651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194800,3146317085,3930,3930,3930,3930,4049
|
|
20240318,194700,3146317085,3930,3930,3930,3930,0
|
|
20240318,194600,3146317085,3930,3930,3930,3930,0
|
|
20240318,194500,3146317085,3930,3930,3930,3930,0
|
|
20240318,194400,3146317085,3930,3930,3930,3930,0
|
|
20240318,194300,3146317085,3930,3930,3930,3930,0
|
|
20240318,194200,3146317085,3930,3930,3930,3930,0
|
|
20240318,194100,3146317085,3930,3930,3930,3930,0
|
|
20240318,194000,3146317085,3930,3930,3930,3930,0
|
|
20240318,193900,3146317085,3930,3930,3930,3930,0
|
|
20240318,193800,3146317085,3930,3930,3930,3930,0
|
|
20240318,193700,3146317085,3930,3930,3930,3930,0
|
|
20240318,193600,3146317085,3930,3930,3930,3930,0
|
|
20240318,193500,3146317085,3930,3930,3930,3930,0
|
|
20240318,193400,3146317085,3930,3930,3930,3930,0
|
|
20240318,193300,3146317085,3930,3930,3930,3930,0
|
|
20240318,193200,3146317085,3930,3930,3930,3930,0
|
|
20240318,193100,3146317085,3930,3930,3930,3930,0
|
|
20240318,193000,3146317085,3930,3930,3930,3930,0
|
|
20240318,192900,3146317085,3930,3930,3930,3930,0
|
|
20240318,192800,3146317085,3930,3930,3930,3930,0
|
|
20240318,192700,3146317085,3930,3930,3930,3930,0
|
|
20240318,192600,3146317085,3930,3930,3930,3930,0
|
|
20240318,192500,3146317085,3930,3930,3930,3930,0
|
|
20240318,192400,3146317085,3930,3930,3930,3930,0
|
|
20240318,192300,3146317085,3930,3930,3930,3930,0
|
|
20240318,192200,3146317085,3930,3930,3930,3930,0
|
|
20240318,192100,3146317085,3930,3930,3930,3930,0
|
|
20240318,192000,3146317085,3930,3930,3930,3930,0
|
|
20240318,191900,3146317085,3930,3930,3930,3930,0
|
|
20240318,191800,3146317085,3930,3930,3930,3930,4049
|
|
20240318,191700,3146317085,3930,3930,3930,3930,0
|
|
20240318,191600,3146317085,3930,3930,3930,3930,0
|
|
20240318,191500,3146317085,3930,3930,3930,3930,0
|
|
20240318,191400,3146317085,3930,3930,3930,3930,0
|
|
20240318,191300,3146317085,3930,3930,3930,3930,0
|
|
20240318,191200,3146317085,3930,3930,3930,3930,0
|
|
20240318,191100,3146317085,3930,3930,3930,3930,0
|
|
20240318,191000,3146317085,3930,3930,3930,3930,0
|
|
20240318,190900,3146317085,3930,3930,3930,3930,0
|
|
20240318,190800,3146317085,3930,3930,3930,3930,0
|
|
20240318,190700,3146317085,3930,3930,3930,3930,0
|
|
20240318,190600,3146317085,3930,3930,3930,3930,0
|
|
20240318,190500,3146317085,3930,3930,3930,3930,0
|
|
20240318,190400,3146317085,3930,3930,3930,3930,0
|
|
20240318,190300,3146317085,3930,3930,3930,3930,0
|
|
20240318,190200,3146317085,3930,3930,3930,3930,0
|
|
20240318,190100,3146317085,3930,3930,3930,3930,0
|
|
20240318,190000,3146317085,3930,3930,3930,3930,0
|
|
20240318,185900,3146317085,3930,3930,3930,3930,0
|
|
20240318,185800,3146317085,3930,3930,3930,3930,0
|
|
20240318,185700,3146317085,3930,3930,3930,3930,0
|
|
20240318,185600,3146317085,3930,3930,3930,3930,0
|
|
20240318,185500,3146317085,3930,3930,3930,3930,0
|
|
20240318,185400,3146317085,3930,3930,3930,3930,0
|
|
20240318,185300,3146317085,3930,3930,3930,3930,0
|
|
20240318,185200,3146317085,3930,3930,3930,3930,0
|
|
20240318,185100,3146317085,3930,3930,3930,3930,0
