641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,193800,18282459895,3005,3005,3005,3005,32745
|
|
20240321,193700,18282459895,3005,3005,3005,3005,0
|
|
20240321,193600,18282459895,3005,3005,3005,3005,0
|
|
20240321,193500,18282459895,3005,3005,3005,3005,0
|
|
20240321,193400,18282459895,3005,3005,3005,3005,0
|
|
20240321,193300,18282459895,3005,3005,3005,3005,0
|
|
20240321,193200,18282459895,3005,3005,3005,3005,0
|
|
20240321,193100,18282459895,3005,3005,3005,3005,0
|
|
20240321,193000,18282459895,3005,3005,3005,3005,0
|
|
20240321,192900,18282459895,3005,3005,3005,3005,0
|
|
20240321,192800,18282459895,3005,3005,3005,3005,0
|
|
20240321,192700,18282459895,3005,3005,3005,3005,0
|
|
20240321,192600,18282459895,3005,3005,3005,3005,0
|
|
20240321,192500,18282459895,3005,3005,3005,3005,0
|
|
20240321,192400,18282459895,3005,3005,3005,3005,0
|
|
20240321,192300,18282459895,3005,3005,3005,3005,0
|
|
20240321,192200,18282459895,3005,3005,3005,3005,0
|
|
20240321,192100,18282459895,3005,3005,3005,3005,0
|
|
20240321,192000,18282459895,3005,3005,3005,3005,0
|
|
20240321,191900,18282459895,3005,3005,3005,3005,0
|
|
20240321,191800,18282459895,3005,3005,3005,3005,0
|
|
20240321,191700,18282459895,3005,3005,3005,3005,0
|
|
20240321,191600,18282459895,3005,3005,3005,3005,0
|
|
20240321,191500,18282459895,3005,3005,3005,3005,0
|
|
20240321,191400,18282459895,3005,3005,3005,3005,0
|
|
20240321,191300,18282459895,3005,3005,3005,3005,0
|
|
20240321,191200,18282459895,3005,3005,3005,3005,0
|
|
20240321,191100,18282459895,3005,3005,3005,3005,0
|
|
20240321,191000,18282459895,3005,3005,3005,3005,0
|
|
20240321,190900,18282459895,3005,3005,3005,3005,0
|
|
20240321,190800,18282459895,3005,3005,3005,3005,32745
|
|
20240321,190700,18282459895,3005,3005,3005,3005,0
|
|
20240321,190600,18282459895,3005,3005,3005,3005,0
|
|
20240321,190500,18282459895,3005,3005,3005,3005,0
|
|
20240321,190400,18282459895,3005,3005,3005,3005,0
|
|
20240321,190300,18282459895,3005,3005,3005,3005,0
|
|
20240321,190200,18282459895,3005,3005,3005,3005,0
|
|
20240321,190100,18282459895,3005,3005,3005,3005,0
|
|
20240321,190000,18282459895,3005,3005,3005,3005,0
|
|
20240321,185900,18282459895,3005,3005,3005,3005,0
|
|
20240321,185800,18282459895,3005,3005,3005,3005,0
|
|
20240321,185700,18282459895,3005,3005,3005,3005,0
|
|
20240321,185600,18282459895,3005,3005,3005,3005,0
|
|
20240321,185500,18282459895,3005,3005,3005,3005,0
|
|
20240321,185400,18282459895,3005,3005,3005,3005,0
|
|
20240321,185300,18282459895,3005,3005,3005,3005,0
|
|
20240321,185200,18282459895,3005,3005,3005,3005,0
|
|
20240321,185100,18282459895,3005,3005,3005,3005,0
|
|
20240321,185000,18282459895,3005,3005,3005,3005,0
|
|
20240321,184900,18282459895,3005,3005,3005,3005,0
|
|
20240321,184800,18282459895,3005,3005,3005,3005,0
|
|
20240321,184700,18282459895,3005,3005,3005,3005,0
|
|
20240321,184600,18282459895,3005,3005,3005,3005,0
|
|
20240321,184500,18282459895,3005,3005,3005,3005,0
|
|
20240321,184400,18282459895,3005,3005,3005,3005,0
|
|
20240321,184300,18282459895,3005,3005,3005,3005,0
|
|
20240321,184200,18282459895,3005,3005,3005,3005,0
|
|
20240321,184100,18282459895,3005,3005,3005,3005,0
|
|
20240321,184000,18282459895,3005,3005,3005,3005,0
|
|
20240321,183900,18282459895,3005,3005,3005,3005,0
|
|
20240321,183800,18282459895,3005,3005,3005,3005,32745
|
|
20240321,183700,18282459895,3005,3005,3005,3005,0
|
|
20240321,183600,18282459895,3005,3005,3005,3005,0
|
|
20240321,183500,18282459895,3005,3005,3005,3005,0
|
|
20240321,183400,18282459895,3005,3005,3005,3005,0
|
|
20240321,183300,18282459895,3005,3005,3005,3005,0
|
|
20240321,183200,18282459895,3005,3005,3005,3005,0
|
|
20240321,183100,18282459895,3005,3005,3005,3005,0
|
|
20240321,183000,18282459895,3005,3005,3005,3005,0
|
|
20240321,182900,18282459895,3005,3005,3005,3005,0
|
|
20240321,182800,18282459895,3005,3005,3005,3005,0
|
|
20240321,182700,18282459895,3005,3005,3005,3005,0
|
|
20240321,182600,18282459895,3005,3005,3005,3005,0
|
|
20240321,182500,18282459895,3005,3005,3005,3005,0
|
|
20240321,182400,18282459895,3005,3005,3005,3005,0
|
|
20240321,182300,18282459895,3005,3005,3005,3005,0
|
|
20240321,182200,18282459895,3005,3005,3005,3005,0
|
|
20240321,182100,18282459895,3005,3005,3005,3005,0
|
|
20240321,182000,18282459895,3005,3005,3005,3005,0
|
|
20240321,181900,18282459895,3005,3005,3005,3005,0
|
|
20240321,181800,18282459895,3005,3005,3005,3005,0
|
|
