601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185800,1415940470,3805,3805,3805,3805,2649
|
|
20240318,185700,1415940470,3805,3805,3805,3805,0
|
|
20240318,185600,1415940470,3805,3805,3805,3805,0
|
|
20240318,185500,1415940470,3805,3805,3805,3805,0
|
|
20240318,185400,1415940470,3805,3805,3805,3805,0
|
|
20240318,185300,1415940470,3805,3805,3805,3805,0
|
|
20240318,185200,1415940470,3805,3805,3805,3805,0
|
|
20240318,185100,1415940470,3805,3805,3805,3805,0
|
|
20240318,185000,1415940470,3805,3805,3805,3805,0
|
|
20240318,184900,1415940470,3805,3805,3805,3805,0
|
|
20240318,184800,1415940470,3805,3805,3805,3805,0
|
|
20240318,184700,1415940470,3805,3805,3805,3805,0
|
|
20240318,184600,1415940470,3805,3805,3805,3805,0
|
|
20240318,184500,1415940470,3805,3805,3805,3805,0
|
|
20240318,184400,1415940470,3805,3805,3805,3805,0
|
|
20240318,184300,1415940470,3805,3805,3805,3805,0
|
|
20240318,184200,1415940470,3805,3805,3805,3805,0
|
|
20240318,184100,1415940470,3805,3805,3805,3805,0
|
|
20240318,184000,1415940470,3805,3805,3805,3805,0
|
|
20240318,183900,1415940470,3805,3805,3805,3805,0
|
|
20240318,183800,1415940470,3805,3805,3805,3805,0
|
|
20240318,183700,1415940470,3805,3805,3805,3805,0
|
|
20240318,183600,1415940470,3805,3805,3805,3805,0
|
|
20240318,183500,1415940470,3805,3805,3805,3805,0
|
|
20240318,183400,1415940470,3805,3805,3805,3805,0
|
|
20240318,183300,1415940470,3805,3805,3805,3805,0
|
|
20240318,183200,1415940470,3805,3805,3805,3805,0
|
|
20240318,183100,1415940470,3805,3805,3805,3805,0
|
|
20240318,183000,1415940470,3805,3805,3805,3805,0
|
|
20240318,182900,1415940470,3805,3805,3805,3805,0
|
|
20240318,182800,1415940470,3805,3805,3805,3805,2649
|
|
20240318,182700,1415940470,3805,3805,3805,3805,0
|
|
20240318,182600,1415940470,3805,3805,3805,3805,0
|
|
20240318,182500,1415940470,3805,3805,3805,3805,0
|
|
20240318,182400,1415940470,3805,3805,3805,3805,0
|
|
20240318,182300,1415940470,3805,3805,3805,3805,0
|
|
20240318,182200,1415940470,3805,3805,3805,3805,0
|
|
20240318,182100,1415940470,3805,3805,3805,3805,0
|
|
20240318,182000,1415940470,3805,3805,3805,3805,0
|
|
20240318,181900,1415940470,3805,3805,3805,3805,0
|
|
20240318,181800,1415940470,3805,3805,3805,3805,0
|
|
20240318,181700,1415940470,3805,3805,3805,3805,0
|
|
20240318,181600,1415940470,3805,3805,3805,3805,0
|
|
20240318,181500,1415940470,3805,3805,3805,3805,0
|
|
20240318,181400,1415940470,3805,3805,3805,3805,0
|
|
20240318,181300,1415940470,3805,3805,3805,3805,0
|
|
20240318,181200,1415940470,3805,3805,3805,3805,0
|
|
20240318,181100,1415940470,3805,3805,3805,3805,0
|
|
20240318,181000,1415940470,3805,3805,3805,3805,0
|
|
20240318,180900,1415940470,3805,3805,3805,3805,0
|
|
20240318,180800,1415940470,3805,3805,3805,3805,0
|
|
20240318,180700,1415940470,3805,3805,3805,3805,0
|
|
20240318,180600,1415940470,3805,3805,3805,3805,0
|
|
20240318,180500,1415940470,3805,3805,3805,3805,0
|
|
20240318,180400,1415940470,3805,3805,3805,3805,0
|
|
20240318,180300,1415940470,3805,3805,3805,3805,0
|
|
20240318,180200,1415940470,3805,3805,3805,3805,0
|
|
20240318,180100,1415940470,3805,3805,3805,3805,0
|
|
20240318,180000,1415940470,3805,3805,3805,3805,0
|
|
20240318,175900,1415940470,3805,3805,3805,3805,0
|
|
20240318,175800,1415940470,3805,3805,3805,3805,2649
|
|
20240318,175700,1415940470,3805,3805,3805,3805,0
|
|
20240318,175600,1415940470,3805,3805,3805,3805,0
|
|
20240318,175500,1415940470,3805,3805,3805,3805,0
|
|
20240318,175400,1415940470,3805,3805,3805,3805,0
|
|
20240318,175300,1415940470,3805,3805,3805,3805,0
|
|
20240318,175200,1415940470,3805,3805,3805,3805,0
|
|
20240318,175100,1415940470,3805,3805,3805,3805,0
|
|
20240318,175000,1415940470,3805,3805,3805,3805,0
|
|
20240318,174900,1415940470,3805,3805,3805,3805,0
|
|
20240318,174800,1415940470,3805,3805,3805,3805,0
|
|
20240318,174700,1415940470,3805,3805,3805,3805,0
|
|
20240318,174600,1415940470,3805,3805,3805,3805,0
|
|
20240318,174500,1415940470,3805,3805,3805,3805,0
|
|
20240318,174400,1415940470,3805,3805,3805,3805,0
