641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,193800,7595236240,2985,2985,2985,2985,92839
|
|
20240320,193700,7595236240,2985,2985,2985,2985,0
|
|
20240320,193600,7595236240,2985,2985,2985,2985,0
|
|
20240320,193500,7595236240,2985,2985,2985,2985,0
|
|
20240320,193400,7595236240,2985,2985,2985,2985,0
|
|
20240320,193300,7595236240,2985,2985,2985,2985,0
|
|
20240320,193200,7595236240,2985,2985,2985,2985,0
|
|
20240320,193100,7595236240,2985,2985,2985,2985,0
|
|
20240320,193000,7595236240,2985,2985,2985,2985,0
|
|
20240320,192900,7595236240,2985,2985,2985,2985,0
|
|
20240320,192800,7595236240,2985,2985,2985,2985,0
|
|
20240320,192700,7595236240,2985,2985,2985,2985,0
|
|
20240320,192600,7595236240,2985,2985,2985,2985,0
|
|
20240320,192500,7595236240,2985,2985,2985,2985,0
|
|
20240320,192400,7595236240,2985,2985,2985,2985,0
|
|
20240320,192300,7595236240,2985,2985,2985,2985,0
|
|
20240320,192200,7595236240,2985,2985,2985,2985,0
|
|
20240320,192100,7595236240,2985,2985,2985,2985,0
|
|
20240320,192000,7595236240,2985,2985,2985,2985,0
|
|
20240320,191900,7595236240,2985,2985,2985,2985,0
|
|
20240320,191800,7595236240,2985,2985,2985,2985,0
|
|
20240320,191700,7595236240,2985,2985,2985,2985,0
|
|
20240320,191600,7595236240,2985,2985,2985,2985,0
|
|
20240320,191500,7595236240,2985,2985,2985,2985,0
|
|
20240320,191400,7595236240,2985,2985,2985,2985,0
|
|
20240320,191300,7595236240,2985,2985,2985,2985,0
|
|
20240320,191200,7595236240,2985,2985,2985,2985,0
|
|
20240320,191100,7595236240,2985,2985,2985,2985,0
|
|
20240320,191000,7595236240,2985,2985,2985,2985,0
|
|
20240320,190900,7595236240,2985,2985,2985,2985,0
|
|
20240320,190800,7595236240,2985,2985,2985,2985,92839
|
|
20240320,190700,7595236240,2985,2985,2985,2985,0
|
|
20240320,190600,7595236240,2985,2985,2985,2985,0
|
|
20240320,190500,7595236240,2985,2985,2985,2985,0
|
|
20240320,190400,7595236240,2985,2985,2985,2985,0
|
|
20240320,190300,7595236240,2985,2985,2985,2985,0
|
|
20240320,190200,7595236240,2985,2985,2985,2985,0
|
|
20240320,190100,7595236240,2985,2985,2985,2985,0
|
|
20240320,190000,7595236240,2985,2985,2985,2985,0
|
|
20240320,185900,7595236240,2985,2985,2985,2985,0
|
|
20240320,185800,7595236240,2985,2985,2985,2985,0
|
|
20240320,185700,7595236240,2985,2985,2985,2985,0
|
|
20240320,185600,7595236240,2985,2985,2985,2985,0
|
|
20240320,185500,7595236240,2985,2985,2985,2985,0
|
|
20240320,185400,7595236240,2985,2985,2985,2985,0
|
|
20240320,185300,7595236240,2985,2985,2985,2985,0
|
|
20240320,185200,7595236240,2985,2985,2985,2985,0
|
|
20240320,185100,7595236240,2985,2985,2985,2985,0
|
|
20240320,185000,7595236240,2985,2985,2985,2985,0
|
|
20240320,184900,7595236240,2985,2985,2985,2985,0
|
|
20240320,184800,7595236240,2985,2985,2985,2985,0
|
|
20240320,184700,7595236240,2985,2985,2985,2985,0
|
|
20240320,184600,7595236240,2985,2985,2985,2985,0
|
|
20240320,184500,7595236240,2985,2985,2985,2985,0
|
|
20240320,184400,7595236240,2985,2985,2985,2985,0
|
|
20240320,184300,7595236240,2985,2985,2985,2985,0
|
|
20240320,184200,7595236240,2985,2985,2985,2985,0
|
|
20240320,184100,7595236240,2985,2985,2985,2985,0
|
|
20240320,184000,7595236240,2985,2985,2985,2985,0
|
|
20240320,183900,7595236240,2985,2985,2985,2985,0
|
|
20240320,183800,7595236240,2985,2985,2985,2985,92839
|
|
20240320,183700,7595236240,2985,2985,2985,2985,0
|
|
20240320,183600,7595236240,2985,2985,2985,2985,0
|
|
20240320,183500,7595236240,2985,2985,2985,2985,0
|
|
20240320,183400,7595236240,2985,2985,2985,2985,0
|
|
20240320,183300,7595236240,2985,2985,2985,2985,0
|
|
20240320,183200,7595236240,2985,2985,2985,2985,0
|
|
20240320,183100,7595236240,2985,2985,2985,2985,0
|
|
20240320,183000,7595236240,2985,2985,2985,2985,0
|
|
20240320,182900,7595236240,2985,2985,2985,2985,0
|
|
20240320,182800,7595236240,2985,2985,2985,2985,0
|
|
20240320,182700,7595236240,2985,2985,2985,2985,0
|
|
20240320,182600,7595236240,2985,2985,2985,2985,0
|
|
20240320,182500,7595236240,2985,2985,2985,2985,0
|
|
20240320,182400,7595236240,2985,2985,2985,2985,0
|
|
20240320,182300,7595236240,2985,2985,2985,2985,0
|
|
20240320,182200,7595236240,2985,2985,2985,2985,0
|
|
20240320,182100,7595236240,2985,2985,2985,2985,0
|
|
20240320,182000,7595236240,2985,2985,2985,2985,0
|
|
20240320,181900,7595236240,2985,2985,2985,2985,0
|
|
20240320,181800,7595236240,2985,2985,2985,2985,0
|
|
20240320,181700,7595236240,2985,2985,2985,2985,0