20240321,181700,18282459895,3005,3005,3005,3005,0
|
|
20240321,181600,18282459895,3005,3005,3005,3005,0
|
|
20240321,181500,18282459895,3005,3005,3005,3005,0
|
|
20240321,181400,18282459895,3005,3005,3005,3005,0
|
|
20240321,181300,18282459895,3005,3005,3005,3005,0
|
|
20240321,181200,18282459895,3005,3005,3005,3005,0
|
|
20240321,181100,18282459895,3005,3005,3005,3005,0
|
|
20240321,181000,18282459895,3005,3005,3005,3005,0
|
|
20240321,180900,18282459895,3005,3005,3005,3005,0
|
|
20240321,180800,18282459895,3005,3005,3005,3005,32745
|
|
20240321,180700,18282459895,3005,3005,3005,3005,0
|
|
20240321,180600,18282459895,3005,3005,3005,3005,0
|
|
20240321,180500,18282459895,3005,3005,3005,3005,0
|
|
20240321,180400,18282459895,3005,3005,3005,3005,0
|
|
20240321,180300,18282459895,3005,3005,3005,3005,0
|
|
20240321,180200,18282459895,3005,3005,3005,3005,0
|
|
20240321,180100,18282459895,3005,3005,3005,3005,0
|
|
20240321,180000,18282459895,3005,3005,3005,3005,0
|
|
20240321,175900,18282459895,3005,3005,3005,3005,0
|
|
20240321,175800,18282459895,3005,3005,3005,3005,0
|
|
20240321,175700,18282459895,3005,3005,3005,3005,0
|
|
20240321,175600,18282459895,3005,3005,3005,3005,0
|
|
20240321,175500,18282459895,3005,3005,3005,3005,0
|
|
20240321,175400,18282459895,3005,3005,3005,3005,0
|
|
20240321,175300,18282459895,3005,3005,3005,3005,0
|
|
20240321,175200,18282459895,3005,3005,3005,3005,0
|
|
20240321,175100,18282459895,3005,3005,3005,3005,0
|
|
20240321,175000,18282459895,3005,3005,3005,3005,0
|
|
20240321,174900,18282459895,3005,3005,3005,3005,0
|
|
20240321,174800,18282459895,3005,3005,3005,3005,0
|
|
20240321,174700,18282459895,3005,3005,3005,3005,0
|
|
20240321,174600,18282459895,3005,3005,3005,3005,0
|
|
20240321,174500,18282459895,3005,3005,3005,3005,0
|
|
20240321,174400,18282459895,3005,3005,3005,3005,0
|
|
20240321,174300,18282459895,3005,3005,3005,3005,0
|
|
20240321,174200,18282459895,3005,3005,3005,3005,0
|
|
20240321,174100,18282459895,3005,3005,3005,3005,0
|
|
20240321,174000,18282459895,3005,3005,3005,3005,0
|
|
20240321,173900,18282459895,3005,3005,3005,3005,0
|
|
20240321,173800,18282459895,3005,3005,3005,3005,32745
|
|
20240321,173700,18282459895,3005,3005,3005,3005,0
|
|
20240321,173600,18282459895,3005,3005,3005,3005,0
|
|
20240321,173500,18282459895,3005,3005,3005,3005,0
|
|
20240321,173400,18282459895,3005,3005,3005,3005,0
|
|
20240321,173300,18282459895,3005,3005,3005,3005,0
|
|
20240321,173200,18282459895,3005,3005,3005,3005,0
|
|
20240321,173100,18282459895,3005,3005,3005,3005,0
|
|
20240321,173000,18282459895,3005,3005,3005,3005,0
|
|
20240321,172900,18282459895,3005,3005,3005,3005,0
|
|
20240321,172800,18282459895,3005,3005,3005,3005,0
|
|
20240321,172700,18282459895,3005,3005,3005,3005,0
|
|
20240321,172600,18282459895,3005,3005,3005,3005,0
|
|
20240321,172500,18282459895,3005,3005,3005,3005,0
|
|
20240321,172400,18282459895,3005,3005,3005,3005,0
|
|
20240321,172300,18282459895,3005,3005,3005,3005,0
|
|
20240321,172200,18282459895,3005,3005,3005,3005,0
|
|
20240321,172100,18282459895,3005,3005,3005,3005,0
|
|
20240321,172000,18282459895,3005,3005,3005,3005,0
|
|
20240321,171900,18282459895,3005,3005,3005,3005,0
|
|
20240321,171800,18282459895,3005,3005,3005,3005,0
|
|
20240321,171700,18282459895,3005,3005,3005,3005,0
|
|
20240321,171600,18282459895,3005,3005,3005,3005,0
|
|
20240321,171500,18282459895,3005,3005,3005,3005,0
|
|
20240321,171400,18282459895,3005,3005,3005,3005,0
|
|
20240321,171300,18282459895,3005,3005,3005,3005,0
|
|
20240321,171200,18282459895,3005,3005,3005,3005,0
|
|
20240321,171100,18282459895,3005,3005,3005,3005,0
|
|
20240321,171000,18282459895,3005,3005,3005,3005,0
|
|
20240321,170900,18282459895,3005,3005,3005,3005,0
|
|
20240321,170800,18282459895,3005,3005,3005,3005,32745
|
|
20240321,170700,18282459895,3005,3005,3005,3005,0
|
|
20240321,170600,18282459895,3005,3005,3005,3005,0
|
|
20240321,170500,18282459895,3005,3005,3005,3005,0
|
|
20240321,170400,18282459895,3005,3005,3005,3005,0
|
|
20240321,170300,18282459895,3005,3005,3005,3005,0
|
|
20240321,170200,18282459895,3005,3005,3005,3005,0
|
|
20240321,170100,18282459895,3005,3005,3005,3005,0
|
|
20240321,170000,18282459895,3005,3005,3005,3005,0
|
|
20240321,165900,18282459895,3005,3005,3005,3005,0
|
|
20240321,165800,18282459895,3005,3005,3005,3005,0
|
|
20240321,165700,18282459895,3005,3005,3005,3005,0
|
|
20240321,165600,18282459895,3005,3005,3005,3005,0
|
|