|
|
20240318,174300,1415940470,3805,3805,3805,3805,0
|
|
20240318,174200,1415940470,3805,3805,3805,3805,0
|
|
20240318,174100,1415940470,3805,3805,3805,3805,0
|
|
20240318,174000,1415940470,3805,3805,3805,3805,0
|
|
20240318,173900,1415940470,3805,3805,3805,3805,0
|
|
20240318,173800,1415940470,3805,3805,3805,3805,0
|
|
20240318,173700,1415940470,3805,3805,3805,3805,0
|
|
20240318,173600,1415940470,3805,3805,3805,3805,0
|
|
20240318,173500,1415940470,3805,3805,3805,3805,0
|
|
20240318,173400,1415940470,3805,3805,3805,3805,0
|
|
20240318,173300,1415940470,3805,3805,3805,3805,0
|
|
20240318,173200,1415940470,3805,3805,3805,3805,0
|
|
20240318,173100,1415940470,3805,3805,3805,3805,0
|
|
20240318,173000,1415940470,3805,3805,3805,3805,0
|
|
20240318,172900,1415940470,3805,3805,3805,3805,0
|
|
20240318,172800,1415940470,3805,3805,3805,3805,2649
|
|
20240318,172700,1415940470,3805,3805,3805,3805,0
|
|
20240318,172600,1415940470,3805,3805,3805,3805,0
|
|
20240318,172500,1415940470,3805,3805,3805,3805,0
|
|
20240318,172400,1415940470,3805,3805,3805,3805,0
|
|
20240318,172300,1415940470,3805,3805,3805,3805,0
|
|
20240318,172200,1415940470,3805,3805,3805,3805,0
|
|
20240318,172100,1415940470,3805,3805,3805,3805,0
|
|
20240318,172000,1415940470,3805,3805,3805,3805,0
|
|
20240318,171900,1415940470,3805,3805,3805,3805,0
|
|
20240318,171800,1415940470,3805,3805,3805,3805,0
|
|
20240318,171700,1415940470,3805,3805,3805,3805,0
|
|
20240318,171600,1415940470,3805,3805,3805,3805,0
|
|
20240318,171500,1415940470,3805,3805,3805,3805,0
|
|
20240318,171400,1415940470,3805,3805,3805,3805,0
|
|
20240318,171300,1415940470,3805,3805,3805,3805,0
|
|
20240318,171200,1415940470,3805,3805,3805,3805,0
|
|
20240318,171100,1415940470,3805,3805,3805,3805,0
|
|
20240318,171000,1415940470,3805,3805,3805,3805,0
|
|
20240318,170900,1415940470,3805,3805,3805,3805,0
|
|
20240318,170800,1415940470,3805,3805,3805,3805,0
|
|
20240318,170700,1415940470,3805,3805,3805,3805,0
|
|
20240318,170600,1415940470,3805,3805,3805,3805,0
|
|
20240318,170500,1415940470,3805,3805,3805,3805,0
|
|
20240318,170400,1415940470,3805,3805,3805,3805,0
|
|
20240318,170300,1415940470,3805,3805,3805,3805,0
|
|
20240318,170200,1415940470,3805,3805,3805,3805,0
|
|
20240318,170100,1415940470,3805,3805,3805,3805,0
|
|
20240318,170000,1415940470,3805,3805,3805,3805,0
|
|
20240318,165900,1415940470,3805,3805,3805,3805,0
|
|
20240318,165800,1415940470,3805,3805,3805,3805,2649
|
|
20240318,165700,1415940470,3805,3805,3805,3805,0
|
|
20240318,165600,1415940470,3805,3805,3805,3805,0
|
|
20240318,165500,1415940470,3805,3805,3805,3805,0
|
|
20240318,165400,1415940470,3805,3805,3805,3805,0
|
|
20240318,165300,1415940470,3805,3805,3805,3805,0
|
|
20240318,165200,1415940470,3805,3805,3805,3805,0
|
|
20240318,165100,1415940470,3805,3805,3805,3805,0
|
|
20240318,165000,1415940470,3805,3805,3805,3805,0
|
|
20240318,164900,1415940470,3805,3805,3805,3805,0
|
|
20240318,164800,1415940470,3805,3805,3805,3805,0
|
|
20240318,164700,1415940470,3805,3805,3805,3805,0
|
|
20240318,164600,1415940470,3805,3805,3805,3805,0
|
|
20240318,164500,1415940470,3805,3805,3805,3805,0
|
|
20240318,164400,1415940470,3805,3805,3805,3805,0
|
|
20240318,164300,1415940470,3805,3805,3805,3805,0
|
|
20240318,164200,1415940470,3805,3805,3805,3805,0
|
|
20240318,164100,1415940470,3805,3805,3805,3805,0
|
|
20240318,164000,1415940470,3805,3805,3805,3805,0
|
|
20240318,163900,1415940470,3805,3805,3805,3805,0
|
|
20240318,163800,1415940470,3805,3805,3805,3805,0
|
|
20240318,163700,1415940470,3805,3805,3805,3805,0
|
|
20240318,163600,1415940470,3805,3805,3805,3805,0
|
|
20240318,163500,1415940470,3805,3805,3805,3805,0
|
|
20240318,163400,1415940470,3805,3805,3805,3805,0
|
|
20240318,163300,1415940470,3805,3805,3805,3805,0
|
|
20240318,163200,1415940470,3805,3805,3805,3805,0
|
|
20240318,163100,1415940470,3805,3805,3805,3805,0
|
|
20240318,163000,1415940470,3805,3805,3805,3805,0
|
|
20240318,162900,1415940470,3805,3805,3805,3805,0
|
|
