626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192300,1404161725,3820,3820,3820,3820,9905
|
|
20240318,192200,1404161725,3820,3820,3820,3820,0
|
|
20240318,192100,1404161725,3820,3820,3820,3820,0
|
|
20240318,192000,1404161725,3820,3820,3820,3820,0
|
|
20240318,191900,1404161725,3820,3820,3820,3820,0
|
|
20240318,191800,1404161725,3820,3820,3820,3820,0
|
|
20240318,191700,1404161725,3820,3820,3820,3820,0
|
|
20240318,191600,1404161725,3820,3820,3820,3820,0
|
|
20240318,191500,1404161725,3820,3820,3820,3820,0
|
|
20240318,191400,1404161725,3820,3820,3820,3820,0
|
|
20240318,191300,1404161725,3820,3820,3820,3820,0
|
|
20240318,191200,1404161725,3820,3820,3820,3820,0
|
|
20240318,191100,1404161725,3820,3820,3820,3820,0
|
|
20240318,191000,1404161725,3820,3820,3820,3820,0
|
|
20240318,190900,1404161725,3820,3820,3820,3820,0
|
|
20240318,190800,1404161725,3820,3820,3820,3820,0
|
|
20240318,190700,1404161725,3820,3820,3820,3820,0
|
|
20240318,190600,1404161725,3820,3820,3820,3820,0
|
|
20240318,190500,1404161725,3820,3820,3820,3820,0
|
|
20240318,190400,1404161725,3820,3820,3820,3820,0
|
|
20240318,190300,1404161725,3820,3820,3820,3820,0
|
|
20240318,190200,1404161725,3820,3820,3820,3820,0
|
|
20240318,190100,1404161725,3820,3820,3820,3820,0
|
|
20240318,190000,1404161725,3820,3820,3820,3820,0
|
|
20240318,185900,1404161725,3820,3820,3820,3820,0
|
|
20240318,185800,1404161725,3820,3820,3820,3820,0
|
|
20240318,185700,1404161725,3820,3820,3820,3820,0
|
|
20240318,185600,1404161725,3820,3820,3820,3820,0
|
|
20240318,185500,1404161725,3820,3820,3820,3820,0
|
|
20240318,185400,1404161725,3820,3820,3820,3820,0
|
|
20240318,185300,1404161725,3820,3820,3820,3820,9905
|
|
20240318,185200,1404161725,3820,3820,3820,3820,0
|
|
20240318,185100,1404161725,3820,3820,3820,3820,0
|
|
20240318,185000,1404161725,3820,3820,3820,3820,0
|
|
20240318,184900,1404161725,3820,3820,3820,3820,0
|
|
20240318,184800,1404161725,3820,3820,3820,3820,0
|
|
20240318,184700,1404161725,3820,3820,3820,3820,0
|
|
20240318,184600,1404161725,3820,3820,3820,3820,0
|
|
20240318,184500,1404161725,3820,3820,3820,3820,0
|
|
20240318,184400,1404161725,3820,3820,3820,3820,0
|
|
20240318,184300,1404161725,3820,3820,3820,3820,0
|
|
20240318,184200,1404161725,3820,3820,3820,3820,0
|
|
20240318,184100,1404161725,3820,3820,3820,3820,0
|
|
20240318,184000,1404161725,3820,3820,3820,3820,0
|
|
20240318,183900,1404161725,3820,3820,3820,3820,0
|
|
20240318,183800,1404161725,3820,3820,3820,3820,0
|
|
20240318,183700,1404161725,3820,3820,3820,3820,0
|
|
20240318,183600,1404161725,3820,3820,3820,3820,0
|
|
20240318,183500,1404161725,3820,3820,3820,3820,0
|
|
20240318,183400,1404161725,3820,3820,3820,3820,0
|
|
20240318,183300,1404161725,3820,3820,3820,3820,0
|
|
20240318,183200,1404161725,3820,3820,3820,3820,0
|
|
20240318,183100,1404161725,3820,3820,3820,3820,0
|
|
20240318,183000,1404161725,3820,3820,3820,3820,0
|
|
20240318,182900,1404161725,3820,3820,3820,3820,0
|
|
20240318,182800,1404161725,3820,3820,3820,3820,0
|
|
20240318,182700,1404161725,3820,3820,3820,3820,0
|
|
20240318,182600,1404161725,3820,3820,3820,3820,0
|
|
20240318,182500,1404161725,3820,3820,3820,3820,0
|
|
20240318,182400,1404161725,3820,3820,3820,3820,0
|
|
20240318,182300,1404161725,3820,3820,3820,3820,9905
|
|
20240318,182200,1404161725,3820,3820,3820,3820,0
|
|
20240318,182100,1404161725,3820,3820,3820,3820,0
|
|
20240318,182000,1404161725,3820,3820,3820,3820,0
|
|
20240318,181900,1404161725,3820,3820,3820,3820,0
|
|
20240318,181800,1404161725,3820,3820,3820,3820,0
|
|
20240318,181700,1404161725,3820,3820,3820,3820,0
|
|
20240318,181600,1404161725,3820,3820,3820,3820,0
|
|
20240318,181500,1404161725,3820,3820,3820,3820,0
|
|
20240318,181400,1404161725,3820,3820,3820,3820,0
|
|
20240318,181300,1404161725,3820,3820,3820,3820,0
|
|
20240318,181200,1404161725,3820,3820,3820,3820,0
|
|
20240318,181100,1404161725,3820,3820,3820,3820,0
|
|
20240318,181000,1404161725,3820,3820,3820,3820,0
|
|
20240318,180900,1404161725,3820,3820,3820,3820,0
|
|
20240318,180800,1404161725,3820,3820,3820,3820,0
|
|
20240318,180700,1404161725,3820,3820,3820,3820,0
|
|
20240318,180600,1404161725,3820,3820,3820,3820,0
|
|