20240321,165500,18282459895,3005,3005,3005,3005,0
|
|
20240321,165400,18282459895,3005,3005,3005,3005,0
|
|
20240321,165300,18282459895,3005,3005,3005,3005,0
|
|
20240321,165200,18282459895,3005,3005,3005,3005,0
|
|
20240321,165100,18282459895,3005,3005,3005,3005,0
|
|
20240321,165000,18282459895,3005,3005,3005,3005,0
|
|
20240321,164900,18282459895,3005,3005,3005,3005,0
|
|
20240321,164800,18282459895,3005,3005,3005,3005,0
|
|
20240321,164700,18282459895,3005,3005,3005,3005,0
|
|
20240321,164600,18282459895,3005,3005,3005,3005,0
|
|
20240321,164500,18282459895,3005,3005,3005,3005,0
|
|
20240321,164400,18282459895,3005,3005,3005,3005,0
|
|
20240321,164300,18282459895,3005,3005,3005,3005,0
|
|
20240321,164200,18282459895,3005,3005,3005,3005,0
|
|
20240321,164100,18282459895,3005,3005,3005,3005,0
|
|
20240321,164000,18282459895,3005,3005,3005,3005,0
|
|
20240321,163900,18282459895,3005,3005,3005,3005,0
|
|
20240321,163800,18282459895,3005,3005,3005,3005,32745
|
|
20240321,163700,18282459895,3005,3005,3005,3005,0
|
|
20240321,163600,18282459895,3005,3005,3005,3005,0
|
|
20240321,163500,18282459895,3005,3005,3005,3005,0
|
|
20240321,163400,18282459895,3005,3005,3005,3005,0
|
|
20240321,163300,18282459895,3005,3005,3005,3005,0
|
|
20240321,163200,18282459895,3005,3005,3005,3005,0
|
|
20240321,163100,18282459895,3005,3005,3005,3005,0
|
|
20240321,163000,18282459895,3005,3005,3005,3005,0
|
|
20240321,162900,18282459895,3005,3005,3005,3005,0
|
|
20240321,162800,18282459895,3005,3005,3005,3005,0
|
|
20240321,162700,18282459895,3005,3005,3005,3005,0
|
|
20240321,162600,18282459895,3005,3005,3005,3005,0
|
|
20240321,162500,18282459895,3005,3005,3005,3005,0
|
|
20240321,162400,18282459895,3005,3005,3005,3005,0
|
|
20240321,162300,18282459895,3005,3005,3005,3005,0
|
|
20240321,162200,18282459895,3005,3005,3005,3005,0
|
|
20240321,162100,18282459895,3005,3005,3005,3005,0
|
|
20240321,162000,18282459895,3005,3005,3005,3005,0
|
|
20240321,161900,18282459895,3005,3005,3005,3005,0
|
|
20240321,161800,18282459895,3005,3005,3005,3005,0
|
|
20240321,161700,18282459895,3005,3005,3005,3005,0
|
|
20240321,161600,18282459895,3005,3005,3005,3005,0
|
|
20240321,161500,18282459895,3005,3005,3005,3005,0
|
|
20240321,161400,18282459895,3005,3005,3005,3005,0
|
|
20240321,161300,18282459895,3005,3005,3005,3005,0
|
|
20240321,161200,18282459895,3005,3005,3005,3005,0
|
|
20240321,161100,18282459895,3005,3005,3005,3005,0
|
|
20240321,161000,18282459895,3005,3005,3005,3005,0
|
|
20240321,160900,18282459895,3005,3005,3005,3005,0
|
|
20240321,160800,18282459895,3005,3005,3005,3005,32745
|
|
20240321,160700,18282459895,3005,3005,3005,3005,0
|
|
20240321,160600,18282459895,3005,3005,3005,3005,0
|
|
20240321,160500,18282459895,3005,3005,3005,3005,0
|
|
20240321,160400,18282459895,3005,3005,3005,3005,0
|
|
20240321,160300,18282459895,3005,3005,3005,3005,0
|
|
20240321,160200,18282459895,3005,3005,3005,3005,0
|
|
20240321,160100,18282459895,3005,3005,3005,3005,0
|
|
20240321,160000,18282459895,3005,3005,3005,3005,0
|
|
20240321,155900,18282459895,3005,3005,3005,3005,0
|
|
20240321,155800,18282459895,3005,3005,3005,3005,0
|
|
20240321,155700,18282459895,3005,3005,3005,3005,0
|
|
20240321,155600,18282459895,3005,3005,3005,3005,0
|
|
20240321,155500,18282459895,3005,3005,3005,3005,0
|
|
20240321,155400,18282459895,3005,3005,3005,3005,0
|
|
20240321,155300,18282459895,3005,3005,3005,3005,0
|
|
20240321,155200,18282459895,3005,3005,3005,3005,0
|
|
20240321,155100,18282459895,3005,3005,3005,3005,0
|
|
20240321,155000,18282459895,3005,3005,3005,3005,0
|
|
20240321,154900,18282459895,3005,3005,3005,3005,0
|
|
20240321,154800,18282459895,3005,3005,3005,3005,0
|
|
20240321,154700,18282459895,3005,3005,3005,3005,0
|
|
20240321,154600,18282459895,3005,3005,3005,3005,0
|
|
20240321,154500,18282459895,3005,3005,3005,3005,0
|
|
20240321,154400,18282459895,3005,3005,3005,3005,0
|
|
20240321,154300,18282459895,3005,3005,3005,3005,0
|
|
20240321,154200,18282459895,3005,3005,3005,3005,0
|
|
20240321,154100,18282459895,3005,3005,3005,3005,0
|
|
20240321,154000,18282459895,3005,3005,3005,3005,0
|
|
20240321,153900,18282459895,3005,3005,3005,3005,0
|
|
20240321,153800,18282459895,3005,3005,3005,3005,32745
|
|
20240321,153700,18282459895,3005,3005,3005,3005,0
|
|
20240321,153600,18282459895,3005,3005,3005,3005,0
|
|
20240321,153500,18282459895,3005,3005,3005,3005,0
|
|
20240321,153400,18282459895,3005,3005,3005,3005,0
|
|
