870,3870,3870,1389
|
|
20240318,095100,261819885,3875,3875,3875,3875,100
|
|
20240318,095000,261432385,3875,3875,3875,3875,79
|
|
20240318,094900,261126260,3880,3880,3880,3880,6
|
|
20240318,094800,261102980,3870,3870,3880,3870,81
|
|
20240318,094700,260788810,3880,3880,3880,3880,250
|
|
20240318,094600,259818810,3870,3870,3870,3870,414
|
|
20240318,094500,258216630,3870,3870,3870,3870,752
|
|
20240318,094400,255306390,3870,3870,3870,3870,1
|
|
20240318,094300,255302520,3870,3870,3870,3870,0
|
|
20240318,094200,255302520,3870,3870,3870,3870,536
|
|
20240318,094100,253228200,3880,3870,3880,3870,484
|
|
20240318,094000,251354970,3870,3870,3870,3870,47
|
|
20240318,093900,251173080,3875,3870,3875,3870,2100
|
|
20240318,093800,243045580,3870,3875,3875,3870,1110
|
|
20240318,093700,238749830,3880,3880,3880,3880,412
|
|
20240318,093600,237151270,3880,3880,3880,3880,500
|
|
20240318,093500,235211270,3875,3870,3875,3870,1783
|
|
20240318,093400,228304645,3875,3875,3875,3875,1
|
|
20240318,093300,228300770,3870,3870,3870,3870,0
|
|
20240318,093200,228300770,3870,3870,3870,3870,200
|
|
20240318,093100,227526770,3870,3880,3880,3870,57
|
|
20240318,093000,227306170,3870,3880,3880,3870,985
|
|
20240318,092900,223489990,3880,3880,3880,3875,1495
|
|
20240318,092800,217696415,3880,3880,3880,3880,26
|
|
20240318,092700,217595535,3880,3880,3880,3880,389
|
|
20240318,092600,216086215,3875,3885,3885,3875,1029
|
|
20240318,092500,212088840,3875,3880,3880,3875,1448
|
|
20240318,092400,206473430,3880,3875,3880,3875,1098
|
|
20240318,092300,202215645,3880,3875,3880,3875,309
|
|
20240318,092200,201018260,3875,3865,3875,3865,993
|
|
20240318,092100,197173385,3865,3875,3875,3865,708
|
|
20240318,092000,194433280,3875,3865,3875,3865,7
|
|
20240318,091900,194406175,3870,3870,3870,3870,0
|
|
20240318,091800,194406175,3870,3880,3880,3870,2346
|
|
20240318,091700,185320850,3890,3880,3890,3880,510
|
|
20240318,091600,183337365,3875,3875,3875,3875,207
|
|
20240318,091500,182535240,3880,3880,3880,3880,1390
|
|
20240318,091400,177142040,3880,3890,3890,3880,23
|
|
20240318,091300,177052750,3890,3885,3890,3875,487
|
|
20240318,091200,175163300,3885,3880,3890,3880,2381
|
|
20240318,091100,165917915,3885,3880,3885,3875,1998
|
|
20240318,091000,158161860,3880,3895,3895,3880,3691
|
|
20240318,090900,143810270,3895,3885,3900,3885,2403
|
|
20240318,090800,134454440,3885,3895,3895,3885,3038
|
|
20240318,090700,122635710,3890,3895,3895,3890,468
|
|
20240318,090600,120813545,3895,3890,3895,3890,346
|
|
20240318,090500,119466580,3890,3900,3905,3890,6055
|
|
20240318,090400,95867990,3890,3895,3910,3890,493
|
|
20240318,090300,93945675,3880,3905,3925,3880,8467
|
|
20240318,090200,60889755,3905,3875,3905,3875,5060
|
|
20240318,090100,41187555,3870,3815,3880,3815,7481
|
|
20240318,090000,12365285,3795,3800,3810,3795,3255
|