20240318,180500,1404161725,3820,3820,3820,3820,0
|
|
20240318,180400,1404161725,3820,3820,3820,3820,0
|
|
20240318,180300,1404161725,3820,3820,3820,3820,0
|
|
20240318,180200,1404161725,3820,3820,3820,3820,0
|
|
20240318,180100,1404161725,3820,3820,3820,3820,0
|
|
20240318,180000,1404161725,3820,3820,3820,3820,0
|
|
20240318,175900,1404161725,3820,3820,3820,3820,0
|
|
20240318,175800,1404161725,3820,3820,3820,3820,0
|
|
20240318,175700,1404161725,3820,3820,3820,3820,0
|
|
20240318,175600,1404161725,3820,3820,3820,3820,0
|
|
20240318,175500,1404161725,3820,3820,3820,3820,0
|
|
20240318,175400,1404161725,3820,3820,3820,3820,0
|
|
20240318,175300,1404161725,3820,3820,3820,3820,9905
|
|
20240318,175200,1404161725,3820,3820,3820,3820,0
|
|
20240318,175100,1404161725,3820,3820,3820,3820,0
|
|
20240318,175000,1404161725,3820,3820,3820,3820,0
|
|
20240318,174900,1404161725,3820,3820,3820,3820,0
|
|
20240318,174800,1404161725,3820,3820,3820,3820,0
|
|
20240318,174700,1404161725,3820,3820,3820,3820,0
|
|
20240318,174600,1404161725,3820,3820,3820,3820,0
|
|
20240318,174500,1404161725,3820,3820,3820,3820,0
|
|
20240318,174400,1404161725,3820,3820,3820,3820,0
|
|
20240318,174300,1404161725,3820,3820,3820,3820,0
|
|
20240318,174200,1404161725,3820,3820,3820,3820,0
|
|
20240318,174100,1404161725,3820,3820,3820,3820,0
|
|
20240318,174000,1404161725,3820,3820,3820,3820,0
|
|
20240318,173900,1404161725,3820,3820,3820,3820,0
|
|
20240318,173800,1404161725,3820,3820,3820,3820,0
|
|
20240318,173700,1404161725,3820,3820,3820,3820,0
|
|
20240318,173600,1404161725,3820,3820,3820,3820,0
|
|
20240318,173500,1404161725,3820,3820,3820,3820,0
|
|
20240318,173400,1404161725,3820,3820,3820,3820,0
|
|
20240318,173300,1404161725,3820,3820,3820,3820,0
|
|
20240318,173200,1404161725,3820,3820,3820,3820,0
|
|
20240318,173100,1404161725,3820,3820,3820,3820,0
|
|
20240318,173000,1404161725,3820,3820,3820,3820,0
|
|
20240318,172900,1404161725,3820,3820,3820,3820,0
|
|
20240318,172800,1404161725,3820,3820,3820,3820,0
|
|
20240318,172700,1404161725,3820,3820,3820,3820,0
|
|
20240318,172600,1404161725,3820,3820,3820,3820,0
|
|
20240318,172500,1404161725,3820,3820,3820,3820,0
|
|
20240318,172400,1404161725,3820,3820,3820,3820,0
|
|
20240318,172300,1404161725,3820,3820,3820,3820,9905
|
|
20240318,172200,1404161725,3820,3820,3820,3820,0
|
|
20240318,172100,1404161725,3820,3820,3820,3820,0
|
|
20240318,172000,1404161725,3820,3820,3820,3820,0
|
|
20240318,171900,1404161725,3820,3820,3820,3820,0
|
|
20240318,171800,1404161725,3820,3820,3820,3820,0
|
|
20240318,171700,1404161725,3820,3820,3820,3820,0
|
|
20240318,171600,1404161725,3820,3820,3820,3820,0
|
|
20240318,171500,1404161725,3820,3820,3820,3820,0
|
|
20240318,171400,1404161725,3820,3820,3820,3820,0
|
|
20240318,171300,1404161725,3820,3820,3820,3820,0
|
|
20240318,171200,1404161725,3820,3820,3820,3820,0
|
|
20240318,171100,1404161725,3820,3820,3820,3820,0
|
|
20240318,171000,1404161725,3820,3820,3820,3820,0
|
|
20240318,170900,1404161725,3820,3820,3820,3820,0
|
|
20240318,170800,1404161725,3820,3820,3820,3820,0
|
|
20240318,170700,1404161725,3820,3820,3820,3820,0
|
|
20240318,170600,1404161725,3820,3820,3820,3820,0
|
|
20240318,170500,1404161725,3820,3820,3820,3820,0
|
|
20240318,170400,1404161725,3820,3820,3820,3820,0
|
|
20240318,170300,1404161725,3820,3820,3820,3820,0
|
|
20240318,170200,1404161725,3820,3820,3820,3820,0
|
|
20240318,170100,1404161725,3820,3820,3820,3820,0
|
|
20240318,170000,1404161725,3820,3820,3820,3820,0
|
|
20240318,165900,1404161725,3820,3820,3820,3820,0
|
|
20240318,165800,1404161725,3820,3820,3820,3820,0
|
|
20240318,165700,1404161725,3820,3820,3820,3820,0
|
|
20240318,165600,1404161725,3820,3820,3820,3820,0
|
|
20240318,165500,1404161725,3820,3820,3820,3820,0
|
|
20240318,165400,1404161725,3820,3820,3820,3820,0
|
|
20240318,165300,1404161725,3820,3820,3820,3820,9905
|
|
20240318,165200,1404161725,3820,3820,3820,3820,0
|
|
20240318,165100,1404161725,3820,3820,3820,3820,0
|
|
20240318,165000,1404161725,3820,3820,3820,3820,0
|
|
20240318,164900,1404161725,3820,3820,3820,3820,0
|
|
20240318,164800,1404161725,3820,3820,3820,3820,0
|
|
20240318,164700,1404161725,3820,3820,3820,3820,0
|
|