20240321,153300,18282459895,3005,3005,3005,3005,0
|
|
20240321,153200,18282459895,3005,3005,3005,3005,0
|
|
20240321,153100,18282459895,3005,3005,3005,3005,0
|
|
20240321,153000,18282459895,3005,3005,3005,3005,32745
|
|
20240321,152900,18184061170,3005,3005,3005,3005,0
|
|
20240321,152800,18184061170,3005,3005,3005,3005,0
|
|
20240321,152700,18184061170,3005,3005,3005,3005,0
|
|
20240321,152600,18184061170,3005,3005,3005,3005,0
|
|
20240321,152500,18184061170,3005,3005,3005,3005,0
|
|
20240321,152400,18184061170,3005,3005,3005,3005,0
|
|
20240321,152300,18184061170,3005,3005,3005,3005,0
|
|
20240321,152200,18184061170,3005,3005,3005,3005,0
|
|
20240321,152100,18184061170,3005,3005,3005,3005,0
|
|
20240321,152000,18184061170,3005,3005,3005,3005,0
|
|
20240321,151900,18184061170,3005,2995,3005,2995,9474
|
|
20240321,151800,18155638615,3005,2995,3005,2990,14295
|
|
20240321,151700,18112798450,3000,3000,3000,2995,6126
|
|
20240321,151600,18094424155,3000,2995,3000,2990,5324
|
|
20240321,151500,18078481350,2990,2990,2995,2985,4493
|
|
20240321,151400,18065031870,2990,2990,2995,2985,6091
|
|
20240321,151300,18046818235,2995,2990,2995,2985,6389
|
|
20240321,151200,18027706620,2990,2985,2990,2980,9761
|
|
20240321,151100,17998610625,2980,2990,2995,2980,7484
|
|
20240321,151000,17976269775,2985,2990,2990,2980,3703
|
|
20240321,150900,17965218825,2990,2985,2990,2985,4263
|
|
20240321,150800,17952492715,2985,2990,2990,2985,2572
|
|
20240321,150700,17944812780,2990,2985,2990,2985,5209
|
|
20240321,150600,17929263880,2985,2990,2995,2985,3179
|
|
20240321,150500,17919758350,2990,2995,2995,2990,2301
|
|
20240321,150400,17912877015,2995,2995,3000,2995,1497
|
|
20240321,150300,17908392385,2995,2995,3000,2990,2112
|
|
20240321,150200,17902063660,2995,2995,3000,2990,4590
|
|
20240321,150100,17888314385,2995,2990,2995,2990,2037
|
|
20240321,150000,17882218760,2990,2985,2995,2980,28966
|
|
20240321,145900,17795777350,2990,2990,2995,2985,5535
|
|
20240321,145800,17779242080,2990,2990,2995,2990,1412
|
|
20240321,145700,17775020155,2990,2990,2995,2990,5760
|
|
20240321,145600,17757797470,2990,2995,2995,2990,3725
|
|
20240321,145500,17746658140,2995,2995,2995,2990,1944
|
|
20240321,145400,17740841875,2995,2995,2995,2990,1032
|
|
20240321,145300,17737753265,2995,2995,2995,2990,1742
|
|
20240321,145200,17732540355,2995,2995,2995,2985,2559
|
|
20240321,145100,17724890700,2990,2985,2995,2985,8667
|
|
20240321,145000,17698995880,2985,2990,3000,2985,16665
|
|
20240321,144900,17649184750,2990,2995,3000,2990,3694
|
|
20240321,144800,17638125040,2995,2995,3000,2995,1109
|
|
20240321,144700,17634803565,2995,2995,3000,2990,2444
|
|
20240321,144600,17627484525,2990,2995,3000,2990,6182
|
|
20240321,144500,17608963105,2990,2990,2995,2990,2825
|
|
20240321,144400,17600516340,2995,2990,2995,2985,2721
|
|
20240321,144300,17592385690,2990,2990,2995,2985,5760
|
|
20240321,144200,17575163310,2985,2995,2995,2985,11177
|
|
20240321,144100,17541748730,2990,3000,3000,2990,6354
|
|
20240321,144000,17522746905,2990,3005,3010,2990,15259
|
|
20240321,143900,17477019695,3010,3005,3010,3000,3359
|
|
20240321,143800,17466937425,3005,3000,3010,3000,5057
|
|
20240321,143700,17451741065,3005,3005,3005,3005,48
|
|
20240321,143600,17451596825,3000,3000,3005,3000,101
|
|
20240321,143500,17451293620,3000,3000,3005,3000,1833
|
|
20240321,143400,17445791905,3005,3000,3005,3000,1330
|
|
20240321,143300,17441799285,3005,3000,3005,2995,1943
|
|
20240321,143200,17435967525,2995,2995,3000,2995,5194
|
|
20240321,143100,17420404800,2995,3000,3000,2995,14582
|
|
20240321,143000,17376728100,2995,3000,3005,2995,3811
|
|
20240321,142900,17365295615,3005,3005,3005,2995,3097
|
|
20240321,142800,17356008460,3005,3010,3010,2995,37864
|
|
20240321,142700,17242403465,3010,3015,3015,3010,382
|
|
20240321,142600,17241253430,3015,3015,3015,3005,13140
|
|
20240321,142500,17201752095,3010,3010,3015,3010,342
|
|
20240321,142400,17200722470,3010,3015,3015,3010,863
|
|
20240321,142300,17198122025,3020,3015,3020,3010,789
|
|
20240321,142200,17195744235,3015,3010,3015,3010,407
|
|
20240321,142100,17194518230,3015,3015,3015,3005,6878
|
|
20240321,142000,17173816190,3020,3020,3020,3010,958
|
|
20240321,141900,17170930830,3020,3015,3020,3010,612
|
|
20240321,141800,17169087125,3015,3010,3020,3010,1714
|
|
20240321,141700,17163919260,3015,3010,3015,3010,712
|
|
20240321,141600,17161774130,3015,3005,3015,3005,2575
|
|
20240321,141500,17154023535,3010,3005,3010,3005,2564
|
|