|
|
20240318,185000,3146317085,3930,3930,3930,3930,0
|
|
20240318,184900,3146317085,3930,3930,3930,3930,0
|
|
20240318,184800,3146317085,3930,3930,3930,3930,4049
|
|
20240318,184700,3146317085,3930,3930,3930,3930,0
|
|
20240318,184600,3146317085,3930,3930,3930,3930,0
|
|
20240318,184500,3146317085,3930,3930,3930,3930,0
|
|
20240318,184400,3146317085,3930,3930,3930,3930,0
|
|
20240318,184300,3146317085,3930,3930,3930,3930,0
|
|
20240318,184200,3146317085,3930,3930,3930,3930,0
|
|
20240318,184100,3146317085,3930,3930,3930,3930,0
|
|
20240318,184000,3146317085,3930,3930,3930,3930,0
|
|
20240318,183900,3146317085,3930,3930,3930,3930,0
|
|
20240318,183800,3146317085,3930,3930,3930,3930,0
|
|
20240318,183700,3146317085,3930,3930,3930,3930,0
|
|
20240318,183600,3146317085,3930,3930,3930,3930,0
|
|
20240318,183500,3146317085,3930,3930,3930,3930,0
|
|
20240318,183400,3146317085,3930,3930,3930,3930,0
|
|
20240318,183300,3146317085,3930,3930,3930,3930,0
|
|
20240318,183200,3146317085,3930,3930,3930,3930,0
|
|
20240318,183100,3146317085,3930,3930,3930,3930,0
|
|
20240318,183000,3146317085,3930,3930,3930,3930,0
|
|
20240318,182900,3146317085,3930,3930,3930,3930,0
|
|
20240318,182800,3146317085,3930,3930,3930,3930,0
|
|
20240318,182700,3146317085,3930,3930,3930,3930,0
|
|
20240318,182600,3146317085,3930,3930,3930,3930,0
|
|
20240318,182500,3146317085,3930,3930,3930,3930,0
|
|
20240318,182400,3146317085,3930,3930,3930,3930,0
|
|
20240318,182300,3146317085,3930,3930,3930,3930,0
|
|
20240318,182200,3146317085,3930,3930,3930,3930,0
|
|
20240318,182100,3146317085,3930,3930,3930,3930,0
|
|
20240318,182000,3146317085,3930,3930,3930,3930,0
|
|
20240318,181900,3146317085,3930,3930,3930,3930,0
|
|
20240318,181800,3146317085,3930,3930,3930,3930,4049
|
|
20240318,181700,3146317085,3930,3930,3930,3930,0
|
|
20240318,181600,3146317085,3930,3930,3930,3930,0
|
|
20240318,181500,3146317085,3930,3930,3930,3930,0
|
|
20240318,181400,3146317085,3930,3930,3930,3930,0
|
|
20240318,181300,3146317085,3930,3930,3930,3930,0
|
|
20240318,181200,3146317085,3930,3930,3930,3930,0
|
|
20240318,181100,3146317085,3930,3930,3930,3930,0
|
|
20240318,181000,3146317085,3930,3930,3930,3930,0
|
|
20240318,180900,3146317085,3930,3930,3930,3930,0
|
|
20240318,180800,3146317085,3930,3930,3930,3930,0
|
|
20240318,180700,3146317085,3930,3930,3930,3930,0
|
|
20240318,180600,3146317085,3930,3930,3930,3930,0
|
|
20240318,180500,3146317085,3930,3930,3930,3930,0
|
|
20240318,180400,3146317085,3930,3930,3930,3930,0
|
|
20240318,180300,3146317085,3930,3930,3930,3930,0
|
|
20240318,180200,3146317085,3930,3930,3930,3930,0
|
|
20240318,180100,3146317085,3930,3930,3930,3930,0
|
|
20240318,180000,3146317085,3930,3930,3930,3930,0
|
|
20240318,175900,3146317085,3930,3930,3930,3930,0
|
|
20240318,175800,3146317085,3930,3930,3930,3930,0
|
|
20240318,175700,3146317085,3930,3930,3930,3930,0
|
|
20240318,175600,3146317085,3930,3930,3930,3930,0
|
|
20240318,175500,3146317085,3930,3930,3930,3930,0
|
|
20240318,175400,3146317085,3930,3930,3930,3930,0
|
|
20240318,175300,3146317085,3930,3930,3930,3930,0
|
|