20240318,164600,1404161725,3820,3820,3820,3820,0
|
|
20240318,164500,1404161725,3820,3820,3820,3820,0
|
|
20240318,164400,1404161725,3820,3820,3820,3820,0
|
|
20240318,164300,1404161725,3820,3820,3820,3820,0
|
|
20240318,164200,1404161725,3820,3820,3820,3820,0
|
|
20240318,164100,1404161725,3820,3820,3820,3820,0
|
|
20240318,164000,1404161725,3820,3820,3820,3820,0
|
|
20240318,163900,1404161725,3820,3820,3820,3820,0
|
|
20240318,163800,1404161725,3820,3820,3820,3820,0
|
|
20240318,163700,1404161725,3820,3820,3820,3820,0
|
|
20240318,163600,1404161725,3820,3820,3820,3820,0
|
|
20240318,163500,1404161725,3820,3820,3820,3820,0
|
|
20240318,163400,1404161725,3820,3820,3820,3820,0
|
|
20240318,163300,1404161725,3820,3820,3820,3820,0
|
|
20240318,163200,1404161725,3820,3820,3820,3820,0
|
|
20240318,163100,1404161725,3820,3820,3820,3820,0
|
|
20240318,163000,1404161725,3820,3820,3820,3820,0
|
|
20240318,162900,1404161725,3820,3820,3820,3820,0
|
|
20240318,162800,1404161725,3820,3820,3820,3820,0
|
|
20240318,162700,1404161725,3820,3820,3820,3820,0
|
|
20240318,162600,1404161725,3820,3820,3820,3820,0
|
|
20240318,162500,1404161725,3820,3820,3820,3820,0
|
|
20240318,162400,1404161725,3820,3820,3820,3820,0
|
|
20240318,162300,1404161725,3820,3820,3820,3820,9905
|
|
20240318,162200,1404161725,3820,3820,3820,3820,0
|
|
20240318,162100,1404161725,3820,3820,3820,3820,0
|
|
20240318,162000,1404161725,3820,3820,3820,3820,0
|
|
20240318,161900,1404161725,3820,3820,3820,3820,0
|
|
20240318,161800,1404161725,3820,3820,3820,3820,0
|
|
20240318,161700,1404161725,3820,3820,3820,3820,0
|
|
20240318,161600,1404161725,3820,3820,3820,3820,0
|
|
20240318,161500,1404161725,3820,3820,3820,3820,0
|
|
20240318,161400,1404161725,3820,3820,3820,3820,0
|
|
20240318,161300,1404161725,3820,3820,3820,3820,0
|
|
20240318,161200,1404161725,3820,3820,3820,3820,0
|
|
20240318,161100,1404161725,3820,3820,3820,3820,0
|
|
20240318,161000,1404161725,3820,3820,3820,3820,0
|
|
20240318,160900,1404161725,3820,3820,3820,3820,0
|
|
20240318,160800,1404161725,3820,3820,3820,3820,0
|
|
20240318,160700,1404161725,3820,3820,3820,3820,0
|
|
20240318,160600,1404161725,3820,3820,3820,3820,0
|
|
20240318,160500,1404161725,3820,3820,3820,3820,0
|
|
20240318,160400,1404161725,3820,3820,3820,3820,0
|
|
20240318,160300,1404161725,3820,3820,3820,3820,0
|
|
20240318,160200,1404161725,3820,3820,3820,3820,0
|
|
20240318,160100,1404161725,3820,3820,3820,3820,0
|
|
20240318,160000,1404161725,3820,3820,3820,3820,0
|
|
20240318,155900,1404161725,3820,3820,3820,3820,0
|
|
20240318,155800,1404161725,3820,3820,3820,3820,0
|
|
20240318,155700,1404161725,3820,3820,3820,3820,0
|
|
20240318,155600,1404161725,3820,3820,3820,3820,0
|
|
20240318,155500,1404161725,3820,3820,3820,3820,0
|
|
20240318,155400,1404161725,3820,3820,3820,3820,0
|
|
20240318,155300,1404161725,3820,3820,3820,3820,9905
|
|
20240318,155200,1404161725,3820,3820,3820,3820,0
|
|
20240318,155100,1404161725,3820,3820,3820,3820,0
|
|
20240318,155000,1404161725,3820,3820,3820,3820,0
|
|
20240318,154900,1404161725,3820,3820,3820,3820,0
|
|
20240318,154800,1404161725,3820,3820,3820,3820,0
|
|
20240318,154700,1404161725,3820,3820,3820,3820,0
|
|
20240318,154600,1404161725,3820,3820,3820,3820,0
|
|
20240318,154500,1404161725,3820,3820,3820,3820,0
|
|
20240318,154400,1404161725,3820,3820,3820,3820,0
|
|
20240318,154300,1404161725,3820,3820,3820,3820,0
|
|
20240318,154200,1404161725,3820,3820,3820,3820,0
|
|
20240318,154100,1404161725,3820,3820,3820,3820,0
|
|
20240318,154000,1404161725,3820,3820,3820,3820,0
|
|
20240318,153900,1404161725,3820,3820,3820,3820,0
|
|
20240318,153800,1404161725,3820,3820,3820,3820,0
|
|
20240318,153700,1404161725,3820,3820,3820,3820,0
|
|
20240318,153600,1404161725,3820,3820,3820,3820,0
|
|
20240318,153500,1404161725,3820,3820,3820,3820,0
|
|
20240318,153400,1404161725,3820,3820,3820,3820,0
|
|
20240318,153300,1404161725,3820,3820,3820,3820,0
|
|
20240318,153200,1404161725,3820,3820,3820,3820,0
|
|
20240318,153100,1404161725,3820,3820,3820,3820,0
|
|
20240318,153000,1404161725,3820,3820,3820,3820,9905
|
|
20240318,152900,1366324625,3840,3840,3840,3840,0
|
|
20240318,152800,1366324625,3840,3840,3840,3840,0