20240318,162800,1415940470,3805,3805,3805,3805,2649
|
|
20240318,162700,1415940470,3805,3805,3805,3805,0
|
|
20240318,162600,1415940470,3805,3805,3805,3805,0
|
|
20240318,162500,1415940470,3805,3805,3805,3805,0
|
|
20240318,162400,1415940470,3805,3805,3805,3805,0
|
|
20240318,162300,1415940470,3805,3805,3805,3805,0
|
|
20240318,162200,1415940470,3805,3805,3805,3805,0
|
|
20240318,162100,1415940470,3805,3805,3805,3805,0
|
|
20240318,162000,1415940470,3805,3805,3805,3805,0
|
|
20240318,161900,1415940470,3805,3805,3805,3805,0
|
|
20240318,161800,1415940470,3805,3805,3805,3805,0
|
|
20240318,161700,1415940470,3805,3805,3805,3805,0
|
|
20240318,161600,1415940470,3805,3805,3805,3805,0
|
|
20240318,161500,1415940470,3805,3805,3805,3805,0
|
|
20240318,161400,1415940470,3805,3805,3805,3805,0
|
|
20240318,161300,1415940470,3805,3805,3805,3805,0
|
|
20240318,161200,1415940470,3805,3805,3805,3805,0
|
|
20240318,161100,1415940470,3805,3805,3805,3805,0
|
|
20240318,161000,1415940470,3805,3805,3805,3805,0
|
|
20240318,160900,1415940470,3805,3805,3805,3805,0
|
|
20240318,160800,1415940470,3805,3805,3805,3805,0
|
|
20240318,160700,1415940470,3805,3805,3805,3805,0
|
|
20240318,160600,1415940470,3805,3805,3805,3805,0
|
|
20240318,160500,1415940470,3805,3805,3805,3805,0
|
|
20240318,160400,1415940470,3805,3805,3805,3805,0
|
|
20240318,160300,1415940470,3805,3805,3805,3805,0
|
|
20240318,160200,1415940470,3805,3805,3805,3805,0
|
|
20240318,160100,1415940470,3805,3805,3805,3805,0
|
|
20240318,160000,1415940470,3805,3805,3805,3805,0
|
|
20240318,155900,1415940470,3805,3805,3805,3805,0
|
|
20240318,155800,1415940470,3805,3805,3805,3805,2649
|
|
20240318,155700,1415940470,3805,3805,3805,3805,0
|
|
20240318,155600,1415940470,3805,3805,3805,3805,0
|
|
20240318,155500,1415940470,3805,3805,3805,3805,0
|
|
20240318,155400,1415940470,3805,3805,3805,3805,0
|
|
20240318,155300,1415940470,3805,3805,3805,3805,0
|
|
20240318,155200,1415940470,3805,3805,3805,3805,0
|
|
20240318,155100,1415940470,3805,3805,3805,3805,0
|
|
20240318,155000,1415940470,3805,3805,3805,3805,0
|
|
20240318,154900,1415940470,3805,3805,3805,3805,0
|
|
20240318,154800,1415940470,3805,3805,3805,3805,0
|
|
20240318,154700,1415940470,3805,3805,3805,3805,0
|
|
20240318,154600,1415940470,3805,3805,3805,3805,0
|
|
20240318,154500,1415940470,3805,3805,3805,3805,0
|
|
20240318,154400,1415940470,3805,3805,3805,3805,0
|
|
20240318,154300,1415940470,3805,3805,3805,3805,0
|
|
20240318,154200,1415940470,3805,3805,3805,3805,0
|
|
20240318,154100,1415940470,3805,3805,3805,3805,0
|
|
20240318,154000,1415940470,3805,3805,3805,3805,0
|
|
20240318,153900,1415940470,3805,3805,3805,3805,0
|
|
20240318,153800,1415940470,3805,3805,3805,3805,0
|
|
20240318,153700,1415940470,3805,3805,3805,3805,0
|
|
20240318,153600,1415940470,3805,3805,3805,3805,0
|
|
20240318,153500,1415940470,3805,3805,3805,3805,0
|
|
20240318,153400,1415940470,3805,3805,3805,3805,0
|
|
20240318,153300,1415940470,3805,3805,3805,3805,0
|
|
20240318,153200,1415940470,3805,3805,3805,3805,0
|
|
20240318,153100,1415940470,3805,3805,3805,3805,0
|
|
20240318,153000,1415940470,3805,3805,3805,3805,2649
|
|
20240318,152900,1405861025,3805,3805,3805,3805,0
|
|
20240318,152800,1405861025,3805,3805,3805,3805,0
|
|
20240318,152700,1405861025,3805,3805,3805,3805,0
|
|
20240318,152600,1405861025,3805,3805,3805,3805,0
|
|
20240318,152500,1405861025,3805,3805,3805,3805,0
|
|
20240318,152400,1405861025,3805,3805,3805,3805,0
|
|
20240318,152300,1405861025,3805,3805,3805,3805,0
|
|
20240318,152200,1405861025,3805,3805,3805,3805,0
|
|
20240318,152100,1405861025,3805,3805,3805,3805,0
|
|
20240318,152000,1405861025,3805,3805,3805,3805,0
|
|
20240318,151900,1405861025,3805,3810,3810,3805,3
|
|
20240318,151800,1405849600,3800,3800,3800,3800,1613
|
|
20240318,151700,1399720200,3800,3800,3800,3800,1189
|
|
20240318,151600,1395202000,3800,3805,3805,3800,80
|
|
20240318,151500,1394897920,3810,3820,3820,3810,20745
|
|
20240318,151400,1315654260,3820,3825,3825,3820,561
|
|
20240318,151300,1313510875,3825,3825,3825,3825,0