|
|
20240320,181600,7595236240,2985,2985,2985,2985,0
|
|
20240320,181500,7595236240,2985,2985,2985,2985,0
|
|
20240320,181400,7595236240,2985,2985,2985,2985,0
|
|
20240320,181300,7595236240,2985,2985,2985,2985,0
|
|
20240320,181200,7595236240,2985,2985,2985,2985,0
|
|
20240320,181100,7595236240,2985,2985,2985,2985,0
|
|
20240320,181000,7595236240,2985,2985,2985,2985,0
|
|
20240320,180900,7595236240,2985,2985,2985,2985,0
|
|
20240320,180800,7595236240,2985,2985,2985,2985,92839
|
|
20240320,180700,7595236240,2985,2985,2985,2985,0
|
|
20240320,180600,7595236240,2985,2985,2985,2985,0
|
|
20240320,180500,7595236240,2985,2985,2985,2985,0
|
|
20240320,180400,7595236240,2985,2985,2985,2985,0
|
|
20240320,180300,7595236240,2985,2985,2985,2985,0
|
|
20240320,180200,7595236240,2985,2985,2985,2985,0
|
|
20240320,180100,7595236240,2985,2985,2985,2985,0
|
|
20240320,180000,7595236240,2985,2985,2985,2985,0
|
|
20240320,175900,7595236240,2985,2985,2985,2985,0
|
|
20240320,175800,7595236240,2985,2985,2985,2985,0
|
|
20240320,175700,7595236240,2985,2985,2985,2985,0
|
|
20240320,175600,7595236240,2985,2985,2985,2985,0
|
|
20240320,175500,7595236240,2985,2985,2985,2985,0
|
|
20240320,175400,7595236240,2985,2985,2985,2985,0
|
|
20240320,175300,7595236240,2985,2985,2985,2985,0
|
|
20240320,175200,7595236240,2985,2985,2985,2985,0
|
|
20240320,175100,7595236240,2985,2985,2985,2985,0
|
|
20240320,175000,7595236240,2985,2985,2985,2985,0
|
|
20240320,174900,7595236240,2985,2985,2985,2985,0
|
|
20240320,174800,7595236240,2985,2985,2985,2985,0
|
|
20240320,174700,7595236240,2985,2985,2985,2985,0
|
|
20240320,174600,7595236240,2985,2985,2985,2985,0
|
|
20240320,174500,7595236240,2985,2985,2985,2985,0
|
|
20240320,174400,7595236240,2985,2985,2985,2985,0
|
|
20240320,174300,7595236240,2985,2985,2985,2985,0
|
|
20240320,174200,7595236240,2985,2985,2985,2985,0
|
|
20240320,174100,7595236240,2985,2985,2985,2985,0
|
|
20240320,174000,7595236240,2985,2985,2985,2985,0
|
|
20240320,173900,7595236240,2985,2985,2985,2985,0
|
|
20240320,173800,7595236240,2985,2985,2985,2985,92839
|
|
20240320,173700,7595236240,2985,2985,2985,2985,0
|
|
20240320,173600,7595236240,2985,2985,2985,2985,0
|
|
20240320,173500,7595236240,2985,2985,2985,2985,0
|
|
20240320,173400,7595236240,2985,2985,2985,2985,0
|
|
20240320,173300,7595236240,2985,2985,2985,2985,0
|
|
20240320,173200,7595236240,2985,2985,2985,2985,0
|
|
20240320,173100,7595236240,2985,2985,2985,2985,0
|
|
20240320,173000,7595236240,2985,2985,2985,2985,0
|
|
20240320,172900,7595236240,2985,2985,2985,2985,0
|
|
20240320,172800,7595236240,2985,2985,2985,2985,0
|
|
20240320,172700,7595236240,2985,2985,2985,2985,0
|
|
20240320,172600,7595236240,2985,2985,2985,2985,0
|
|
20240320,172500,7595236240,2985,2985,2985,2985,0
|
|
20240320,172400,7595236240,2985,2985,2985,2985,0
|
|
20240320,172300,7595236240,2985,2985,2985,2985,0
|
|
20240320,172200,7595236240,2985,2985,2985,2985,0
|
|
20240320,172100,7595236240,2985,2985,2985,2985,0
|
|
20240320,172000,7595236240,2985,2985,2985,2985,0
|
|
20240320,171900,7595236240,2985,2985,2985,2985,0
|
|
20240320,171800,7595236240,2985,2985,2985,2985,0
|
|
20240320,171700,7595236240,2985,2985,2985,2985,0
|
|
20240320,171600,7595236240,2985,2985,2985,2985,0
|
|
20240320,171500,7595236240,2985,2985,2985,2985,0
|
|
20240320,171400,7595236240,2985,2985,2985,2985,0
|
|
20240320,171300,7595236240,2985,2985,2985,2985,0
|
|
20240320,171200,7595236240,2985,2985,2985,2985,0
|
|
20240320,171100,7595236240,2985,2985,2985,2985,0
|
|
20240320,171000,7595236240,2985,2985,2985,2985,0
|
|
20240320,170900,7595236240,2985,2985,2985,2985,0
|
|
20240320,170800,7595236240,2985,2985,2985,2985,92839
|
|
20240320,170700,7595236240,2985,2985,2985,2985,0
|
|
20240320,170600,7595236240,2985,2985,2985,2985,0
|
|
20240320,170500,7595236240,2985,2985,2985,2985,0
|
|
20240320,170400,7595236240,2985,2985,2985,2985,0
|
|
20240320,170300,7595236240,2985,2985,2985,2985,0
|
|
20240320,170200,7595236240,2985,2985,2985,2985,0
|
|
20240320,170100,7595236240,2985,2985,2985,2985,0
|
|
20240320,170000,7595236240,2985,2985,2985,2985,0
|
|
20240320,165900,7595236240,2985,2985,2985,2985,0
|
|
20240320,165800,7595236240,2985,2985,2985,2985,0
|
|
20240320,165700,7595236240,2985,2985,2985,2985,0
|
|
20240320,165600,7595236240,2985,2985,2985,2985,0
|
|
20240320,165500,7595236240,2985,2985,2985,2985,0