|
|
20240318,152700,1366324625,3840,3840,3840,3840,0
|
|
20240318,152600,1366324625,3840,3840,3840,3840,0
|
|
20240318,152500,1366324625,3840,3840,3840,3840,0
|
|
20240318,152400,1366324625,3840,3840,3840,3840,0
|
|
20240318,152300,1366324625,3840,3840,3840,3840,0
|
|
20240318,152200,1366324625,3840,3840,3840,3840,0
|
|
20240318,152100,1366324625,3840,3840,3840,3840,0
|
|
20240318,152000,1366324625,3840,3840,3840,3840,0
|
|
20240318,151900,1366324625,3840,3845,3850,3820,2038
|
|
20240318,151800,1358525255,3825,3825,3840,3820,2729
|
|
20240318,151700,1348088770,3840,3825,3840,3825,1745
|
|
20240318,151600,1341413105,3825,3845,3845,3825,841
|
|
20240318,151500,1338196200,3820,3820,3820,3820,10
|
|
20240318,151400,1338158000,3820,3835,3860,3820,15893
|
|
20240318,151300,1277310250,3840,3850,3850,3840,6011
|
|
20240318,151200,1254199510,3855,3860,3860,3855,919
|
|
20240318,151100,1250656140,3860,3860,3860,3860,0
|
|
20240318,151000,1250656140,3860,3860,3860,3860,785
|
|
20240318,150900,1247626040,3860,3860,3860,3860,0
|
|
20240318,150800,1247626040,3860,3865,3865,3860,179
|
|
20240318,150700,1246935075,3865,3865,3865,3865,0
|
|
20240318,150600,1246935075,3865,3865,3865,3865,1
|
|
20240318,150500,1246931210,3865,3865,3865,3865,0
|
|
20240318,150400,1246931210,3865,3865,3865,3865,48
|
|
20240318,150300,1246745690,3865,3855,3865,3855,1129
|
|
20240318,150200,1242383395,3855,3860,3860,3855,1391
|
|
20240318,150100,1237016085,3860,3860,3865,3860,197
|
|
20240318,150000,1236255150,3860,3860,3860,3860,150
|
|
20240318,145900,1235676150,3865,3865,3865,3865,171
|
|
20240318,145800,1235015235,3865,3865,3865,3865,0
|
|
20240318,145700,1235015235,3865,3855,3865,3855,103
|
|
20240318,145600,1234617170,3855,3855,3855,3855,5
|
|
20240318,145500,1234597895,3865,3865,3865,3865,284
|
|
20240318,145400,1233500235,3860,3860,3860,3855,1663
|
|
20240318,145300,1227081120,3855,3850,3855,3850,40
|
|
20240318,145200,1226926925,3850,3850,3850,3850,236
|
|
20240318,145100,1226018325,3850,3850,3850,3850,0
|
|
20240318,145000,1226018325,3850,3850,3850,3850,6
|
|
20240318,144900,1225995225,3850,3855,3860,3850,1268
|
|
20240318,144800,1221110020,3855,3855,3855,3855,0
|
|
20240318,144700,1221110020,3855,3855,3855,3855,25
|
|
20240318,144600,1221013645,3855,3850,3855,3850,1298
|
|
20240318,144500,1216010190,3850,3850,3850,3850,0
|
|
20240318,144400,1216010190,3850,3850,3850,3850,2
|
|
20240318,144300,1216002490,3850,3850,3850,3850,0
|
|
20240318,144200,1216002490,3850,3850,3850,3850,601
|
|
20240318,144100,1213688640,3850,3865,3865,3850,176
|
|
20240318,144000,1213010775,3845,3845,3845,3845,0
|
|
20240318,143900,1213010775,3845,3845,3845,3845,5
|
|
20240318,143800,1212991550,3840,3865,3865,3840,1501
|
|
20240318,143700,1207226440,3840,3855,3855,3840,1943
|
|
20240318,143600,1199746910,3855,3855,3855,3855,2
|
|
20240318,143500,1199739200,3855,3855,3855,3855,4
|
|
20240318,143400,1199723780,3860,3855,3860,3855,62
|
|
20240318,143300,1199484470,3865,3865,3865,3865,62
|
|
20240318,143200,1199244840,3865,3865,3865,3865,1
|
|
20240318,143100,1199240975,3855,3855,3855,3855,0
|
|
20240318,143000,1199240975,3855,3855,3855,3855,1
|
|
20240318,142900,1199237120,3855,3860,3865,3855,29
|
|
20240318,142800,1199125170,3860,3860,3860,3860,22
|
|
20240318,142700,1199040250,3860,3855,3860,3855,574
|
|
20240318,142600,1196825240,3860,3855,3860,3855,35
|
|
20240318,142500,1196690265,3855,3850,3860,3845,158
|
|
20240318,142400,1196081280,3850,3850,3850,3850,58
|
|
20240318,142300,1195857980,3850,3850,3850,3850,1
|
|
20240318,142200,1195854130,3845,3845,3845,3845,546
|
|
20240318,142100,1193754760,3845,3845,3845,3845,248
|
|
20240318,142000,1192801200,3845,3845,3845,3845,0
|
|
20240318,141900,1192801200,3845,3845,3845,3845,0
|
|
20240318,141800,1192801200,3845,3845,3845,3845,157
|
|
20240318,141700,1192197535,3850,3850,3850,3850,297
|
|
20240318,141600,1191054085,3850,3850,3850,3850,0
|
|
20240318,141500,1191054085,3850,3850,3850,3850,0
|
|
20240318,141400,1191054085,3850,3850,3850,3850,13
|
|
20240318,141300,1191004035,3855,3855,3855,3855,0
|
|
20240318,141200,1191004035,3855,3855,3855,3855,50
|
|
20240318,141100,1190811285,3860,3860,3860,3860,0
|
|