20240321,141400,17146314885,3010,3010,3010,3005,1423
|
|
20240321,141300,17142033655,3010,3015,3015,3005,3006
|
|
20240321,141200,17132983500,3015,3015,3015,3005,919
|
|
20240321,141100,17130218100,3015,3005,3020,3005,5900
|
|
20240321,141000,17112439060,3005,3010,3015,3005,8180
|
|
20240321,140900,17087848875,3010,3010,3015,3010,885
|
|
20240321,140800,17085183090,3015,3010,3015,3010,655
|
|
20240321,140700,17083209605,3015,3010,3015,3010,3072
|
|
20240321,140600,17073958585,3010,3015,3015,3010,167
|
|
20240321,140500,17073455910,3015,3015,3015,3015,997
|
|
20240321,140400,17070449955,3015,3015,3015,3015,3019
|
|
20240321,140300,17061347670,3015,3015,3015,3015,32
|
|
20240321,140200,17061251190,3015,3015,3015,3010,2257
|
|
20240321,140100,17054457560,3005,3010,3015,3005,2575
|
|
20240321,140000,17046709515,3015,3010,3015,3010,1945
|
|
20240321,135900,17040853500,3010,3005,3010,3005,6148
|
|
20240321,135800,17022360260,3005,3005,3010,3005,5895
|
|
20240321,135700,17004635785,3005,3015,3015,3005,4428
|
|
20240321,135600,16991307560,3010,3010,3015,3010,1101
|
|
20240321,135500,16987990520,3005,3015,3020,3005,4564
|
|
20240321,135400,16974248395,3015,3010,3015,3010,4318
|
|
20240321,135300,16961236200,3015,3020,3020,3010,39373
|
|
20240321,135200,16842719215,3015,3005,3015,3005,3366
|
|
20240321,135100,16832595085,3005,3010,3015,3005,14283
|
|
20240321,135000,16789657855,3015,3005,3015,3005,10386
|
|
20240321,134900,16758417585,3005,3015,3020,3005,38648
|
|
20240321,134800,16642250440,3015,3015,3015,3005,27698
|
|
20240321,134700,16558863750,3020,3015,3020,3015,4279
|
|
20240321,134600,16545962555,3015,3015,3020,3015,1340
|
|
20240321,134500,16541922440,3020,3020,3025,3015,7652
|
|
20240321,134400,16518840055,3020,3030,3030,3020,2003
|
|
20240321,134300,16512787880,3030,3030,3030,3025,2422
|
|
20240321,134200,16505460880,3030,3025,3030,3025,1364
|
|
20240321,134100,16501334770,3030,3025,3035,3025,2006
|
|
20240321,134000,16495257290,3030,3020,3035,3020,1789
|
|
20240321,133900,16489841460,3020,3015,3030,3015,2667
|
|
20240321,133800,16481788295,3020,3030,3030,3015,3398
|
|
20240321,133700,16471531260,3020,3030,3030,3015,19353
|
|
20240321,133600,16413111955,3035,3020,3035,3020,2232
|
|
20240321,133500,16406355485,3025,3020,3025,3015,4307
|
|
20240321,133400,16393351015,3020,3020,3025,3015,20114
|
|
20240321,133300,16332610960,3020,3025,3025,3020,881
|
|
20240321,133200,16329948265,3020,3025,3030,3020,2623
|
|
20240321,133100,16322018210,3030,3020,3030,3020,615
|
|
20240321,133000,16320154850,3030,3025,3030,3020,4571
|
|
20240321,132900,16306332060,3020,3025,3025,3020,39195
|
|
20240321,132800,16187880150,3025,3030,3035,3025,7377
|
|
20240321,132700,16165539775,3025,3030,3035,3025,1052
|
|
20240321,132600,16162355280,3035,3035,3040,3025,3705
|
|
20240321,132500,16151135620,3040,3035,3040,3030,2060
|
|
20240321,132400,16144888995,3030,3035,3035,3030,2658
|
|
20240321,132300,16136835230,3030,3030,3035,3030,213
|
|
20240321,132200,16136189435,3035,3035,3040,3030,1788
|
|
20240321,132100,16130769810,3035,3030,3040,3025,21597
|
|
20240321,132000,16065317820,3040,3040,3040,3030,4367
|
|
20240321,131900,16052085250,3040,3035,3040,3030,1887
|
|
20240321,131800,16046360565,3030,3030,3040,3030,11801
|
|
20240321,131700,16010523665,3030,3035,3040,3030,1194
|
|
20240321,131600,16006900160,3035,3040,3045,3030,2463
|
|
20240321,131500,15999426970,3035,3040,3045,3035,3252
|
|
20240321,131400,15989536905,3040,3035,3045,3035,398
|
|
20240321,131300,15988328430,3030,3030,3040,3030,7217
|
|
20240321,131200,15966459250,3030,3035,3045,3030,14898
|
|
20240321,131100,15921280105,3040,3050,3055,3040,9368
|
|
20240321,131000,15892764700,3050,3050,3055,3050,7168
|
|
20240321,130900,15870895450,3050,3045,3055,3045,5682
|
|
20240321,130800,15853565310,3045,3045,3055,3045,5506
|
|
20240321,130700,15836782465,3050,3040,3050,3040,2266
|
|
20240321,130600,15829885235,3040,3040,3040,3035,2072
|
|
20240321,130500,15823592445,3045,3030,3045,3030,4417
|
|
20240321,130400,15810170340,3035,3035,3040,3030,2511
|
|
20240321,130300,15802548405,3030,3035,3035,3030,4100
|
|
20240321,130200,15790125075,3030,3040,3040,3030,5864
|
|
20240321,130100,15772325485,3040,3040,3040,3035,642
|
|
20240321,130000,15770375320,3040,3040,3040,3035,3347
|
|
20240321,125900,15760204050,3040,3035,3040,3030,1566
|
|
20240321,125800,15755451220,3030,3035,3040,3030,3297
|
|
20240321,125700,15745444815,3035,3040,3045,3035,1866
|
|