|
|
20240320,165400,7595236240,2985,2985,2985,2985,0
|
|
20240320,165300,7595236240,2985,2985,2985,2985,0
|
|
20240320,165200,7595236240,2985,2985,2985,2985,0
|
|
20240320,165100,7595236240,2985,2985,2985,2985,0
|
|
20240320,165000,7595236240,2985,2985,2985,2985,0
|
|
20240320,164900,7595236240,2985,2985,2985,2985,0
|
|
20240320,164800,7595236240,2985,2985,2985,2985,0
|
|
20240320,164700,7595236240,2985,2985,2985,2985,0
|
|
20240320,164600,7595236240,2985,2985,2985,2985,0
|
|
20240320,164500,7595236240,2985,2985,2985,2985,0
|
|
20240320,164400,7595236240,2985,2985,2985,2985,0
|
|
20240320,164300,7595236240,2985,2985,2985,2985,0
|
|
20240320,164200,7595236240,2985,2985,2985,2985,0
|
|
20240320,164100,7595236240,2985,2985,2985,2985,0
|
|
20240320,164000,7595236240,2985,2985,2985,2985,0
|
|
20240320,163900,7595236240,2985,2985,2985,2985,0
|
|
20240320,163800,7595236240,2985,2985,2985,2985,92839
|
|
20240320,163700,7595236240,2985,2985,2985,2985,0
|
|
20240320,163600,7595236240,2985,2985,2985,2985,0
|
|
20240320,163500,7595236240,2985,2985,2985,2985,0
|
|
20240320,163400,7595236240,2985,2985,2985,2985,0
|
|
20240320,163300,7595236240,2985,2985,2985,2985,0
|
|
20240320,163200,7595236240,2985,2985,2985,2985,0
|
|
20240320,163100,7595236240,2985,2985,2985,2985,0
|
|
20240320,163000,7595236240,2985,2985,2985,2985,0
|
|
20240320,162900,7595236240,2985,2985,2985,2985,0
|
|
20240320,162800,7595236240,2985,2985,2985,2985,0
|
|
20240320,162700,7595236240,2985,2985,2985,2985,0
|
|
20240320,162600,7595236240,2985,2985,2985,2985,0
|
|
20240320,162500,7595236240,2985,2985,2985,2985,0
|
|
20240320,162400,7595236240,2985,2985,2985,2985,0
|
|
20240320,162300,7595236240,2985,2985,2985,2985,0
|
|
20240320,162200,7595236240,2985,2985,2985,2985,0
|
|
20240320,162100,7595236240,2985,2985,2985,2985,0
|
|
20240320,162000,7595236240,2985,2985,2985,2985,0
|
|
20240320,161900,7595236240,2985,2985,2985,2985,0
|
|
20240320,161800,7595236240,2985,2985,2985,2985,0
|
|
20240320,161700,7595236240,2985,2985,2985,2985,0
|
|
20240320,161600,7595236240,2985,2985,2985,2985,0
|
|
20240320,161500,7595236240,2985,2985,2985,2985,0
|
|
20240320,161400,7595236240,2985,2985,2985,2985,0
|
|
20240320,161300,7595236240,2985,2985,2985,2985,0
|
|
20240320,161200,7595236240,2985,2985,2985,2985,0
|
|
20240320,161100,7595236240,2985,2985,2985,2985,0
|
|
20240320,161000,7595236240,2985,2985,2985,2985,0
|
|
20240320,160900,7595236240,2985,2985,2985,2985,0
|
|
20240320,160800,7595236240,2985,2985,2985,2985,92839
|
|
20240320,160700,7595236240,2985,2985,2985,2985,0
|
|
20240320,160600,7595236240,2985,2985,2985,2985,0
|
|
20240320,160500,7595236240,2985,2985,2985,2985,0
|
|
20240320,160400,7595236240,2985,2985,2985,2985,0
|
|
20240320,160300,7595236240,2985,2985,2985,2985,0
|
|
20240320,160200,7595236240,2985,2985,2985,2985,0
|
|
20240320,160100,7595236240,2985,2985,2985,2985,0
|
|
20240320,160000,7595236240,2985,2985,2985,2985,0
|
|
20240320,155900,7595236240,2985,2985,2985,2985,0
|
|
20240320,155800,7595236240,2985,2985,2985,2985,0
|
|
20240320,155700,7595236240,2985,2985,2985,2985,0
|
|
20240320,155600,7595236240,2985,2985,2985,2985,0
|
|
20240320,155500,7595236240,2985,2985,2985,2985,0
|
|
20240320,155400,7595236240,2985,2985,2985,2985,0
|
|
20240320,155300,7595236240,2985,2985,2985,2985,0
|
|
20240320,155200,7595236240,2985,2985,2985,2985,0
|
|
20240320,155100,7595236240,2985,2985,2985,2985,0
|
|
20240320,155000,7595236240,2985,2985,2985,2985,0
|
|
20240320,154900,7595236240,2985,2985,2985,2985,0
|
|
20240320,154800,7595236240,2985,2985,2985,2985,0
|
|
20240320,154700,7595236240,2985,2985,2985,2985,0
|
|
20240320,154600,7595236240,2985,2985,2985,2985,0
|
|
20240320,154500,7595236240,2985,2985,2985,2985,0
|
|
20240320,154400,7595236240,2985,2985,2985,2985,0
|
|
20240320,154300,7595236240,2985,2985,2985,2985,0
|
|
20240320,154200,7595236240,2985,2985,2985,2985,0
|
|
20240320,154100,7595236240,2985,2985,2985,2985,0
|
|
20240320,154000,7595236240,2985,2985,2985,2985,0
|
|
20240320,153900,7595236240,2985,2985,2985,2985,0
|
|
20240320,153800,7595236240,2985,2985,2985,2985,92839
|
|
20240320,153700,7595236240,2985,2985,2985,2985,0
|
|
20240320,153600,7595236240,2985,2985,2985,2985,0
|
|
20240320,153500,7595236240,2985,2985,2985,2985,0
|
|
20240320,153400,7595236240,2985,2985,2985,2985,0
|
|
20240320,153300,7595236240,2985,2985,2985,2985,0
|
|