20240318,141000,1190811285,3860,3860,3860,3860,0
|
|
20240318,140900,1190811285,3860,3860,3860,3860,0
|
|
20240318,140800,1190811285,3860,3860,3860,3860,0
|
|
20240318,140700,1190811285,3860,3860,3860,3860,0
|
|
20240318,140600,1190811285,3860,3860,3860,3860,0
|
|
20240318,140500,1190811285,3860,3855,3860,3855,3
|
|
20240318,140400,1190799715,3845,3845,3845,3845,30
|
|
20240318,140300,1190684365,3845,3855,3855,3845,669
|
|
20240318,140200,1188111385,3855,3855,3855,3855,39
|
|
20240318,140100,1187961040,3850,3850,3850,3850,0
|
|
20240318,140000,1187961040,3850,3850,3850,3850,1
|
|
20240318,135900,1187957190,3850,3850,3850,3850,0
|
|
20240318,135800,1187957190,3850,3850,3850,3850,299
|
|
20240318,135700,1186806040,3850,3855,3855,3850,6
|
|
20240318,135600,1186782915,3855,3855,3855,3855,5
|
|
20240318,135500,1186763640,3850,3850,3850,3850,150
|
|
20240318,135400,1186186140,3850,3850,3850,3850,0
|
|
20240318,135300,1186186140,3850,3850,3850,3850,0
|
|
20240318,135200,1186186140,3850,3865,3865,3850,32
|
|
20240318,135100,1186062865,3870,3870,3870,3870,0
|
|
20240318,135000,1186062865,3870,3870,3870,3870,1
|
|
20240318,134900,1186058995,3850,3850,3850,3850,0
|
|
20240318,134800,1186058995,3850,3850,3850,3850,32
|
|
20240318,134700,1185935795,3855,3855,3855,3855,0
|
|
20240318,134600,1185935795,3855,3855,3855,3855,0
|
|
20240318,134500,1185935795,3855,3855,3855,3845,2032
|
|
20240318,134400,1178112220,3855,3860,3860,3855,1959
|
|
20240318,134300,1170557285,3865,3865,3865,3865,0
|
|
20240318,134200,1170557285,3865,3865,3865,3865,61
|
|
20240318,134100,1170321520,3865,3865,3865,3865,7
|
|
20240318,134000,1170294465,3865,3870,3870,3865,102
|
|
20240318,133900,1169899735,3875,3875,3875,3875,0
|
|
20240318,133800,1169899735,3875,3870,3875,3860,1374
|
|
20240318,133700,1164587840,3860,3860,3860,3860,550
|
|
20240318,133600,1162464840,3870,3870,3870,3870,50
|
|
20240318,133500,1162271340,3860,3860,3860,3860,340
|
|
20240318,133400,1160958940,3860,3860,3860,3860,472
|
|
20240318,133300,1159137020,3860,3860,3860,3860,0
|
|
20240318,133200,1159137020,3860,3860,3860,3860,9
|
|
20240318,133100,1159102280,3875,3875,3875,3875,1
|
|
20240318,133000,1159098405,3865,3865,3865,3865,2097
|
|
20240318,132900,1150993500,3865,3865,3865,3865,136
|
|
20240318,132800,1150467860,3865,3865,3865,3865,0
|
|
20240318,132700,1150467860,3865,3870,3870,3865,30
|
|
20240318,132600,1150351770,3875,3875,3875,3875,5
|
|
20240318,132500,1150332395,3870,3870,3870,3870,32
|
|
20240318,132400,1150208555,3875,3875,3875,3875,0
|
|
20240318,132300,1150208555,3875,3875,3875,3875,0
|
|
20240318,132200,1150208555,3875,3875,3875,3875,24
|
|
20240318,132100,1150115555,3875,3875,3875,3875,92
|
|
20240318,132000,1149759055,3875,3875,3875,3875,98
|
|
20240318,131900,1149379305,3875,3870,3875,3865,507
|
|
20240318,131800,1147417300,3870,3870,3870,3870,0
|
|
20240318,131700,1147417300,3870,3870,3870,3870,32
|
|
20240318,131600,1147293460,3870,3870,3870,3870,0
|
|
20240318,131500,1147293460,3870,3870,3870,3870,0
|
|
20240318,131400,1147293460,3870,3865,3870,3865,2123
|
|
20240318,131300,1139087455,3860,3860,3860,3860,1060
|
|
20240318,131200,1134995855,3865,3865,3865,3865,0
|
|
20240318,131100,1134995855,3865,3865,3865,3865,128
|
|
20240318,131000,1134501135,3860,3860,3860,3860,0
|
|
20240318,130900,1134501135,3860,3860,3860,3860,500
|
|
20240318,130800,1132571135,3865,3865,3865,3865,13
|
|
20240318,130700,1132520890,3860,3865,3865,3860,32
|
|
20240318,130600,1132397265,3865,3865,3865,3865,1
|
|
20240318,130500,1132393400,3860,3860,3860,3860,0
|
|
20240318,130400,1132393400,3860,3860,3860,3860,832
|
|
20240318,130300,1129181880,3860,3860,3860,3860,1
|
|
20240318,130200,1129178020,3865,3865,3865,3865,25
|
|
20240318,130100,1129081395,3860,3860,3860,3860,3
|
|
20240318,130000,1129069815,3865,3860,3865,3860,602
|
|
20240318,125900,1126743095,3865,3865,3865,3865,10
|
|
20240318,125800,1126704445,3860,3860,3860,3860,5
|
|
20240318,125700,1126685145,3860,3860,3860,3860,28
|
|
20240318,125600,1126577065,3860,3860,3860,3860,36
|
|
20240318,125500,1126438105,3865,3865,3865,3865,1187
|
|
20240318,125400,1121850350,3865,3865,3865,3865,0
|
|
20240318,125300,1121850350,3865,3865,3865,3865,2
|
|