|
|
20240318,151200,1313510875,3825,3825,3825,3825,1
|
|
20240318,151100,1313507050,3820,3820,3820,3820,585
|
|
20240318,151000,1311272350,3825,3825,3825,3825,115
|
|
20240318,150900,1310832475,3825,3825,3825,3825,349
|
|
20240318,150800,1309497550,3820,3820,3820,3820,333
|
|
20240318,150700,1308225490,3820,3815,3820,3815,3
|
|
20240318,150600,1308214035,3815,3815,3815,3815,0
|
|
20240318,150500,1308214035,3815,3810,3815,3810,160
|
|
20240318,150400,1307604420,3810,3810,3810,3810,120
|
|
20240318,150300,1307147220,3815,3815,3815,3815,8
|
|
20240318,150200,1307116700,3815,3815,3815,3815,595
|
|
20240318,150100,1304846775,3815,3815,3815,3815,701
|
|
20240318,150000,1302172460,3810,3810,3810,3810,159
|
|
20240318,145900,1301566670,3810,3810,3810,3810,0
|
|
20240318,145800,1301566670,3810,3810,3810,3810,353
|
|
20240318,145700,1300221740,3810,3810,3810,3810,425
|
|
20240318,145600,1298602490,3810,3810,3810,3810,800
|
|
20240318,145500,1295554490,3810,3810,3810,3810,167
|
|
20240318,145400,1294918220,3810,3810,3815,3810,134
|
|
20240318,145300,1294407675,3810,3815,3815,3810,770
|
|
20240318,145200,1291473970,3815,3815,3815,3815,0
|
|
20240318,145100,1291473970,3815,3810,3815,3810,686
|
|
20240318,145000,1288857880,3810,3810,3810,3810,629
|
|
20240318,144900,1286461390,3810,3805,3810,3805,1209
|
|
20240318,144800,1281858450,3800,3790,3800,3790,273
|
|
20240318,144700,1280822060,3790,3775,3790,3775,20608
|
|
20240318,144600,1203025065,3775,3785,3790,3775,13693
|
|
20240318,144500,1151270915,3790,3790,3790,3785,428
|
|
20240318,144400,1149648845,3790,3790,3790,3785,7
|
|
20240318,144300,1149622330,3790,3790,3790,3790,105
|
|
20240318,144200,1149224380,3790,3790,3790,3790,7
|
|
20240318,144100,1149197850,3790,3790,3790,3785,2677
|
|
20240318,144000,1139056270,3790,3790,3795,3790,189
|
|
20240318,143900,1138339075,3790,3795,3795,3790,140
|
|
20240318,143800,1137807810,3800,3790,3800,3790,7
|
|
20240318,143700,1137781255,3790,3790,3805,3790,54
|
|
20240318,143600,1137576535,3790,3795,3795,3790,32
|
|
20240318,143500,1137455140,3795,3785,3795,3785,214
|
|
20240318,143400,1136643530,3790,3785,3790,3785,45
|
|
20240318,143300,1136473200,3785,3785,3785,3785,91
|
|
20240318,143200,1136128765,3790,3785,3790,3780,1116
|
|
20240318,143100,1131899770,3785,3790,3790,3785,1385
|
|
20240318,143000,1126657535,3790,3790,3790,3785,119
|
|
20240318,142900,1126206530,3790,3790,3790,3790,330
|
|
20240318,142800,1124955830,3790,3785,3790,3785,952
|
|
20240318,142700,1121352125,3785,3790,3790,3780,6097
|
|
20240318,142600,1098253665,3795,3800,3805,3795,6228
|
|
20240318,142500,1074596875,3805,3805,3805,3805,174
|
|
20240318,142400,1073934805,3805,3805,3810,3805,1393
|
|
20240318,142300,1068634050,3810,3805,3810,3805,124
|
|
20240318,142200,1068161730,3805,3805,3810,3805,640
|
|
20240318,142100,1065723470,3805,3805,3805,3805,24
|
|
20240318,142000,1065632150,3805,3800,3810,3800,267
|
|
20240318,141900,1064616205,3800,3800,3805,3800,112
|
|
20240318,141800,1064190130,3805,3800,3805,3800,219
|
|
20240318,141700,1063357905,3800,3805,3805,3795,227
|
|
20240318,141600,1062495800,3795,3805,3805,3795,75
|
|
20240318,141500,1062210795,3800,3800,3800,3800,175
|
|
20240318,141400,1061545795,3800,3800,3800,3800,15
|
|
20240318,141300,1061488795,3800,3800,3800,3800,168
|
|
20240318,141200,1060850395,3800,3795,3800,3795,244
|
|
20240318,141100,1059923915,3800,3800,3800,3800,525
|
|
20240318,141000,1057928915,3800,3810,3810,3800,112
|
|
20240318,140900,1057503240,3800,3800,3800,3795,3527
|
|
20240318,140800,1044100925,3795,3795,3800,3795,110
|
|
20240318,140700,1043683050,3790,3795,3795,3790,899
|
|
20240318,140600,1040273380,3795,3795,3795,3795,232
|
|
20240318,140500,1039392940,3795,3800,3800,3795,1185
|
|
20240318,140400,1034894940,3800,3800,3800,3800,3153
|
|
20240318,140300,1022913540,3800,3800,3800,3795,2327
|
|
20240318,140200,1014074225,3800,3795,3800,3795,5818
|
|
20240318,140100,991968465,3795,3800,3800,3795,114
|
|
20240318,140000,991535375,3800,3795,3800,3790,1826