20240320,153200,7595236240,2985,2985,2985,2985,0
|
|
20240320,153100,7595236240,2985,2985,2985,2985,0
|
|
20240320,153000,7595236240,2985,2985,2985,2985,92839
|
|
20240320,152900,7318111825,3005,3005,3005,3005,0
|
|
20240320,152800,7318111825,3005,3005,3005,3005,0
|
|
20240320,152700,7318111825,3005,3005,3005,3005,0
|
|
20240320,152600,7318111825,3005,3005,3005,3005,0
|
|
20240320,152500,7318111825,3005,3005,3005,3005,0
|
|
20240320,152400,7318111825,3005,3005,3005,3005,0
|
|
20240320,152300,7318111825,3005,3005,3005,3005,0
|
|
20240320,152200,7318111825,3005,3005,3005,3005,0
|
|
20240320,152100,7318111825,3005,3005,3005,3005,0
|
|
20240320,152000,7318111825,3005,3005,3005,3005,0
|
|
20240320,151900,7318111825,3005,3010,3010,3000,17203
|
|
20240320,151800,7266466840,3010,3005,3015,3000,11862
|
|
20240320,151700,7230828625,3000,3010,3010,3000,20353
|
|
20240320,151600,7169708250,3010,3015,3015,3010,13228
|
|
20240320,151500,7129886510,3010,3005,3015,3005,14973
|
|
20240320,151400,7084806470,3005,3015,3015,3005,27448
|
|
20240320,151300,7002275380,3015,3015,3020,3010,1524
|
|
20240320,151200,6997682465,3015,3005,3015,3005,18221
|
|
20240320,151100,6942845060,3010,3030,3030,3005,139933
|
|
20240320,151000,6520338050,3030,3025,3030,3025,3696
|
|
20240320,150900,6509142205,3030,3035,3035,3025,6120
|
|
20240320,150800,6490599165,3030,3030,3035,3030,3646
|
|
20240320,150700,6479551535,3035,3030,3035,3030,2761
|
|
20240320,150600,6471183055,3030,3030,3035,3030,7135
|
|
20240320,150500,6449559565,3030,3035,3035,3030,12434
|
|
20240320,150400,6411878260,3035,3035,3040,3030,1778
|
|
20240320,150300,6406482275,3035,3035,3035,3030,2367
|
|
20240320,150200,6399298815,3035,3030,3040,3030,1382
|
|
20240320,150100,6395109830,3040,3040,3040,3030,19559
|
|
20240320,150000,6335827300,3040,3040,3040,3035,4088
|
|
20240320,145900,6323403165,3040,3040,3040,3035,856
|
|
20240320,145800,6320802695,3040,3040,3040,3035,586
|
|
20240320,145700,6319023865,3040,3035,3040,3030,7942
|
|
20240320,145600,6294914965,3035,3035,3035,3030,6569
|
|
20240320,145500,6274985550,3035,3030,3040,3030,1412
|
|
20240320,145400,6270699170,3035,3040,3040,3035,2238
|
|
20240320,145300,6263904380,3040,3035,3040,3035,1789
|
|
20240320,145200,6258469245,3035,3030,3045,3030,7768
|
|
20240320,145100,6234877135,3030,3030,3035,3025,5279
|
|
20240320,145000,6218882475,3030,3035,3035,3030,1995
|
|
20240320,144900,6212837375,3035,3030,3035,3030,294
|
|
20240320,144800,6211945120,3030,3030,3035,3030,4017
|
|
20240320,144700,6199770265,3035,3030,3035,3030,5699
|
|
20240320,144600,6182502245,3030,3030,3035,3025,8563
|
|
20240320,144500,6156573120,3030,3030,3030,3030,17463
|
|
20240320,144400,6103660230,3030,3030,3035,3030,1244
|
|
20240320,144300,6099887275,3030,3035,3040,3030,2524
|
|
20240320,144200,6092225675,3035,3040,3040,3035,2215
|
|
20240320,144100,6085493505,3045,3040,3045,3040,455
|
|
20240320,144000,6084110255,3045,3045,3045,3040,214
|
|
20240320,143900,6083459595,3040,3045,3045,3040,616
|
|
20240320,143800,6081586425,3045,3045,3045,3040,750
|
|
20240320,143700,6079304665,3045,3040,3045,3040,6076
|
|
20240320,143600,6060828340,3035,3040,3040,3035,262
|
|
20240320,143500,6060031920,3040,3030,3040,3030,3243
|
|
20240320,143400,6050188965,3030,3035,3035,3030,6825
|
|
20240320,143300,6029499235,3040,3035,3040,3030,3871
|
|
20240320,143200,6017766850,3035,3035,3040,3030,4512
|
|
20240320,143100,6004094610,3035,3040,3040,3035,7997
|
|
20240320,143000,5979820335,3040,3035,3040,3035,3219
|
|
20240320,142900,5970049505,3040,3040,3040,3040,970
|
|
20240320,142800,5967100705,3045,3045,3045,3040,1093
|
|
20240320,142700,5963774440,3045,3045,3045,3035,1980
|
|
20240320,142600,5957748580,3045,3045,3045,3035,1674
|
|
20240320,142500,5952653760,3045,3035,3045,3035,1250
|
|
20240320,142400,5948859490,3040,3035,3040,3035,4495
|
|
20240320,142300,5935217160,3045,3040,3045,3035,4157
|
|
20240320,142200,5922580615,3040,3040,3045,3040,1582
|
|
20240320,142100,5917771010,3045,3045,3045,3045,20
|
|
20240320,142000,5917710110,3045,3035,3045,3035,1739
|
|
20240320,141900,5912423560,3035,3040,3040,3035,1350
|
|
20240320,141800,5908326295,3035,3040,3040,3035,3717
|
|
20240320,141700,5897044430,3040,3035,3040,3030,6895
|
|
20240320,141600,5876151380,3030,3035,3035,3030,1666
|
|
20240320,141500,5871096840,3035,3040,3045,3035,1671
|
|
20240320,141400,5866024800,3040,3045,3045,3035,2269
|
|