20240318,175200,3146317085,3930,3930,3930,3930,0
|
|
20240318,175100,3146317085,3930,3930,3930,3930,0
|
|
20240318,175000,3146317085,3930,3930,3930,3930,0
|
|
20240318,174900,3146317085,3930,3930,3930,3930,0
|
|
20240318,174800,3146317085,3930,3930,3930,3930,4049
|
|
20240318,174700,3146317085,3930,3930,3930,3930,0
|
|
20240318,174600,3146317085,3930,3930,3930,3930,0
|
|
20240318,174500,3146317085,3930,3930,3930,3930,0
|
|
20240318,174400,3146317085,3930,3930,3930,3930,0
|
|
20240318,174300,3146317085,3930,3930,3930,3930,0
|
|
20240318,174200,3146317085,3930,3930,3930,3930,0
|
|
20240318,174100,3146317085,3930,3930,3930,3930,0
|
|
20240318,174000,3146317085,3930,3930,3930,3930,0
|
|
20240318,173900,3146317085,3930,3930,3930,3930,0
|
|
20240318,173800,3146317085,3930,3930,3930,3930,0
|
|
20240318,173700,3146317085,3930,3930,3930,3930,0
|
|
20240318,173600,3146317085,3930,3930,3930,3930,0
|
|
20240318,173500,3146317085,3930,3930,3930,3930,0
|
|
20240318,173400,3146317085,3930,3930,3930,3930,0
|
|
20240318,173300,3146317085,3930,3930,3930,3930,0
|
|
20240318,173200,3146317085,3930,3930,3930,3930,0
|
|
20240318,173100,3146317085,3930,3930,3930,3930,0
|
|
20240318,173000,3146317085,3930,3930,3930,3930,0
|
|
20240318,172900,3146317085,3930,3930,3930,3930,0
|
|
20240318,172800,3146317085,3930,3930,3930,3930,0
|
|
20240318,172700,3146317085,3930,3930,3930,3930,0
|
|
20240318,172600,3146317085,3930,3930,3930,3930,0
|
|
20240318,172500,3146317085,3930,3930,3930,3930,0
|
|
20240318,172400,3146317085,3930,3930,3930,3930,0
|
|
20240318,172300,3146317085,3930,3930,3930,3930,0
|
|
20240318,172200,3146317085,3930,3930,3930,3930,0
|
|
20240318,172100,3146317085,3930,3930,3930,3930,0
|
|
20240318,172000,3146317085,3930,3930,3930,3930,0
|
|
20240318,171900,3146317085,3930,3930,3930,3930,0
|
|
20240318,171800,3146317085,3930,3930,3930,3930,4049
|
|
20240318,171700,3146317085,3930,3930,3930,3930,0
|
|
20240318,171600,3146317085,3930,3930,3930,3930,0
|
|
20240318,171500,3146317085,3930,3930,3930,3930,0
|
|
20240318,171400,3146317085,3930,3930,3930,3930,0
|
|
20240318,171300,3146317085,3930,3930,3930,3930,0
|
|
20240318,171200,3146317085,3930,3930,3930,3930,0
|
|
20240318,171100,3146317085,3930,3930,3930,3930,0
|
|
20240318,171000,3146317085,3930,3930,3930,3930,0
|
|
20240318,170900,3146317085,3930,3930,3930,3930,0
|
|
20240318,170800,3146317085,3930,3930,3930,3930,0
|
|
20240318,170700,3146317085,3930,3930,3930,3930,0
|
|
20240318,170600,3146317085,3930,3930,3930,3930,0
|
|
20240318,170500,3146317085,3930,3930,3930,3930,0
|
|
20240318,170400,3146317085,3930,3930,3930,3930,0
|
|
20240318,170300,3146317085,3930,3930,3930,3930,0
|
|
20240318,170200,3146317085,3930,3930,3930,3930,0
|
|
20240318,170100,3146317085,3930,3930,3930,3930,0
|
|
20240318,170000,3146317085,3930,3930,3930,3930,0
|
|
20240318,165900,3146317085,3930,3930,3930,3930,0
|
|
20240318,165800,3146317085,3930,3930,3930,3930,0
|
|
20240318,165700,3146317085,3930,3930,3930,3930,0
|
|
20240318,165600,3146317085,3930,3930,3930,3930,0
|
|
20240318,165500,3146317085,3930,3930,3930,3930,0
|
|
20240318,165400,3146317085,3930,3930,3930,3930,0