|
|
20240318,135900,984602925,3790,3795,3800,3790,1202
|
|
20240318,135800,980045420,3795,3805,3805,3795,369
|
|
20240318,135700,978643030,3805,3810,3810,3800,1848
|
|
20240318,135600,971617090,3805,3810,3810,3805,856
|
|
20240318,135500,968358645,3820,3820,3820,3820,1
|
|
20240318,135400,968354825,3805,3810,3810,3805,1300
|
|
20240318,135300,963403905,3810,3825,3825,3810,7055
|
|
20240318,135200,936477545,3830,3830,3830,3830,25
|
|
20240318,135100,936381795,3830,3835,3840,3830,3686
|
|
20240318,135000,922260535,3835,3835,3835,3830,716
|
|
20240318,134900,919516000,3840,3840,3840,3840,300
|
|
20240318,134800,918364000,3840,3840,3840,3840,400
|
|
20240318,134700,916828000,3840,3835,3840,3835,410
|
|
20240318,134600,915254450,3835,3840,3840,3835,5
|
|
20240318,134500,915235265,3830,3830,3830,3830,346
|
|
20240318,134400,913910085,3830,3835,3835,3830,237
|
|
20240318,134300,913002365,3835,3835,3835,3835,155
|
|
20240318,134200,912407940,3835,3835,3835,3835,44
|
|
20240318,134100,912239200,3835,3835,3835,3835,1
|
|
20240318,134000,912235365,3835,3835,3835,3835,307
|
|
20240318,133900,911058020,3835,3835,3835,3835,197
|
|
20240318,133800,910302525,3835,3835,3835,3835,0
|
|
20240318,133700,910302525,3835,3835,3835,3835,0
|
|
20240318,133600,910302525,3835,3835,3835,3835,0
|
|
20240318,133500,910302525,3835,3835,3835,3830,726
|
|
20240318,133400,907519725,3835,3835,3835,3835,8
|
|
20240318,133300,907489045,3830,3840,3840,3830,1806
|
|
20240318,133200,900564845,3850,3840,3850,3840,122
|
|
20240318,133100,900095365,3840,3840,3840,3840,144
|
|
20240318,133000,899542405,3840,3840,3840,3840,248
|
|
20240318,132900,898590085,3840,3840,3845,3840,650
|
|
20240318,132800,896093985,3840,3840,3840,3840,0
|
|
20240318,132700,896093985,3840,3840,3840,3840,11
|
|
20240318,132600,896051745,3840,3840,3840,3840,1762
|
|
20240318,132500,889285665,3845,3850,3850,3840,5644
|
|
20240318,132400,867588795,3850,3850,3850,3850,13
|
|
20240318,132300,867538745,3850,3850,3850,3850,0
|
|
20240318,132200,867538745,3850,3850,3850,3850,0
|
|
20240318,132100,867538745,3850,3850,3850,3850,434
|
|
20240318,132000,865867845,3860,3860,3860,3860,390
|
|
20240318,131900,864362445,3850,3850,3850,3850,561
|
|
20240318,131800,862202595,3850,3850,3850,3850,57
|
|
20240318,131700,861983145,3860,3860,3860,3860,0
|
|
20240318,131600,861983145,3860,3860,3860,3860,0
|
|
20240318,131500,861983145,3860,3860,3860,3860,12
|
|
20240318,131400,861936825,3860,3860,3860,3860,1
|
|
20240318,131300,861932965,3845,3845,3845,3845,86
|
|
20240318,131200,861602295,3845,3850,3850,3845,1939
|
|
20240318,131100,854143350,3850,3850,3855,3850,1168
|
|
20240318,131000,849646540,3855,3855,3855,3855,180
|
|
20240318,130900,848952640,3855,3855,3855,3855,10
|
|
20240318,130800,848914090,3850,3850,3850,3850,0
|
|
20240318,130700,848914090,3850,3850,3850,3850,300
|
|
20240318,130600,847759090,3855,3855,3855,3855,86
|
|
20240318,130500,847427560,3855,3855,3855,3855,13
|
|
20240318,130400,847377445,3855,3855,3855,3855,0
|
|
20240318,130300,847377445,3855,3855,3855,3855,137
|
|
20240318,130200,846849310,3855,3855,3855,3855,150
|
|
20240318,130100,846271060,3850,3850,3850,3850,0
|
|
20240318,130000,846271060,3850,3850,3850,3850,0
|
|
20240318,125900,846271060,3850,3850,3850,3850,0
|
|
20240318,125800,846271060,3850,3850,3850,3850,1
|
|
20240318,125700,846267210,3850,3855,3855,3850,2288
|
|
20240318,125600,837458405,3860,3860,3860,3860,1
|
|
20240318,125500,837454545,3855,3855,3855,3855,0
|
|
20240318,125400,837454545,3855,3855,3855,3855,449
|
|
20240318,125300,835723650,3855,3855,3855,3855,24
|
|
20240318,125200,835631130,3855,3855,3855,3855,50
|
|
20240318,125100,835438380,3855,3855,3855,3855,30
|
|
20240318,125000,835322730,3855,3850,3855,3850,279
|
|
20240318,124900,834248280,3850,3850,3850,3850,144
|
|
20240318,124800,833693880,3850,3850,3850,3850,0
|
|
20240318,124700,833693880,3850,3850,3850,3850,0
|
|
20240318,124600,833693880,3850,3850,3850,3850,20
|
|
20240318,124500,833616880,3850,3850,3850,3850,158
|
|