20240320,141300,5859131620,3040,3040,3045,3040,296
|
|
20240320,141200,5858230865,3040,3040,3040,3040,447
|
|
20240320,141100,5856871985,3045,3045,3045,3040,94
|
|
20240320,141000,5856585760,3035,3045,3045,3035,1024
|
|
20240320,140900,5853473015,3045,3040,3045,3040,1417
|
|
20240320,140800,5849165250,3045,3040,3045,3035,903
|
|
20240320,140700,5846423675,3040,3040,3045,3035,2666
|
|
20240320,140600,5838314380,3040,3040,3045,3040,153
|
|
20240320,140500,5837849205,3045,3045,3045,3025,56315
|
|
20240320,140400,5667070595,3045,3045,3045,3045,4749
|
|
20240320,140300,5652609890,3045,3050,3050,3045,2507
|
|
20240320,140200,5644966540,3050,3055,3055,3050,1121
|
|
20240320,140100,5641547415,3050,3055,3055,3050,933
|
|
20240320,140000,5638701600,3055,3055,3060,3055,212
|
|
20240320,135900,5638053930,3055,3060,3060,3055,72
|
|
20240320,135800,5637833945,3060,3060,3060,3050,810
|
|
20240320,135700,5635360795,3060,3055,3065,3055,6002
|
|
20240320,135600,5616994825,3060,3055,3060,3045,3662
|
|
20240320,135500,5605820255,3055,3050,3055,3045,12118
|
|
20240320,135400,5568854095,3050,3050,3055,3050,4998
|
|
20240320,135300,5553606255,3055,3055,3055,3050,599
|
|
20240320,135200,5551777835,3055,3050,3055,3050,1082
|
|
20240320,135100,5548477730,3050,3050,3050,3045,425
|
|
20240320,135000,5547181980,3050,3045,3050,3045,3997
|
|
20240320,134900,5534994045,3045,3045,3050,3045,1081
|
|
20240320,134800,5531697900,3045,3050,3050,3045,1464
|
|
20240320,134700,5527239535,3050,3050,3050,3045,1298
|
|
20240320,134600,5523286120,3050,3050,3050,3045,664
|
|
20240320,134500,5521261445,3050,3050,3050,3040,305
|
|
20240320,134400,5520334115,3040,3045,3055,3040,3689
|
|
20240320,134300,5509116190,3055,3050,3055,3045,729
|
|
20240320,134200,5506896300,3050,3050,3055,3050,830
|
|
20240320,134100,5504364765,3050,3050,3050,3045,6067
|
|
20240320,134000,5485880940,3050,3050,3055,3050,49
|
|
20240320,133900,5485731275,3055,3050,3055,3050,210
|
|
20240320,133800,5485090755,3050,3055,3055,3050,214
|
|
20240320,133700,5484437930,3055,3055,3055,3045,1066
|
|
20240320,133600,5481190250,3055,3055,3055,3045,1002
|
|
20240320,133500,5478138140,3050,3055,3055,3050,12
|
|
20240320,133400,5478101485,3050,3050,3055,3050,236
|
|
20240320,133300,5477381600,3050,3055,3055,3050,2248
|
|
20240320,133200,5470523550,3055,3055,3060,3055,52
|
|
20240320,133100,5470364685,3055,3060,3065,3055,2652
|
|
20240320,133000,5462255920,3060,3060,3065,3055,13325
|
|
20240320,132900,5421481555,3060,3050,3060,3050,6586
|
|
20240320,132800,5401370655,3055,3055,3055,3045,2622
|
|
20240320,132700,5393380950,3050,3055,3055,3050,3702
|
|
20240320,132600,5382089100,3050,3055,3055,3050,270
|
|
20240320,132500,5381265205,3055,3055,3055,3050,942
|
|
20240320,132400,5378389445,3055,3050,3055,3050,5839
|
|
20240320,132300,5360573925,3055,3055,3055,3050,1278
|
|
20240320,132200,5356670690,3050,3050,3055,3050,1934
|
|
20240320,132100,5350767450,3050,3055,3055,3050,898
|
|
20240320,132000,5348028250,3055,3055,3055,3045,1207
|
|
20240320,131900,5344349565,3055,3055,3055,3055,548
|
|
20240320,131800,5342675425,3050,3055,3055,3050,221
|
|
20240320,131700,5342001300,3050,3045,3055,3045,978
|
|
20240320,131600,5339017715,3050,3045,3050,3040,4818
|
|
20240320,131500,5324335610,3045,3040,3045,3040,2033
|
|
20240320,131400,5318151430,3045,3040,3045,3035,2417
|
|
20240320,131300,5310806730,3035,3040,3040,3035,1524
|
|
20240320,131200,5306179815,3040,3040,3045,3035,2889
|
|
20240320,131100,5297402570,3040,3040,3045,3040,594
|
|
20240320,131000,5295596805,3045,3045,3050,3040,1662
|
|
20240320,130900,5290539570,3050,3045,3050,3040,2665
|
|
20240320,130800,5282429625,3040,3045,3045,3040,1532
|
|
20240320,130700,5277771200,3045,3045,3045,3040,1542
|
|
20240320,130600,5273083400,3045,3050,3050,3035,10608
|
|
20240320,130500,5240839320,3050,3050,3050,3045,1255
|
|
20240320,130400,5237013745,3050,3050,3055,3050,6608
|
|
20240320,130300,5216859340,3050,3040,3050,3030,2673
|
|
20240320,130200,5208730515,3040,3035,3040,3035,7381
|
|
20240320,130100,5186301145,3040,3040,3040,3025,11571
|
|
20240320,130000,5151223095,3040,3035,3040,3030,2556
|
|
20240320,125900,5143465560,3040,3040,3060,3035,7554
|
|
20240320,125800,5120448335,3040,3035,3040,3035,2295
|
|
20240320,125700,5113481510,3035,3035,3040,3030,6074
|
|
20240320,125600,5095070320,3035,3035,3040,3030,2636
|
|
20240320,125500,5087078465,3035,3040,3040,3030,42872