20240318,125200,1121842620,3865,3865,3865,3865,0
|
|
20240318,125100,1121842620,3865,3865,3865,3865,28
|
|
20240318,125000,1121734400,3865,3865,3865,3865,0
|
|
20240318,124900,1121734400,3865,3865,3865,3865,114
|
|
20240318,124800,1121293790,3870,3870,3870,3870,0
|
|
20240318,124700,1121293790,3870,3870,3870,3870,2
|
|
20240318,124600,1121286050,3865,3865,3865,3865,661
|
|
20240318,124500,1118731285,3865,3865,3865,3865,16
|
|
20240318,124400,1118669445,3865,3865,3865,3865,300
|
|
20240318,124300,1117509945,3870,3870,3870,3865,25
|
|
20240318,124200,1117413200,3870,3870,3870,3870,15
|
|
20240318,124100,1117355150,3870,3865,3870,3865,4
|
|
20240318,124000,1117339680,3855,3860,3860,3855,22
|
|
20240318,123900,1117254770,3855,3855,3860,3850,4987
|
|
20240318,123800,1098032155,3855,3860,3870,3855,1974
|
|
20240318,123700,1090412955,3860,3860,3860,3860,0
|
|
20240318,123600,1090412955,3860,3860,3860,3860,1149
|
|
20240318,123500,1085977815,3865,3865,3865,3865,43
|
|
20240318,123400,1085811620,3865,3865,3870,3865,243
|
|
20240318,123300,1084872420,3865,3865,3865,3865,24
|
|
20240318,123200,1084779660,3865,3865,3865,3865,134
|
|
20240318,123100,1084261750,3865,3865,3865,3865,12
|
|
20240318,123000,1084215370,3870,3865,3870,3865,410
|
|
20240318,122900,1082630170,3865,3865,3865,3865,380
|
|
20240318,122800,1081161470,3870,3870,3870,3870,0
|
|
20240318,122700,1081161470,3870,3870,3870,3870,193
|
|
20240318,122600,1080414560,3875,3875,3875,3875,6
|
|
20240318,122500,1080391310,3880,3880,3880,3880,0
|
|
20240318,122400,1080391310,3880,3865,3880,3865,472
|
|
20240318,122300,1078566900,3865,3870,3870,3865,736
|
|
20240318,122200,1075721580,3870,3870,3870,3870,134
|
|
20240318,122100,1075203000,3865,3870,3870,3865,2143
|
|
20240318,122000,1066909595,3870,3870,3870,3870,1521
|
|
20240318,121900,1061023325,3870,3890,3890,3870,4065
|
|
20240318,121800,1045272425,3890,3880,3890,3880,206
|
|
20240318,121700,1044471385,3880,3890,3890,3880,252
|
|
20240318,121600,1043493140,3895,3895,3895,3890,131
|
|
20240318,121500,1042983075,3895,3895,3895,3895,0
|
|
20240318,121400,1042983075,3895,3890,3895,3890,256
|
|
20240318,121300,1041986205,3890,3890,3890,3890,854
|
|
20240318,121200,1038664145,3890,3890,3890,3890,55
|
|
20240318,121100,1038450195,3895,3895,3895,3890,1341
|
|
20240318,121000,1033227725,3895,3895,3895,3895,30
|
|
20240318,120900,1033110875,3895,3915,3915,3895,112
|
|
20240318,120800,1032672595,3915,3895,3915,3895,400
|
|
20240318,120700,1031111915,3895,3895,3895,3895,160
|
|
20240318,120600,1030488715,3895,3895,3895,3895,1283
|
|
20240318,120500,1025491430,3890,3890,3890,3890,0
|
|
20240318,120400,1025491430,3890,3895,3895,3890,247
|
|
20240318,120300,1024529395,3890,3890,3890,3890,0
|
|
20240318,120200,1024529395,3890,3890,3890,3890,0
|
|
20240318,120100,1024529395,3890,3890,3890,3890,200
|
|
20240318,120000,1023751395,3895,3895,3895,3895,1
|
|
20240318,115900,1023747500,3890,3890,3890,3890,200
|
|
20240318,115800,1022969500,3890,3890,3890,3890,646
|
|
20240318,115700,1020456560,3895,3890,3895,3890,2027
|
|
20240318,115600,1012571525,3890,3895,3895,3890,871
|
|
20240318,115500,1009180335,3895,3895,3895,3895,460
|
|
20240318,115400,1007388635,3895,3890,3895,3890,421
|
|
20240318,115300,1005748945,3895,3895,3895,3895,12
|
|
20240318,115200,1005702205,3895,3895,3895,3895,55
|
|
20240318,115100,1005487980,3895,3890,3895,3890,315
|
|
20240318,115000,1004261130,3890,3890,3890,3890,685
|
|
20240318,114900,1001596480,3895,3895,3895,3895,8
|
|
20240318,114800,1001565320,3875,3890,3890,3875,3272
|
|
20240318,114700,988868935,3890,3885,3890,3885,49
|
|
20240318,114600,988678565,3885,3880,3885,3880,256
|
|
20240318,114500,987684020,3895,3895,3895,3895,2
|
|
20240318,114400,987676230,3880,3895,3895,3880,896
|
|
20240318,114300,984197195,3890,3890,3890,3890,0
|
|
20240318,114200,984197195,3890,3900,3900,3890,269
|
|
20240318,114100,983150755,3890,3900,3900,3890,802
|
|
20240318,114000,980030935,3900,3880,3900,3870,910
|
|
20240318,113900,976505870,3880,3895,3895,3880,16288
|
|
20240318,113800,913271085,3895,3905,3905,3895,4435
|
|
20240318,113700,895989950,3905,3910,3915,3905,347
|
|
20240318,113600,894633360,3910,3915,3915,3905,3877
|
|