|
|
20240318,165300,3146317085,3930,3930,3930,3930,0
|
|
20240318,165200,3146317085,3930,3930,3930,3930,0
|
|
20240318,165100,3146317085,3930,3930,3930,3930,0
|
|
20240318,165000,3146317085,3930,3930,3930,3930,0
|
|
20240318,164900,3146317085,3930,3930,3930,3930,0
|
|
20240318,164800,3146317085,3930,3930,3930,3930,4049
|
|
20240318,164700,3146317085,3930,3930,3930,3930,0
|
|
20240318,164600,3146317085,3930,3930,3930,3930,0
|
|
20240318,164500,3146317085,3930,3930,3930,3930,0
|
|
20240318,164400,3146317085,3930,3930,3930,3930,0
|
|
20240318,164300,3146317085,3930,3930,3930,3930,0
|
|
20240318,164200,3146317085,3930,3930,3930,3930,0
|
|
20240318,164100,3146317085,3930,3930,3930,3930,0
|
|
20240318,164000,3146317085,3930,3930,3930,3930,0
|
|
20240318,163900,3146317085,3930,3930,3930,3930,0
|
|
20240318,163800,3146317085,3930,3930,3930,3930,0
|
|
20240318,163700,3146317085,3930,3930,3930,3930,0
|
|
20240318,163600,3146317085,3930,3930,3930,3930,0
|
|
20240318,163500,3146317085,3930,3930,3930,3930,0
|
|
20240318,163400,3146317085,3930,3930,3930,3930,0
|
|
20240318,163300,3146317085,3930,3930,3930,3930,0
|
|
20240318,163200,3146317085,3930,3930,3930,3930,0
|
|
20240318,163100,3146317085,3930,3930,3930,3930,0
|
|
20240318,163000,3146317085,3930,3930,3930,3930,0
|
|
20240318,162900,3146317085,3930,3930,3930,3930,0
|
|
20240318,162800,3146317085,3930,3930,3930,3930,0
|
|
20240318,162700,3146317085,3930,3930,3930,3930,0
|
|
20240318,162600,3146317085,3930,3930,3930,3930,0
|
|
20240318,162500,3146317085,3930,3930,3930,3930,0
|
|
20240318,162400,3146317085,3930,3930,3930,3930,0
|
|
20240318,162300,3146317085,3930,3930,3930,3930,0
|
|
20240318,162200,3146317085,3930,3930,3930,3930,0
|
|
20240318,162100,3146317085,3930,3930,3930,3930,0
|
|
20240318,162000,3146317085,3930,3930,3930,3930,0
|
|
20240318,161900,3146317085,3930,3930,3930,3930,0
|
|
20240318,161800,3146317085,3930,3930,3930,3930,4049
|
|
20240318,161700,3146317085,3930,3930,3930,3930,0
|
|
20240318,161600,3146317085,3930,3930,3930,3930,0
|
|
20240318,161500,3146317085,3930,3930,3930,3930,0
|
|
20240318,161400,3146317085,3930,3930,3930,3930,0
|
|
20240318,161300,3146317085,3930,3930,3930,3930,0
|
|
20240318,161200,3146317085,3930,3930,3930,3930,0
|
|
20240318,161100,3146317085,3930,3930,3930,3930,0
|
|
20240318,161000,3146317085,3930,3930,3930,3930,0
|
|
20240318,160900,3146317085,3930,3930,3930,3930,0
|
|
20240318,160800,3146317085,3930,3930,3930,3930,0
|
|
20240318,160700,3146317085,3930,3930,3930,3930,0
|
|
20240318,160600,3146317085,3930,3930,3930,3930,0
|
|
20240318,160500,3146317085,3930,3930,3930,3930,0
|
|
20240318,160400,3146317085,3930,3930,3930,3930,0
|
|
20240318,160300,3146317085,3930,3930,3930,3930,0
|
|
20240318,160200,3146317085,3930,3930,3930,3930,0
|
|
20240318,160100,3146317085,3930,3930,3930,3930,0
|
|
20240318,160000,3146317085,3930,3930,3930,3930,0
|
|
20240318,155900,3146317085,3930,3930,3930,3930,0
|
|
20240318,155800,3146317085,3930,3930,3930,3930,0
|
|
20240318,155700,3146317085,3930,3930,3930,3930,0
|
|
20240318,155600,3146317085,3930,3930,3930,3930,0
|
|