|
|
20240320,125400,4957114640,3040,3040,3050,3035,4181
|
|
20240320,125300,4944391300,3040,3050,3050,3040,15870
|
|
20240320,125200,4896101310,3045,3040,3060,3040,3707
|
|
20240320,125100,4884817790,3045,3050,3050,3040,5723
|
|
20240320,125000,4867391020,3050,3075,3075,3030,108050
|
|
20240320,124900,4538647170,3065,3065,3075,3065,1676
|
|
20240320,124800,4533509215,3070,3065,3075,3065,1164
|
|
20240320,124700,4529940285,3065,3070,3070,3060,9270
|
|
20240320,124600,4501563685,3065,3070,3070,3065,5713
|
|
20240320,124500,4484051830,3070,3065,3070,3065,5521
|
|
20240320,124400,4467102425,3065,3070,3070,3065,255
|
|
20240320,124300,4466320825,3070,3070,3070,3070,2
|
|
20240320,124200,4466314685,3065,3070,3070,3065,44
|
|
20240320,124100,4466179785,3070,3065,3070,3060,164
|
|
20240320,124000,4465677530,3065,3070,3070,3065,8127
|
|
20240320,123900,4440767890,3070,3070,3070,3065,235
|
|
20240320,123800,4440046665,3075,3070,3075,3065,700
|
|
20240320,123700,4437899195,3070,3075,3075,3070,1299
|
|
20240320,123600,4433910610,3075,3075,3075,3070,2272
|
|
20240320,123500,4426926375,3075,3080,3080,3070,2079
|
|
20240320,123400,4420537590,3080,3080,3085,3070,5163
|
|
20240320,123300,4404683890,3085,3080,3085,3080,1586
|
|
20240320,123200,4399798965,3080,3075,3080,3070,1047
|
|
20240320,123100,4396580810,3080,3080,3080,3070,2455
|
|
20240320,123000,4389031540,3080,3080,3085,3080,4111
|
|
20240320,122900,4376364905,3085,3080,3085,3080,1345
|
|
20240320,122800,4372215895,3085,3080,3085,3080,3841
|
|
20240320,122700,4360385420,3085,3085,3085,3085,1
|
|
20240320,122600,4360382335,3085,3080,3085,3075,1097
|
|
20240320,122500,4357004850,3080,3080,3085,3075,1703
|
|
20240320,122400,4351766045,3085,3085,3085,3080,504
|
|
20240320,122300,4350213710,3085,3075,3085,3075,1518
|
|
20240320,122200,4345538365,3080,3080,3080,3075,851
|
|
20240320,122100,4342917290,3080,3075,3080,3075,3263
|
|
20240320,122000,4332877025,3075,3075,3075,3075,50
|
|
20240320,121900,4332723275,3075,3075,3075,3075,25
|
|
20240320,121800,4332646400,3075,3075,3075,3075,24
|
|
20240320,121700,4332572600,3075,3075,3080,3065,10011
|
|
20240320,121600,4301871750,3080,3080,3080,3080,12
|
|
20240320,121500,4301834790,3080,3075,3080,3070,1007
|
|
20240320,121400,4298741330,3080,3080,3080,3070,583
|
|
20240320,121300,4296950860,3070,3080,3080,3070,132
|
|
20240320,121200,4296545600,3070,3075,3080,3070,2518
|
|
20240320,121100,4288808660,3080,3075,3080,3070,1962
|
|
20240320,121000,4282783545,3075,3080,3080,3070,4460
|
|
20240320,120900,4269046780,3080,3075,3080,3075,24
|
|
20240320,120800,4268972960,3080,3075,3080,3075,30
|
|
20240320,120700,4268880585,3075,3075,3080,3060,15084
|
|
20240320,120600,4222662015,3080,3075,3085,3075,2429
|
|
20240320,120500,4215187690,3075,3085,3085,3075,523
|
|
20240320,120400,4213579390,3080,3080,3085,3080,670
|
|
20240320,120300,4211514255,3085,3085,3085,3080,2586
|
|
20240320,120200,4203546060,3085,3080,3085,3075,15490
|
|
20240320,120100,4155842355,3075,3075,3080,3075,959
|
|
20240320,120000,4152890720,3075,3080,3080,3075,19
|
|
20240320,115900,4152832245,3070,3080,3080,3070,11
|
|
20240320,115800,4152798435,3080,3075,3080,3075,1454
|
|
20240320,115700,4148327380,3075,3065,3075,3065,3477
|
|
20240320,115600,4137653065,3070,3070,3075,3070,773
|
|
20240320,115500,4135278660,3070,3070,3075,3065,1948
|
|
20240320,115400,4129306285,3075,3070,3075,3070,4454
|
|
20240320,115300,4115632485,3070,3070,3075,3070,2064
|
|
20240320,115200,4109294240,3075,3075,3075,3075,2
|
|
20240320,115100,4109288090,3075,3075,3075,3070,2105
|
|
20240320,115000,4102823470,3080,3080,3080,3075,2088
|
|
20240320,114900,4096402355,3080,3070,3080,3070,710
|
|
20240320,114800,4094219640,3075,3070,3075,3070,395
|
|
20240320,114700,4093006935,3070,3070,3070,3070,137
|
|
20240320,114600,4092586345,3075,3075,3075,3070,529
|
|
20240320,114500,4090962280,3080,3075,3080,3070,451
|
|
20240320,114400,4089575435,3075,3070,3075,3070,398
|
|
20240320,114300,4088353560,3070,3075,3080,3070,2020
|
|
20240320,114200,4082150340,3080,3070,3080,3065,1631
|
|
20240320,114100,4077142900,3070,3070,3080,3065,233
|
|
20240320,114000,4076427555,3080,3075,3080,3065,14019
|
|
20240320,113900,4033406180,3075,3075,3075,3075,861
|
|
20240320,113800,4030758605,3075,3075,3080,3075,495
|
|
20240320,113700,4029235955,3080,3080,3080,3070,218
|
|
20240320,113600,4028564555,3080,3080,3080,3070,301