20240321,125600,15739775770,3045,3040,3045,3040,221
|
|
20240321,125500,15739103925,3045,3050,3050,3040,2297
|
|
20240321,125400,15732111605,3050,3025,3050,3020,17110
|
|
20240321,125300,15680243675,3025,3030,3035,3025,6226
|
|
20240321,125200,15661396335,3035,3030,3035,3030,4122
|
|
20240321,125100,15648906670,3035,3030,3035,3030,800
|
|
20240321,125000,15646482620,3030,3030,3030,3025,5959
|
|
20240321,124900,15628446505,3030,3040,3040,3030,4400
|
|
20240321,124800,15615109430,3035,3030,3040,3025,3138
|
|
20240321,124700,15605605135,3025,3030,3035,3025,10116
|
|
20240321,124600,15574973535,3035,3030,3035,3025,5790
|
|
20240321,124500,15557433505,3035,3025,3040,3020,11343
|
|
20240321,124400,15523088125,3025,3040,3045,3020,86220
|
|
20240321,124300,15261894000,3045,3045,3050,3040,6914
|
|
20240321,124200,15240849345,3045,3045,3050,3045,4357
|
|
20240321,124100,15227582260,3045,3050,3050,3040,23734
|
|
20240321,124000,15155336400,3050,3050,3055,3045,6836
|
|
20240321,123900,15134512750,3050,3060,3060,3045,24760
|
|
20240321,123800,15059022280,3060,3055,3065,3055,4534
|
|
20240321,123700,15045157975,3060,3050,3060,3045,10125
|
|
20240321,123600,15014298725,3050,3055,3055,3050,12103
|
|
20240321,123500,14977384165,3060,3060,3060,3050,4746
|
|
20240321,123400,14962889410,3055,3055,3060,3050,16374
|
|
20240321,123300,14912929100,3050,3060,3060,3050,27637
|
|
20240321,123200,14828541670,3060,3065,3065,3060,5775
|
|
20240321,123100,14810868395,3060,3065,3065,3060,18662
|
|
20240321,123000,14753735940,3065,3070,3070,3065,6298
|
|
20240321,122900,14734416230,3070,3075,3075,3070,2871
|
|
20240321,122800,14725596395,3070,3070,3075,3070,2487
|
|
20240321,122700,14717958720,3075,3075,3075,3070,1973
|
|
20240321,122600,14711895130,3075,3070,3075,3070,4258
|
|
20240321,122500,14698808070,3070,3070,3070,3065,3780
|
|
20240321,122400,14687216310,3075,3070,3075,3065,4316
|
|
20240321,122300,14673979325,3065,3075,3075,3065,7711
|
|
20240321,122200,14650314605,3075,3070,3075,3070,2950
|
|
20240321,122100,14641257410,3070,3075,3085,3070,19002
|
|
20240321,122000,14582768480,3075,3060,3075,3060,34897
|
|
20240321,121900,14475812990,3060,3060,3065,3055,9901
|
|
20240321,121800,14445514665,3055,3060,3065,3055,16187
|
|
20240321,121700,14395962090,3060,3060,3065,3050,45808
|
|
20240321,121600,14255894740,3060,3070,3070,3060,19594
|
|
20240321,121500,14195894915,3070,3070,3075,3065,28987
|
|
20240321,121400,14106950540,3075,3080,3085,3070,23753
|
|
20240321,121300,14033957820,3085,3080,3085,3075,9565
|
|
20240321,121200,14004510555,3075,3070,3085,3070,10130
|
|
20240321,121100,13973315400,3070,3075,3085,3065,29480
|
|
20240321,121000,13882865775,3075,3095,3095,3070,14424
|
|
20240321,120900,13838408140,3095,3090,3095,3090,4661
|
|
20240321,120800,13823998655,3090,3110,3110,3090,18453
|
|
20240321,120700,13766817165,3110,3090,3110,3090,18547
|
|
20240321,120600,13709309975,3095,3085,3095,3075,15763
|
|
20240321,120500,13660654390,3085,3085,3090,3060,70819
|
|
20240321,120400,13443054285,3085,3090,3095,3085,19912
|
|
20240321,120300,13381576285,3090,3100,3105,3090,18304
|
|
20240321,120200,13324971965,3100,3100,3105,3090,11746
|
|
20240321,120100,13288608050,3095,3105,3120,3095,14262
|
|
20240321,120000,13244333375,3105,3095,3105,3085,39069
|
|
20240321,115900,13123483845,3095,3130,3130,3095,88140
|
|
20240321,115800,12849498410,3130,3110,3135,3110,85527
|
|
20240321,115700,12582290430,3115,3110,3115,3105,22864
|
|
20240321,115600,12511184830,3110,3095,3120,3095,47501
|
|
20240321,115500,12363581585,3105,3100,3105,3090,36750
|
|
20240321,115400,12249712080,3100,3085,3115,3085,51593
|
|
20240321,115300,12089963135,3085,3115,3120,3070,207904
|
|
20240321,115200,11447177265,3120,3110,3130,3110,48972
|
|
20240321,115100,11294633785,3115,3130,3150,3105,163640
|
|
20240321,115000,10784232010,3130,3130,3160,3125,128255
|
|
20240321,114900,10380950630,3125,3130,3145,3120,67253
|
|
20240321,114800,10170288815,3120,3145,3155,3115,154906
|
|
20240321,114700,9685762280,3150,3155,3155,3125,211443
|
|
20240321,114600,9022631155,3155,3170,3190,3140,288556
|
|
20240321,114500,8110973380,3165,3130,3230,3120,675787
|
|
20240321,114400,5967158270,3130,3155,3165,3105,404439
|
|
20240321,114300,4698192230,3155,3050,3180,3030,571379
|
|
20240321,114200,2922249595,3050,2985,3060,2985,128352
|
|
20240321,114100,2533496625,2985,2985,2985,2985,3245
|
|
20240321,114000,2523810300,2985,2980,2985,2980,127
|
|