20240318,155500,3146317085,3930,3930,3930,3930,0
|
|
20240318,155400,3146317085,3930,3930,3930,3930,0
|
|
20240318,155300,3146317085,3930,3930,3930,3930,0
|
|
20240318,155200,3146317085,3930,3930,3930,3930,0
|
|
20240318,155100,3146317085,3930,3930,3930,3930,0
|
|
20240318,155000,3146317085,3930,3930,3930,3930,0
|
|
20240318,154900,3146317085,3930,3930,3930,3930,0
|
|
20240318,154800,3146317085,3930,3930,3930,3930,4049
|
|
20240318,154700,3146317085,3930,3930,3930,3930,0
|
|
20240318,154600,3146317085,3930,3930,3930,3930,0
|
|
20240318,154500,3146317085,3930,3930,3930,3930,0
|
|
20240318,154400,3146317085,3930,3930,3930,3930,0
|
|
20240318,154300,3146317085,3930,3930,3930,3930,0
|
|
20240318,154200,3146317085,3930,3930,3930,3930,0
|
|
20240318,154100,3146317085,3930,3930,3930,3930,0
|
|
20240318,154000,3146317085,3930,3930,3930,3930,0
|
|
20240318,153900,3146317085,3930,3930,3930,3930,0
|
|
20240318,153800,3146317085,3930,3930,3930,3930,0
|
|
20240318,153700,3146317085,3930,3930,3930,3930,0
|
|
20240318,153600,3146317085,3930,3930,3930,3930,0
|
|
20240318,153500,3146317085,3930,3930,3930,3930,0
|
|
20240318,153400,3146317085,3930,3930,3930,3930,0
|
|
20240318,153300,3146317085,3930,3930,3930,3930,0
|
|
20240318,153200,3146317085,3930,3930,3930,3930,0
|
|
20240318,153100,3146317085,3930,3930,3930,3930,0
|
|
20240318,153000,3146317085,3930,3930,3930,3930,4049
|
|
20240318,152900,3130404515,3920,3920,3920,3920,0
|
|
20240318,152800,3130404515,3920,3920,3920,3920,0
|
|
20240318,152700,3130404515,3920,3920,3920,3920,0
|
|
20240318,152600,3130404515,3920,3920,3920,3920,0
|
|
20240318,152500,3130404515,3920,3920,3920,3920,0
|
|
20240318,152400,3130404515,3920,3920,3920,3920,0
|
|
20240318,152300,3130404515,3920,3920,3920,3920,0
|
|
20240318,152200,3130404515,3920,3920,3920,3920,0
|
|
20240318,152100,3130404515,3920,3920,3920,3920,0
|
|
20240318,152000,3130404515,3920,3920,3920,3920,0
|
|
20240318,151900,3130404515,3920,3925,3925,3905,2909
|
|
20240318,151800,3119002950,3925,3895,3925,3895,1069
|
|
20240318,151700,3114818215,3920,3925,3925,3900,3916
|
|
20240318,151600,3099527365,3925,3925,3930,3900,5979
|
|
20240318,151500,3076177880,3925,3915,3930,3895,2339
|
|
20240318,151400,3067043155,3915,3940,3945,3885,18172
|
|
20240318,151300,2995716835,3935,3910,3940,3910,2893
|
|
20240318,151200,2984364295,3910,3900,3910,3890,4013
|
|
20240318,151100,2968723465,3905,3915,3915,3885,10748
|
|
20240318,151000,2926827480,3920,3920,3920,3900,6815
|
|
20240318,150900,2900205280,3925,3925,3925,3925,0
|
|
20240318,150800,2900205280,3925,3925,3925,3925,1311
|
|
20240318,150700,2895059605,3925,3920,3925,3915,313
|
|
20240318,150600,2893833945,3925,3920,3925,3910,113
|
|
20240318,150500,2893391585,3925,3920,3925,3910,1659
|
|
20240318,150400,2886902265,3925,3920,3925,3910,844
|
|
20240318,150300,2883599375,3925,3920,3925,3915,416
|
|
20240318,150200,2881969785,3925,3915,3925,3915,154
|
|
20240318,150100,2881365985,3920,3930,3930,3915,297
|
|
20240318,150000,2880201285,3915,3925,3935,3915,3282
|
|
20240318,145900,2867337395,3925,3935,3935,3925,1770
|
|