|
|
20240320,113500,4027638575,3080,3080,3080,3080,412
|
|
20240320,113400,4026369615,3080,3080,3080,3070,293
|
|
20240320,113300,4025470055,3080,3075,3080,3075,2717
|
|
20240320,113200,4017115265,3075,3080,3080,3075,1363
|
|
20240320,113100,4012922380,3080,3080,3085,3075,3727
|
|
20240320,113000,4001455990,3085,3080,3085,3080,11301
|
|
20240320,112900,3966640120,3080,3080,3080,3075,1320
|
|
20240320,112800,3962574975,3075,3085,3085,3075,12909
|
|
20240320,112700,3922825800,3085,3085,3095,3080,8638
|
|
20240320,112600,3896153795,3090,3090,3090,3085,6337
|
|
20240320,112500,3876592895,3090,3090,3090,3080,6413
|
|
20240320,112400,3856816385,3090,3085,3095,3080,6525
|
|
20240320,112300,3836652985,3090,3080,3090,3080,10569
|
|
20240320,112200,3804052345,3075,3080,3080,3075,218
|
|
20240320,112100,3803381475,3080,3080,3085,3070,1498
|
|
20240320,112000,3798767900,3085,3075,3085,3070,4650
|
|
20240320,111900,3784449965,3080,3065,3080,3065,3135
|
|
20240320,111800,3774818730,3060,3065,3065,3060,920
|
|
20240320,111700,3772003315,3060,3060,3065,3055,3174
|
|
20240320,111600,3762299295,3060,3065,3065,3055,1347
|
|
20240320,111500,3758179905,3065,3070,3070,3055,6362
|
|
20240320,111400,3738696680,3070,3070,3070,3060,1297
|
|
20240320,111300,3734722600,3070,3060,3070,3060,3451
|
|
20240320,111200,3724154715,3070,3070,3070,3060,2738
|
|
20240320,111100,3715773450,3070,3070,3070,3065,3688
|
|
20240320,111000,3704468970,3065,3065,3070,3065,1689
|
|
20240320,110900,3699291770,3065,3070,3070,3065,3301
|
|
20240320,110800,3689172550,3065,3070,3070,3065,390
|
|
20240320,110700,3687975595,3070,3070,3075,3060,4962
|
|
20240320,110600,3672767635,3070,3075,3080,3065,6346
|
|
20240320,110500,3653283125,3080,3080,3080,3075,1848
|
|
20240320,110400,3647600050,3080,3080,3080,3080,552
|
|
20240320,110300,3645899890,3080,3075,3080,3075,3146
|
|
20240320,110200,3636220080,3075,3075,3075,3070,2807
|
|
20240320,110100,3627602070,3070,3075,3075,3070,443
|
|
20240320,110000,3626241750,3075,3075,3080,3075,1561
|
|
20240320,105900,3621438355,3075,3075,3075,3075,1829
|
|
20240320,105800,3615814180,3075,3075,3075,3070,1938
|
|
20240320,105700,3609855335,3075,3075,3075,3070,409
|
|
20240320,105600,3608598075,3070,3080,3080,3070,2996
|
|
20240320,105500,3599391410,3080,3075,3080,3070,5080
|
|
20240320,105400,3583768025,3075,3070,3075,3065,3933
|
|
20240320,105300,3571690760,3075,3075,3075,3070,327
|
|
20240320,105200,3570685285,3075,3075,3075,3075,213
|
|
20240320,105100,3570030310,3075,3075,3075,3070,2572
|
|
20240320,105000,3562121600,3070,3075,3075,3070,546
|
|
20240320,104900,3560445255,3075,3075,3075,3060,1538
|
|
20240320,104800,3555730770,3075,3070,3075,3065,3244
|
|
20240320,104700,3545774300,3070,3070,3070,3065,327
|
|
20240320,104600,3544771275,3070,3070,3070,3065,45
|
|
20240320,104500,3544633130,3070,3065,3070,3060,2326
|
|
20240320,104400,3537510495,3065,3065,3065,3060,1132
|
|
20240320,104300,3534045715,3065,3060,3065,3060,2833
|
|
20240320,104200,3525374300,3065,3065,3065,3060,1309
|
|
20240320,104100,3521368175,3065,3070,3070,3065,806
|
|
20240320,104000,3518894150,3070,3070,3070,3060,2141
|
|
20240320,103900,3512334020,3070,3060,3070,3060,3106
|
|
20240320,103800,3502815250,3060,3060,3065,3055,2966
|
|
20240320,103700,3493739755,3065,3060,3065,3060,958
|
|
20240320,103600,3490804225,3065,3065,3065,3060,307
|
|
20240320,103500,3489863770,3065,3055,3065,3055,3887
|
|
20240320,103400,3477978445,3055,3060,3060,3050,162
|
|
20240320,103300,3477484275,3060,3050,3065,3050,1616
|
|
20240320,103200,3472554405,3060,3065,3065,3055,13869
|
|
20240320,103100,3430132065,3065,3065,3070,3065,998
|
|
20240320,103000,3427073080,3065,3070,3070,3065,3507
|
|
20240320,102900,3416320485,3070,3075,3075,3065,2090
|
|
20240320,102800,3409907835,3075,3070,3075,3060,705
|
|
20240320,102700,3407747685,3075,3075,3075,3060,3739
|
|
20240320,102600,3396274175,3075,3070,3075,3070,2295
|
|
20240320,102500,3389225960,3075,3080,3080,3070,11275
|
|
20240320,102400,3354545725,3080,3070,3080,3065,12549
|
|
20240320,102300,3315937870,3070,3070,3070,3060,5350
|
|
20240320,102200,3299540820,3070,3065,3070,3050,9999
|
|
20240320,102100,3268927585,3060,3060,3065,3060,1345
|
|
20240320,102000,3264806460,3065,3060,3065,3060,2729
|
|
20240320,101900,3256450430,3060,3055,3060,3050,3061
|
|
20240320,101800,3247102265,3055,3055,3055,3045,2574
|
|