20240318,124400,833008580,3850,3850,3850,3850,0
|
|
20240318,124300,833008580,3850,3850,3850,3850,0
|
|
20240318,124200,833008580,3850,3850,3850,3850,1
|
|
20240318,124100,833004730,3850,3850,3850,3850,645
|
|
20240318,124000,830521480,3850,3850,3850,3850,315
|
|
20240318,123900,829308730,3850,3850,3850,3850,0
|
|
20240318,123800,829308730,3850,3850,3850,3850,0
|
|
20240318,123700,829308730,3850,3850,3850,3850,0
|
|
20240318,123600,829308730,3850,3850,3850,3850,0
|
|
20240318,123500,829308730,3850,3850,3850,3850,0
|
|
20240318,123400,829308730,3850,3850,3850,3850,212
|
|
20240318,123300,828492530,3850,3850,3850,3850,384
|
|
20240318,123200,827014130,3850,3855,3855,3850,707
|
|
20240318,123100,824292175,3855,3855,3855,3855,0
|
|
20240318,123000,824292175,3855,3860,3860,3855,6756
|
|
20240318,122900,798245140,3855,3855,3855,3855,1000
|
|
20240318,122800,794390140,3855,3855,3855,3855,295
|
|
20240318,122700,793252915,3855,3850,3855,3850,27
|
|
20240318,122600,793148960,3850,3850,3850,3850,374
|
|
20240318,122500,791709060,3850,3850,3850,3850,300
|
|
20240318,122400,790554060,3850,3845,3850,3845,2148
|
|
20240318,122300,782285935,3850,3850,3850,3845,720
|
|
20240318,122200,779516485,3850,3855,3855,3850,3065
|
|
20240318,122100,767708410,3860,3860,3860,3860,98
|
|
20240318,122000,767330130,3860,3860,3860,3860,629
|
|
20240318,121900,764902190,3860,3860,3860,3860,0
|
|
20240318,121800,764902190,3860,3860,3860,3860,0
|
|
20240318,121700,764902190,3860,3865,3865,3860,320
|
|
20240318,121600,763666960,3865,3865,3865,3865,65
|
|
20240318,121500,763415735,3865,3860,3865,3860,3
|
|
20240318,121400,763404145,3860,3860,3860,3860,1
|
|
20240318,121300,763400285,3865,3865,3865,3865,571
|
|
20240318,121200,761193370,3865,3865,3865,3865,0
|
|
20240318,121100,761193370,3865,3865,3865,3865,50
|
|
20240318,121000,761000120,3865,3855,3865,3855,1221
|
|
20240318,120900,756288645,3860,3865,3865,3860,61
|
|
20240318,120800,756053180,3855,3870,3870,3855,8648
|
|
20240318,120700,722662210,3875,3875,3875,3875,0
|
|
20240318,120600,722662210,3875,3875,3875,3875,0
|
|
20240318,120500,722662210,3875,3875,3875,3875,0
|
|
20240318,120400,722662210,3875,3870,3875,3870,1070
|
|
20240318,120300,718517820,3870,3870,3870,3870,0
|
|
20240318,120200,718517820,3870,3870,3870,3870,20
|
|
20240318,120100,718440420,3870,3870,3870,3870,0
|
|
20240318,120000,718440420,3870,3870,3870,3870,0
|
|
20240318,115900,718440420,3870,3870,3870,3870,423
|
|
20240318,115800,716803410,3875,3875,3875,3875,2
|
|
20240318,115700,716795660,3875,3875,3875,3875,105
|
|
20240318,115600,716388785,3875,3875,3875,3875,43
|
|
20240318,115500,716222160,3875,3865,3875,3865,2
|
|
20240318,115400,716214420,3865,3865,3865,3865,0
|
|
20240318,115300,716214420,3865,3875,3875,3865,2
|
|
20240318,115200,716206680,3865,3865,3865,3865,0
|
|
20240318,115100,716206680,3865,3865,3865,3865,234
|
|
20240318,115000,715302270,3875,3865,3875,3865,255
|
|
20240318,114900,714316685,3865,3865,3865,3865,257
|
|
20240318,114800,713323380,3865,3865,3865,3865,0
|
|
20240318,114700,713323380,3865,3875,3875,3865,2095
|
|
20240318,114600,705212915,3875,3875,3875,3875,2443
|
|
20240318,114500,695746290,3875,3875,3875,3875,0
|
|
20240318,114400,695746290,3875,3875,3875,3875,1509
|
|
20240318,114300,689898915,3875,3875,3875,3875,21
|
|
20240318,114200,689817540,3875,3875,3875,3875,1600
|
|
20240318,114100,683617540,3870,3870,3870,3870,123
|
|
20240318,114000,683141530,3875,3875,3875,3875,0
|
|
20240318,113900,683141530,3875,3875,3875,3875,0
|
|
20240318,113800,683141530,3875,3875,3875,3875,1054
|
|
20240318,113700,679057280,3875,3875,3875,3875,0
|
|
20240318,113600,679057280,3875,3875,3875,3875,235
|
|
20240318,113500,678146655,3875,3875,3875,3875,214
|
|
20240318,113400,677317405,3875,3875,3885,3875,277
|
|
20240318,113300,676244020,3875,3875,3875,3870,2459
|
|
20240318,113200,666715435,3875,3875,3875,3875,0
|
|
20240318,113100,666715435,3875,3885,3885,3875,1103
|
|
20240318,113000,662436265,3885,3885,3885,3885,0
|
|
20240318,112900,662436265,3885,3890,3890,3885,664