20240321,113900,2523431210,2980,2975,2985,2975,9905
|
|
20240321,113800,2493864845,2975,2990,2990,2975,6909
|
|
20240321,113700,2473255795,2990,2990,2990,2990,656
|
|
20240321,113600,2471294355,2990,2990,2990,2990,50
|
|
20240321,113500,2471144855,2985,2985,2985,2985,11
|
|
20240321,113400,2471112020,2990,2980,2990,2975,11758
|
|
20240321,113300,2436109240,2980,2985,2990,2980,20725
|
|
20240321,113200,2374297535,2985,2990,2990,2985,286
|
|
20240321,113100,2373442435,2985,2985,2985,2985,0
|
|
20240321,113000,2373442435,2985,2985,2985,2985,2547
|
|
20240321,112900,2365839640,2980,2985,2990,2980,8704
|
|
20240321,112800,2339898640,2985,2980,2985,2980,1330
|
|
20240321,112700,2335930090,2985,2985,2990,2980,2363
|
|
20240321,112600,2328881975,2990,2985,2990,2980,231
|
|
20240321,112500,2328192740,2985,2985,2990,2980,1322
|
|
20240321,112400,2324250915,2990,2985,2990,2985,389
|
|
20240321,112300,2323089495,2985,2985,2985,2985,198
|
|
20240321,112200,2322498465,2985,2995,2995,2985,7422
|
|
20240321,112100,2300341075,2995,2995,2995,2995,101
|
|
20240321,112000,2300038580,2985,2985,2985,2985,962
|
|
20240321,111900,2297167010,2985,2985,2985,2985,307
|
|
20240321,111800,2296250615,2985,2985,2985,2985,300
|
|
20240321,111700,2295355115,2985,2985,2995,2985,988
|
|
20240321,111600,2292405920,2995,2985,2995,2985,170
|
|
20240321,111500,2291898390,2995,2985,2995,2985,2428
|
|
20240321,111400,2284640920,2985,2985,2985,2985,538
|
|
20240321,111300,2283034990,2985,2990,2990,2985,505
|
|
20240321,111200,2281527060,2990,2985,2990,2985,3855
|
|
20240321,111100,2270019635,2985,2985,2985,2985,1720
|
|
20240321,111000,2264885435,2990,2985,2995,2985,254
|
|
20240321,110900,2264126145,2990,2990,2995,2985,864
|
|
20240321,110800,2261542475,2985,2985,2985,2985,599
|
|
20240321,110700,2259754460,2990,2995,2995,2990,9167
|
|
20240321,110600,2232342415,2990,2990,2990,2990,6
|
|
20240321,110500,2232324475,3000,2995,3000,2995,1123
|
|
20240321,110400,2228958885,2995,2995,3000,2990,1452
|
|
20240321,110300,2224610970,2995,2995,2995,2995,70
|
|
20240321,110200,2224401320,2995,2990,2995,2990,420
|
|
20240321,110100,2223145195,2990,2990,2990,2990,2550
|
|
20240321,110000,2215520695,2990,2990,2995,2990,239
|
|
20240321,105900,2214806075,2995,2990,2995,2990,242
|
|
20240321,105800,2214081335,2995,2995,2995,2990,11417
|
|
20240321,105700,2179943625,3000,2990,3000,2990,3633
|
|
20240321,105600,2169077955,2990,2990,2995,2990,4571
|
|
20240321,105500,2155405665,2995,2990,2995,2990,1719
|
|
20240321,105400,2150262955,2995,2995,2995,2995,139
|
|
20240321,105300,2149846650,2995,2995,2995,2995,2052
|
|
20240321,105200,2143700910,3000,3000,3000,3000,283
|
|
20240321,105100,2142851910,3000,2995,3000,2990,345
|
|
20240321,105000,2141819615,2995,2990,2995,2990,1760
|
|
20240321,104900,2136551085,2990,2990,2990,2990,1539
|
|
20240321,104800,2131949475,2990,2995,2995,2990,638
|
|
20240321,104700,2130041720,2995,2995,2995,2990,143
|
|
20240321,104600,2129613450,2995,3000,3000,2990,10072
|
|
20240321,104500,2099490940,3000,3000,3000,3000,51
|
|
20240321,104400,2099337940,2995,2995,2995,2995,168
|
|
20240321,104300,2098834780,2995,2990,3000,2990,5241
|
|
20240321,104200,2083114175,3000,2990,3000,2990,2448
|
|
20240321,104100,2075794645,2990,3000,3000,2990,4698
|
|
20240321,104000,2061739800,3000,3000,3000,3000,316
|
|
20240321,103900,2060791800,3000,3000,3000,2995,241
|
|
20240321,103800,2060069800,3000,3000,3000,2995,294
|
|
20240321,103700,2059188335,2995,3000,3000,2995,951
|
|
20240321,103600,2056340085,3000,2990,3005,2990,776
|
|
20240321,103500,2054013290,2990,3000,3000,2990,7600
|
|
20240321,103400,2031216400,3000,2985,3000,2985,9455
|
|
20240321,103300,2002862195,2985,2995,2995,2985,2286
|
|
20240321,103200,1996031550,2990,2990,2990,2990,405
|
|
20240321,103100,1994820600,2990,2990,2990,2990,376
|
|
20240321,103000,1993696360,2990,2990,2995,2990,19525
|
|
20240321,102900,1935311580,2995,2990,2995,2990,3276
|
|
20240321,102800,1925516295,2990,2990,2995,2990,7126
|
|
20240321,102700,1904209505,2990,2990,2990,2990,2575
|
|
20240321,102600,1896510255,2995,2995,2995,2995,866
|
|
20240321,102500,1893916585,3000,2995,3000,2995,3248
|
|
20240321,102400,1884174970,2995,2995,3000,2995,1846
|
|
20240321,102300,1878646195,3000,3000,3000,3000,11
|
|
20240321,102200,1878613195,2995,2995,2995,2995,2818
|
|
20240321,102100,1870173285,2995,2995,2995,2990,710
|
|
20240321,102000,1868047465,2995,2990,2995,2990,2072
|
|