20240320,101700,3239252605,3055,3050,3055,3045,1760
|
|
20240320,101600,3233886185,3050,3055,3055,3045,6302
|
|
20240320,101500,3214664715,3055,3055,3055,3050,933
|
|
20240320,101400,3211814425,3055,3055,3055,3045,2552
|
|
20240320,101300,3204030650,3055,3045,3055,3045,1301
|
|
20240320,101200,3200066360,3045,3045,3050,3045,13788
|
|
20240320,101100,3158069700,3050,3050,3055,3045,2966
|
|
20240320,101000,3149027465,3055,3060,3060,3055,84
|
|
20240320,100900,3148770740,3055,3055,3055,3050,4835
|
|
20240320,100800,3134019270,3065,3060,3065,3055,1480
|
|
20240320,100700,3129492140,3060,3045,3060,3045,7664
|
|
20240320,100600,3106077185,3050,3045,3050,3045,4215
|
|
20240320,100500,3093230075,3045,3050,3050,3045,2422
|
|
20240320,100400,3085851510,3050,3050,3050,3045,6227
|
|
20240320,100300,3066859685,3050,3055,3055,3050,4131
|
|
20240320,100200,3054259575,3055,3055,3060,3050,8409
|
|
20240320,100100,3028599050,3060,3060,3060,3060,2250
|
|
20240320,100000,3021714050,3055,3060,3060,3055,1372
|
|
20240320,095900,3017517365,3060,3060,3060,3055,3337
|
|
20240320,095800,3007308755,3065,3065,3065,3060,1984
|
|
20240320,095700,3001228350,3065,3060,3065,3055,1872
|
|
20240320,095600,2995500730,3055,3065,3065,3055,9181
|
|
20240320,095500,2967410165,3070,3060,3070,3060,2843
|
|
20240320,095400,2958696100,3065,3055,3065,3055,147
|
|
20240320,095300,2958246215,3065,3055,3065,3055,1973
|
|
20240320,095200,2952208315,3055,3065,3065,3055,1730
|
|
20240320,095100,2946921125,3065,3055,3065,3045,14060
|
|
20240320,095000,2903979315,3055,3045,3060,3045,8171
|
|
20240320,094900,2879071315,3050,3045,3050,3045,8834
|
|
20240320,094800,2852168585,3045,3050,3050,3045,8169
|
|
20240320,094700,2827288700,3050,3050,3055,3045,22086
|
|
20240320,094600,2760016265,3050,3060,3060,3050,16225
|
|
20240320,094500,2710503960,3060,3050,3065,3045,28620
|
|
20240320,094400,2623218385,3055,3060,3065,3050,42748
|
|
20240320,094300,2492672085,3060,3060,3065,3060,2206
|
|
20240320,094200,2485919855,3065,3070,3075,3065,16339
|
|
20240320,094100,2435785595,3075,3075,3075,3070,1312
|
|
20240320,094000,2431752380,3070,3075,3080,3070,8913
|
|
20240320,093900,2404361170,3075,3065,3075,3065,13960
|
|
20240320,093800,2361564045,3065,3065,3065,3060,2006
|
|
20240320,093700,2355421390,3065,3060,3065,3060,7673
|
|
20240320,093600,2331929860,3060,3065,3065,3060,9864
|
|
20240320,093500,2301735285,3070,3075,3075,3065,1391
|
|
20240320,093400,2297468235,3075,3065,3075,3060,10067
|
|
20240320,093300,2266586890,3065,3060,3070,3060,11314
|
|
20240320,093200,2231941010,3060,3055,3070,3040,29802
|
|
20240320,093100,2140950055,3050,3060,3065,3050,37682
|
|
20240320,093000,2025818615,3060,3095,3095,3055,88273
|
|
20240320,092900,1754374020,3095,3100,3105,3095,3150
|
|
20240320,092800,1744622600,3095,3105,3105,3095,4068
|
|
20240320,092700,1732012955,3100,3115,3115,3100,7536
|
|
20240320,092600,1708598925,3115,3095,3115,3095,8571
|
|
20240320,092500,1681985280,3095,3090,3095,3090,4147
|
|
20240320,092400,1669160895,3095,3080,3095,3080,9760
|
|
20240320,092300,1639024650,3080,3090,3090,3075,16552
|
|
20240320,092200,1588013460,3095,3085,3095,3085,7565
|
|
20240320,092100,1564608285,3090,3075,3090,3070,12654
|
|
20240320,092000,1525698560,3070,3090,3090,3070,31331
|
|
20240320,091900,1429289065,3090,3090,3095,3085,14890
|
|
20240320,091800,1383311590,3090,3105,3105,3090,66472
|
|
20240320,091700,1177335335,3105,3115,3115,3105,18271
|
|
20240320,091600,1120503975,3110,3115,3120,3110,9998
|
|
20240320,091500,1089360105,3115,3115,3120,3115,6833
|
|
20240320,091400,1068075240,3115,3110,3120,3110,17044
|
|
20240320,091300,1015025985,3115,3115,3115,3110,8718
|
|
20240320,091200,987892375,3110,3120,3120,3110,16366
|
|
20240320,091100,936903175,3115,3125,3125,3115,31898
|
|
20240320,091000,837399065,3125,3130,3130,3120,18871
|
|
20240320,090900,778452405,3130,3150,3150,3130,17520
|
|
20240320,090800,723484980,3150,3155,3160,3145,10444
|
|
20240320,090700,690564630,3155,3150,3160,3140,20187
|
|
20240320,090600,626866810,3150,3135,3150,3130,10065
|
|
20240320,090500,595240440,3130,3145,3150,3130,7261
|
|
20240320,090400,572455740,3150,3130,3150,3115,28565
|
|
20240320,090300,483039075,3130,3140,3140,3125,14004
|
|
20240320,090200,439131035,3135,3115,3145,3110,23157
|
|
20240320,090100,366807115,3115,3130,3130,3110,38421
|
|
20240320,090000,247009540,3130,3150,3155,3125,76991
|