20240318,113500,879471410,3915,3925,3925,3895,6986
|
|
20240318,113400,852152945,3930,3940,3940,3930,3442
|
|
20240318,113300,838597940,3940,3960,3965,3920,12760
|
|
20240318,113200,788293755,3960,3920,3965,3920,18086
|
|
20240318,113100,717052860,3920,3925,3925,3910,1183
|
|
20240318,113000,712414835,3930,3925,3930,3910,6416
|
|
20240318,112900,687240215,3925,3915,3925,3915,4316
|
|
20240318,112800,670323860,3915,3895,3915,3895,2366
|
|
20240318,112700,661077270,3895,3895,3895,3895,0
|
|
20240318,112600,661077270,3895,3895,3895,3895,0
|
|
20240318,112500,661077270,3895,3895,3895,3895,121
|
|
20240318,112400,660605975,3895,3895,3895,3895,189
|
|
20240318,112300,659869820,3895,3895,3895,3895,105
|
|
20240318,112200,659460845,3900,3900,3900,3900,100
|
|
20240318,112100,659070845,3900,3900,3900,3900,0
|
|
20240318,112000,659070845,3900,3895,3900,3895,1253
|
|
20240318,111900,654190400,3890,3890,3890,3890,52
|
|
20240318,111800,653988120,3890,3890,3890,3890,2
|
|
20240318,111700,653980340,3890,3895,3895,3890,610
|
|
20240318,111600,651607390,3895,3895,3895,3890,2455
|
|
20240318,111500,642049005,3895,3910,3910,3895,12672
|
|
20240318,111400,592596600,3905,3910,3910,3905,2071
|
|
20240318,111300,584499865,3915,3910,3915,3910,720
|
|
20240318,111200,581681130,3910,3915,3915,3910,59
|
|
20240318,111100,581450400,3910,3915,3920,3910,4973
|
|
20240318,111000,561960740,3910,3915,3915,3910,2206
|
|
20240318,110900,553335270,3915,3910,3915,3910,843
|
|
20240318,110800,550036425,3915,3905,3915,3905,4526
|
|
20240318,110700,532339235,3910,3900,3910,3900,3304
|
|
20240318,110600,519430770,3905,3905,3905,3905,518
|
|
20240318,110500,517407980,3905,3900,3905,3900,257
|
|
20240318,110400,516404630,3900,3895,3900,3895,3714
|
|
20240318,110300,501927300,3890,3885,3890,3885,448
|
|
20240318,110200,500184585,3885,3885,3885,3885,774
|
|
20240318,110100,497177595,3880,3880,3880,3880,0
|
|
20240318,110000,497177595,3880,3880,3880,3880,7
|
|
20240318,105900,497150435,3880,3885,3885,3880,1066
|
|
20240318,105800,493011835,3885,3885,3885,3885,0
|
|
20240318,105700,493011835,3885,3885,3885,3885,2
|
|
20240318,105600,493004065,3885,3890,3890,3885,4
|
|
20240318,105500,492988520,3890,3890,3890,3885,104
|
|
20240318,105400,492583965,3890,3890,3890,3890,300
|
|
20240318,105300,491416965,3880,3890,3890,3880,508
|
|
20240318,105200,489441915,3890,3890,3890,3890,201
|
|
20240318,105100,488660025,3890,3890,3890,3890,26
|
|
20240318,105000,488558885,3890,3890,3890,3890,100
|
|
20240318,104900,488169885,3890,3890,3890,3890,5
|
|
20240318,104800,488150435,3890,3875,3890,3875,32
|
|
20240318,104700,488026420,3875,3875,3875,3875,4
|
|
20240318,104600,488010920,3885,3885,3885,3885,70
|
|
20240318,104500,487738970,3885,3885,3885,3885,33
|
|
20240318,104400,487610765,3885,3885,3885,3885,2
|
|
20240318,104300,487602995,3885,3870,3885,3870,210
|
|
20240318,104200,486790145,3870,3870,3870,3870,50
|
|
20240318,104100,486596645,3870,3870,3870,3870,0
|
|
20240318,104000,486596645,3870,3870,3870,3870,0
|
|
20240318,103900,486596645,3870,3865,3870,3865,1875
|
|
20240318,103800,479344700,3860,3865,3865,3860,21
|
|
20240318,103700,479263585,3865,3865,3865,3865,3
|
|
20240318,103600,479251990,3860,3860,3865,3860,276
|
|
20240318,103500,478186625,3865,3865,3865,3865,206
|
|
20240318,103400,477390435,3865,3865,3865,3865,214
|
|
20240318,103300,476563325,3865,3865,3865,3865,254
|
|
20240318,103200,475581615,3865,3865,3865,3865,51
|
|
20240318,103100,475384500,3865,3865,3865,3865,71
|
|
20240318,103000,475110085,3865,3865,3865,3865,0
|
|
20240318,102900,475110085,3865,3865,3865,3865,27
|
|
20240318,102800,475005730,3865,3885,3890,3865,1443
|
|
20240318,102700,469417455,3885,3885,3885,3885,0
|
|
20240318,102600,469417455,3885,3885,3885,3885,0
|
|
20240318,102500,469417455,3885,3880,3885,3870,1274
|
|
20240318,102400,464483125,3890,3890,3890,3890,0
|
|
20240318,102300,464483125,3890,3890,3890,3890,0
|
|
20240318,102200,464483125,3890,3890,3890,3870,302
|
|
20240318,102100,463314320,3870,3880,3880,3870,528
|
|
20240318,102000,461269640,3880,3880,3880,3880,2
|
|
20240318,101900,461261880,3900,3900,3900,3900,6
|
|
20240318,101800,461238480,3900,3895,3900,3895,933
|
|
20240318,101700,457604095,3900,3895,3900,3895,1495