20240321,101900,1861841835,2990,2995,2995,2990,1187
|
|
20240321,101800,1858292605,2995,2995,2995,2995,8886
|
|
20240321,101700,1831679035,2995,2995,2995,2995,3156
|
|
20240321,101600,1822226815,2995,2995,3000,2995,5560
|
|
20240321,101500,1805574565,2995,2995,3000,2995,3108
|
|
20240321,101400,1796266040,3000,3000,3000,3000,239
|
|
20240321,101300,1795549040,3000,3000,3000,3000,1307
|
|
20240321,101200,1791628040,3005,3010,3010,3000,3038
|
|
20240321,101100,1782488700,3010,3000,3010,3000,11943
|
|
20240321,101000,1746643735,3005,3005,3005,3000,4080
|
|
20240321,100900,1734395835,3000,3005,3005,3000,12925
|
|
20240321,100800,1695619485,3005,3005,3005,3000,885
|
|
20240321,100700,1692962665,3005,3010,3010,3000,8787
|
|
20240321,100600,1666560200,3005,3010,3010,3005,1156
|
|
20240321,100500,1663085685,3010,3010,3010,3010,13
|
|
20240321,100400,1663046555,3005,3005,3005,3000,1717
|
|
20240321,100300,1657887880,3000,3005,3005,3000,6551
|
|
20240321,100200,1638231625,3005,3010,3010,3005,5652
|
|
20240321,100100,1621239635,3015,3020,3020,3010,209
|
|
20240321,100000,1620610485,3005,3015,3020,3005,2517
|
|
20240321,095900,1613044735,3015,3015,3020,3010,7498
|
|
20240321,095800,1590471285,3010,3015,3015,3010,564
|
|
20240321,095700,1588770835,3015,3005,3015,3005,2145
|
|
20240321,095600,1582314340,3005,3005,3010,3005,1285
|
|
20240321,095500,1578449555,3010,3010,3010,3005,2454
|
|
20240321,095400,1571071540,3010,3010,3010,3005,1693
|
|
20240321,095300,1565977760,3010,3010,3015,3005,3270
|
|
20240321,095200,1556148755,3015,3010,3015,3010,584
|
|
20240321,095100,1554390550,3010,3010,3010,3005,951
|
|
20240321,095000,1551528415,3010,3005,3015,3005,1842
|
|
20240321,094900,1545992835,3015,3015,3015,3005,15120
|
|
20240321,094800,1500554160,3010,3010,3020,3005,4088
|
|
20240321,094700,1488250375,3020,3015,3020,3005,5556
|
|
20240321,094600,1471538850,3015,3020,3020,3015,369
|
|
20240321,094500,1470425480,3020,3010,3020,3010,598
|
|
20240321,094400,1468622860,3010,3015,3020,3010,7299
|
|
20240321,094300,1446644035,3015,3020,3020,3015,7207
|
|
20240321,094200,1424910990,3030,3025,3030,3020,3788
|
|
20240321,094100,1413453760,3015,3025,3025,3010,5187
|
|
20240321,094000,1397805585,3020,3010,3020,3005,6612
|
|
20240321,093900,1377893405,3010,3010,3015,3010,10087
|
|
20240321,093800,1347526530,3010,3015,3015,3010,889
|
|
20240321,093700,1344847620,3015,3010,3015,3010,873
|
|
20240321,093600,1342218550,3010,3015,3015,3010,6687
|
|
20240321,093500,1322076465,3020,3025,3025,3020,1386
|
|
20240321,093400,1317890695,3025,3030,3030,3020,7127
|
|
20240321,093300,1296328705,3025,3030,3030,3025,3883
|
|
20240321,093200,1284570255,3025,3030,3030,3025,4973
|
|
20240321,093100,1269502315,3030,3025,3030,3025,2722
|
|
20240321,093000,1261268105,3020,3020,3020,3015,9747
|
|
20240321,092900,1231832665,3015,3020,3020,3015,1841
|
|
20240321,092800,1226276180,3015,3015,3020,3015,2718
|
|
20240321,092700,1218077735,3015,3015,3020,3010,1042
|
|
20240321,092600,1214933210,3015,3030,3030,3010,11472
|
|
20240321,092500,1180300325,3030,3030,3035,3020,13464
|
|
20240321,092400,1139529000,3030,3025,3030,3020,15121
|
|
20240321,092300,1093728350,3030,3025,3030,3025,22003
|
|
20240321,092200,1027074905,3025,3015,3025,3015,7519
|
|
20240321,092100,1004367750,3015,3020,3020,3010,3625
|
|
20240321,092000,993435650,3020,3010,3020,3005,5451
|
|
20240321,091900,977014150,3005,3015,3015,3005,5430
|
|
20240321,091800,960653565,3015,3015,3015,3005,3670
|
|
20240321,091700,949600375,3005,2995,3010,2995,9840
|
|
20240321,091600,920037855,2995,3000,3005,2990,6020
|
|
20240321,091500,902003230,3000,2990,3000,2990,9549
|
|
20240321,091400,873399315,3000,2990,3000,2985,11035
|
|
20240321,091300,840403045,2990,2995,3000,2985,3995
|
|
20240321,091200,828445760,2995,2990,2995,2985,20105
|
|
20240321,091100,768356595,2990,2990,2995,2985,4220
|
|
20240321,091000,755739375,2990,3000,3000,2985,13314
|
|
20240321,090900,715941740,2995,3005,3005,2995,20292
|
|
20240321,090800,655117035,3000,3010,3010,3000,5013
|
|
20240321,090700,640072430,3010,2995,3010,2995,9083
|
|
20240321,090600,612806895,2995,3015,3015,2990,10249
|
|
20240321,090500,582048870,3015,3020,3025,3010,15105
|
|
20240321,090400,536409305,3020,3015,3020,3005,15469
|
|
20240321,090300,489783425,3015,2990,3015,2985,22678
|
|
20240321,090200,421721410,2990,2990,2995,2960,52846
|
|
20240321,090100,264699055,2990,3005,3010,2990,20731
|
|
20240321,090000,202545270,3005,2980,3005,2980,66615
|