|
|
20240318,112800,659856145,3890,3890,3890,3890,10
|
|
20240318,112700,659817245,3890,3890,3890,3890,2
|
|
20240318,112600,659809465,3890,3895,3895,3890,383
|
|
20240318,112500,658318775,3900,3900,3900,3900,1
|
|
20240318,112400,658314875,3900,3900,3900,3900,0
|
|
20240318,112300,658314875,3900,3900,3900,3900,0
|
|
20240318,112200,658314875,3900,3900,3900,3900,10
|
|
20240318,112100,658275875,3910,3910,3910,3910,5
|
|
20240318,112000,658256325,3910,3905,3910,3905,11
|
|
20240318,111900,658213365,3910,3910,3910,3910,0
|
|
20240318,111800,658213365,3910,3910,3910,3910,20
|
|
20240318,111700,658135165,3910,3905,3910,3900,1025
|
|
20240318,111600,654132645,3905,3900,3905,3900,1032
|
|
20240318,111500,650107790,3895,3895,3895,3895,1
|
|
20240318,111400,650103895,3895,3895,3895,3895,401
|
|
20240318,111300,648542000,3895,3890,3895,3890,1082
|
|
20240318,111200,644330020,3890,3890,3890,3890,1010
|
|
20240318,111100,640401120,3890,3885,3890,3885,8
|
|
20240318,111000,640370035,3890,3890,3890,3890,0
|
|
20240318,110900,640370035,3890,3885,3890,3880,58
|
|
20240318,110800,640144790,3880,3880,3880,3880,0
|
|
20240318,110700,640144790,3880,3880,3880,3880,602
|
|
20240318,110600,637809030,3875,3885,3885,3875,8141
|
|
20240318,110500,606202885,3895,3895,3895,3895,15
|
|
20240318,110400,606144460,3885,3890,3890,3885,800
|
|
20240318,110300,603032480,3890,3890,3890,3890,300
|
|
20240318,110200,601865480,3895,3895,3895,3895,0
|
|
20240318,110100,601865480,3895,3895,3895,3895,579
|
|
20240318,110000,599610275,3895,3895,3895,3895,36
|
|
20240318,105900,599470055,3895,3895,3895,3895,0
|
|
20240318,105800,599470055,3895,3890,3895,3890,1002
|
|
20240318,105700,595570255,3890,3890,3890,3890,35
|
|
20240318,105600,595434105,3885,3890,3890,3885,126
|
|
20240318,105500,594944480,3895,3890,3895,3890,375
|
|
20240318,105400,593484380,3890,3900,3900,3890,4
|
|
20240318,105300,593468810,3890,3890,3890,3890,2
|
|
20240318,105200,593461030,3890,3890,3890,3890,126
|
|
20240318,105100,592970890,3890,3890,3890,3890,0
|
|
20240318,105000,592970890,3890,3890,3890,3890,0
|
|
20240318,104900,592970890,3890,3890,3890,3890,0
|
|
20240318,104800,592970890,3890,3900,3900,3890,308
|
|
20240318,104700,591772690,3890,3900,3900,3890,1800
|
|
20240318,104600,584761265,3900,3900,3900,3900,0
|
|
20240318,104500,584761265,3900,3905,3905,3900,2464
|
|
20240318,104400,575140630,3905,3905,3905,3905,38
|
|
20240318,104300,574992240,3905,3905,3905,3905,530
|
|
20240318,104200,572922590,3915,3915,3915,3915,0
|
|
20240318,104100,572922590,3915,3920,3920,3915,2181
|
|
20240318,104000,564383725,3925,3925,3925,3920,1825
|
|
20240318,103900,557229625,3925,3925,3925,3925,0
|
|
20240318,103800,557229625,3925,3920,3925,3920,1196
|
|
20240318,103700,552541275,3920,3920,3920,3920,1
|
|
20240318,103600,552537355,3920,3920,3920,3920,17
|
|
20240318,103500,552470715,3920,3915,3920,3915,203
|
|
20240318,103400,551675455,3920,3915,3920,3915,1017
|
|
20240318,103300,547693680,3915,3910,3915,3910,83
|
|
20240318,103200,547369145,3910,3905,3910,3905,2249
|
|
20240318,103100,538583320,3905,3905,3905,3905,0
|
|
20240318,103000,538583320,3905,3905,3905,3905,13
|
|
20240318,102900,538532555,3905,3905,3905,3905,0
|
|
20240318,102800,538532555,3905,3905,3905,3905,371
|
|
20240318,102700,537083800,3905,3905,3905,3905,0
|
|
20240318,102600,537083800,3905,3910,3910,3905,3421
|
|
20240318,102500,523716750,3910,3920,3920,3910,448
|
|
20240318,102400,521963150,3920,3920,3920,3920,605
|
|
20240318,102300,519591550,3910,3910,3910,3910,0
|
|
20240318,102200,519591550,3910,3910,3910,3910,111
|
|
20240318,102100,519157540,3920,3920,3920,3920,0
|
|
20240318,102000,519157540,3920,3920,3920,3920,2132
|
|
20240318,101900,510800100,3920,3910,3920,3910,533
|
|
20240318,101800,508715840,3910,3910,3910,3910,0
|
|
20240318,101700,508715840,3910,3920,3920,3910,48
|
|
20240318,101600,508527880,3920,3920,3920,3920,1
|
|
20240318,101500,508523960,3910,3910,3910,3910,2797
|
|
20240318,101400,497587690,3905,3905,3905,3905,1026