|
|
20240318,101600,451776305,3895,3885,3895,3885,1465
|
|
20240318,101500,446076760,3885,3885,3890,3885,180
|
|
20240318,101400,445377455,3885,3885,3885,3880,1671
|
|
20240318,101300,438885935,3885,3880,3885,3870,1295
|
|
20240318,101200,433864640,3880,3875,3880,3875,146
|
|
20240318,101100,433298165,3875,3880,3880,3875,690
|
|
20240318,101000,430621415,3880,3880,3880,3880,113
|
|
20240318,100900,430182975,3875,3875,3875,3875,96
|
|
20240318,100800,429810975,3875,3875,3875,3875,0
|
|
20240318,100700,429810975,3875,3875,3875,3875,0
|
|
20240318,100600,429810975,3875,3875,3875,3875,1
|
|
20240318,100500,429807100,3870,3870,3870,3860,1598
|
|
20240318,100400,423622910,3860,3860,3860,3860,90
|
|
20240318,100300,423275510,3860,3860,3870,3860,140
|
|
20240318,100200,422734730,3860,3865,3865,3860,386
|
|
20240318,100100,421244140,3870,3870,3870,3870,31
|
|
20240318,100000,421124170,3860,3860,3870,3860,752
|
|
20240318,095900,418221440,3870,3860,3870,3860,216
|
|
20240318,095800,417385630,3870,3865,3870,3860,590
|
|
20240318,095700,415108115,3865,3865,3865,3865,532
|
|
20240318,095600,413051935,3870,3870,3870,3870,302
|
|
20240318,095500,411883195,3875,3870,3875,3870,110
|
|
20240318,095400,411457445,3875,3875,3875,3875,10
|
|
20240318,095300,411418695,3875,3880,3880,3875,265
|
|
20240318,095200,410391355,3880,3885,3885,3880,316
|
|
20240318,095100,409164755,3885,3880,3890,3880,388
|
|
20240318,095000,407657650,3880,3890,3890,3880,1863
|
|
20240318,094900,400425360,3895,3895,3900,3895,2174
|
|
20240318,094800,391956345,3895,3900,3900,3895,1588
|
|
20240318,094700,385769085,3900,3900,3900,3900,1538
|
|
20240318,094600,379770885,3900,3900,3900,3895,1903
|
|
20240318,094500,372356300,3900,3905,3905,3900,2425
|
|
20240318,094400,362887675,3905,3900,3905,3895,2773
|
|
20240318,094300,352060495,3900,3895,3900,3890,2143
|
|
20240318,094200,343709785,3895,3890,3895,3890,88
|
|
20240318,094100,343367415,3890,3885,3890,3885,421
|
|
20240318,094000,341731585,3890,3885,3890,3885,320
|
|
20240318,093900,340488305,3885,3890,3890,3885,1412
|
|
20240318,093800,335000125,3890,3895,3900,3890,1988
|
|
20240318,093700,327261650,3895,3895,3900,3895,4528
|
|
20240318,093600,309611850,3900,3890,3905,3885,1895
|
|
20240318,093500,302221370,3900,3890,3900,3890,3094
|
|
20240318,093400,290171615,3885,3880,3885,3880,1195
|
|
20240318,093300,285533195,3880,3885,3890,3880,874
|
|
20240318,093200,282136175,3885,3865,3885,3865,9226
|
|
20240318,093100,246350815,3865,3865,3865,3865,1
|
|
20240318,093000,246346950,3865,3865,3870,3860,604
|
|
20240318,092900,244013405,3860,3865,3865,3860,561
|
|
20240318,092800,241847315,3870,3870,3870,3870,258
|
|
20240318,092700,240848855,3870,3880,3880,3870,1014
|
|
20240318,092600,236916230,3880,3875,3880,3875,781
|
|
20240318,092500,233888465,3875,3880,3880,3875,243
|
|
20240318,092400,232945875,3880,3880,3885,3880,250
|
|
20240318,092300,231975300,3880,3880,3880,3875,1339
|
|
20240318,092200,226781270,3875,3865,3875,3860,1637
|
|
20240318,092100,220451320,3865,3865,3865,3865,10
|
|
20240318,092000,220412670,3875,3860,3875,3860,1882
|
|
20240318,091900,213132815,3865,3870,3870,3860,2885
|
|
20240318,091800,201975745,3870,3865,3870,3865,164
|
|
20240318,091700,201341290,3865,3875,3875,3865,389
|
|
20240318,091600,199834480,3875,3880,3880,3875,1238
|
|
20240318,091500,195033660,3890,3870,3890,3870,1987
|
|
20240318,091400,187331760,3865,3845,3880,3845,8416
|
|
20240318,091300,154847940,3845,3840,3845,3835,673
|
|
20240318,091200,152262360,3840,3840,3840,3840,69
|
|
20240318,091100,151997400,3840,3855,3855,3835,1719
|
|
20240318,091000,145392365,3850,3845,3860,3845,1459
|
|
20240318,090900,139774495,3840,3855,3855,3840,2849
|
|
20240318,090800,128833030,3840,3865,3865,3840,830
|
|
20240318,090700,125635430,3865,3850,3865,3845,9326
|
|
20240318,090600,89702455,3850,3855,3855,3835,950
|
|
20240318,090500,86056035,3840,3830,3860,3830,8415
|
|
20240318,090400,53647640,3830,3820,3855,3820,4899
|
|
20240318,090300,34853650,3825,3835,3835,3825,913
|
|
20240318,090200,31357360,3830,3820,3830,3805,2500
|
|
20240318,090100,21785305,3820,3810,3835,3805,2106
|
|
20240318,090000,13740770,3810,3750,3845,3750,3633
|