|
|
20240318,101300,493581160,3905,3910,3910,3905,108
|
|
20240318,101200,493159095,3910,3910,3910,3910,264
|
|
20240318,101100,492126855,3910,3910,3910,3910,240
|
|
20240318,101000,491188455,3910,3910,3910,3910,64
|
|
20240318,100900,490938215,3915,3910,3915,3910,7
|
|
20240318,100800,490910840,3900,3900,3900,3900,0
|
|
20240318,100700,490910840,3900,3900,3915,3900,1043
|
|
20240318,100600,486829140,3900,3900,3910,3895,2109
|
|
20240318,100500,478603175,3895,3895,3895,3895,282
|
|
20240318,100400,477504785,3895,3895,3895,3895,21
|
|
20240318,100300,477422990,3910,3905,3910,3905,101
|
|
20240318,100200,477028580,3910,3895,3910,3895,478
|
|
20240318,100100,475162755,3910,3890,3915,3890,2086
|
|
20240318,100000,467012445,3895,3895,3895,3895,23
|
|
20240318,095900,466922860,3895,3890,3895,3890,850
|
|
20240318,095800,463614860,3890,3895,3895,3890,1084
|
|
20240318,095700,459393095,3895,3895,3895,3895,122
|
|
20240318,095600,458917905,3905,3905,3905,3905,1
|
|
20240318,095500,458914000,3895,3895,3895,3895,0
|
|
20240318,095400,458914000,3895,3905,3905,3895,489
|
|
20240318,095300,457007490,3900,3900,3900,3900,629
|
|
20240318,095200,454554390,3900,3890,3900,3890,1957
|
|
20240318,095100,446927830,3895,3895,3895,3895,760
|
|
20240318,095000,443967630,3895,3895,3895,3895,1167
|
|
20240318,094900,439422165,3895,3895,3895,3895,107
|
|
20240318,094800,439005400,3895,3890,3895,3890,504
|
|
20240318,094700,437042340,3890,3895,3895,3890,1556
|
|
20240318,094600,430983535,3890,3885,3890,3885,1364
|
|
20240318,094500,425679075,3880,3885,3885,3870,906
|
|
20240318,094400,422166365,3880,3885,3885,3880,805
|
|
20240318,094300,419041940,3885,3885,3885,3885,20
|
|
20240318,094200,418964240,3885,3890,3890,3885,12
|
|
20240318,094100,418917585,3890,3880,3890,3880,6868
|
|
20240318,094000,392269725,3885,3885,3885,3885,198
|
|
20240318,093900,391500495,3885,3880,3890,3865,2961
|
|
20240318,093800,380013530,3880,3895,3895,3880,868
|
|
20240318,093700,376640415,3895,3900,3900,3895,89
|
|
20240318,093600,376293710,3900,3900,3900,3900,10
|
|
20240318,093500,376254710,3900,3900,3900,3900,1412
|
|
20240318,093400,370747910,3905,3905,3905,3905,41
|
|
20240318,093300,370587805,3905,3905,3905,3905,1185
|
|
20240318,093200,365960380,3905,3905,3910,3905,1200
|
|
20240318,093100,361272330,3905,3910,3910,3905,1178
|
|
20240318,093000,356667240,3905,3900,3905,3900,557
|
|
20240318,092900,354492825,3900,3905,3920,3900,1819
|
|
20240318,092800,347394840,3900,3925,3925,3900,3284
|
|
20240318,092700,334541250,3925,3935,3935,3925,3
|
|
20240318,092600,334529455,3935,3925,3935,3925,1849
|
|
20240318,092500,327266950,3925,3925,3925,3925,471
|
|
20240318,092400,325418275,3930,3930,3930,3930,128
|
|
20240318,092300,324915235,3930,3930,3930,3930,387
|
|
20240318,092200,323394325,3930,3930,3935,3930,267
|
|
20240318,092100,322344915,3930,3930,3930,3920,479
|
|
20240318,092000,320463295,3920,3920,3930,3920,2068
|
|
20240318,091900,312355735,3920,3925,3930,3920,621
|
|
20240318,091800,309918300,3925,3935,3935,3925,511
|
|
20240318,091700,307910600,3935,3935,3935,3935,598
|
|
20240318,091600,305557470,3940,3940,3945,3935,4895
|
|
20240318,091500,286267830,3935,3920,3940,3920,3329
|
|
20240318,091400,273173220,3920,3920,3925,3920,5940
|
|
20240318,091300,249874755,3925,3920,3925,3915,3056
|
|
20240318,091200,237897700,3910,3905,3915,3905,1996
|
|
20240318,091100,230091135,3905,3905,3905,3905,493
|
|
20240318,091000,228165970,3905,3910,3915,3905,178
|
|
20240318,090900,227470250,3910,3900,3920,3900,1816
|
|
20240318,090800,220371590,3900,3920,3920,3900,5005
|
|
20240318,090700,200806415,3930,3915,3930,3915,4061
|
|
20240318,090600,184867215,3915,3930,3930,3915,1546
|
|
20240318,090500,178808890,3930,3920,3935,3910,6537
|
|
20240318,090400,153145405,3925,3900,3925,3900,10362
|
|
20240318,090300,112576865,3895,3875,3920,3865,10849
|
|
20240318,090200,70312220,3860,3860,3870,3860,2276
|
|
20240318,090100,61510620,3860,3870,3870,3860,1624
|
|
20240318,090000,55236740,3865,3880,3880,3865,14250
|