20240318,145800,2860388790,3935,3930,3935,3930,2
|
|
20240318,145700,2860380925,3935,3935,3935,3920,1024
|
|
20240318,145600,2856361490,3940,3940,3940,3935,120
|
|
20240318,145500,2855888885,3940,3935,3940,3935,102
|
|
20240318,145400,2855487495,3940,3935,3940,3935,88
|
|
20240318,145300,2855140825,3945,3935,3945,3935,6
|
|
20240318,145200,2855117200,3945,3940,3945,3925,961
|
|
20240318,145100,2851340580,3945,3945,3945,3940,59
|
|
20240318,145000,2851107840,3950,3945,3950,3945,305
|
|
20240318,144900,2849904595,3950,3950,3950,3910,6580
|
|
20240318,144800,2824069145,3960,3965,3970,3950,383
|
|
20240318,144700,2822554235,3980,3980,3980,3980,0
|
|
20240318,144600,2822554235,3980,3975,3980,3975,8
|
|
20240318,144500,2822522415,3980,3975,3980,3975,29
|
|
20240318,144400,2822407105,3980,3975,3985,3975,187
|
|
20240318,144300,2821663170,3980,3950,3985,3950,10410
|
|
20240318,144200,2780228110,3950,3950,3950,3945,681
|
|
20240318,144100,2777538315,3950,3955,3955,3935,1720
|
|
20240318,144000,2770749270,3965,3965,3965,3965,1
|
|
20240318,143900,2770745305,3965,3965,3965,3965,0
|
|
20240318,143800,2770745305,3965,3950,3965,3950,325
|
|
20240318,143700,2769458660,3960,3960,3960,3960,2
|
|
20240318,143600,2769450740,3965,3960,3965,3960,302
|
|
20240318,143500,2768254815,3970,3965,3970,3960,309
|
|
20240318,143400,2767031100,3970,3955,3970,3950,1968
|
|
20240318,143300,2759251650,3965,3965,3965,3920,6109
|
|
20240318,143200,2735200090,3970,3955,3970,3955,952
|
|
20240318,143100,2731434775,3945,3945,3955,3945,152
|
|
20240318,143000,2730835125,3955,3950,3955,3950,201
|
|
20240318,142900,2730041170,3955,3955,3955,3955,0
|
|
20240318,142800,2730041170,3955,3955,3955,3955,0
|
|
20240318,142700,2730041170,3955,3955,3960,3950,606
|
|
20240318,142600,2727647430,3955,3955,3960,3955,204
|
|
20240318,142500,2726840600,3955,3965,3970,3950,4419
|
|
20240318,142400,2709333760,3975,3975,3975,3975,1
|
|
20240318,142300,2709329785,3975,3975,3975,3975,120
|
|
20240318,142200,2708852785,3975,3975,3980,3965,5498
|
|
20240318,142100,2687038970,3980,3980,3980,3980,0
|
|
20240318,142000,2687038970,3980,3975,3980,3975,2
|
|
20240318,141900,2687031015,3985,3975,3990,3975,623
|
|
20240318,141800,2684553825,3985,3975,3985,3975,51
|
|
20240318,141700,2684351090,3985,3980,3985,3980,2006
|
|
20240318,141600,2676367205,3990,3990,3990,3990,85
|
|
20240318,141500,2676028055,3990,3990,3990,3990,0
|
|
20240318,141400,2676028055,3990,3990,3995,3980,309
|
|
20240318,141300,2674796655,3995,3990,3995,3990,463
|
|
20240318,141200,2672949120,3990,3990,3990,3990,0
|
|
20240318,141100,2672949120,3990,3990,3990,3990,20
|
|
20240318,141000,2672869320,3990,3980,3990,3980,747
|
|
20240318,140900,2669896200,3975,3975,3975,3975,64
|
|
20240318,140800,2669641800,3980,3975,3980,3975,226
|
|
20240318,140700,2668743435,3970,3975,3980,3970,538
|
|
20240318,140600,2666606500,3975,3975,3975,3975,70
|
|
20240318,140500,2666328250,3980,3985,3985,3975,16
|
|
20240318,140400,2666264595,3985,3980,3990,3975,1006
|
|
20240318,140300,2662264260,3995,3990,3995,3985,1114
|
|
20240318,140200,2657823680,3995,3990,3995,3990,404
|
|
20240318,140100,2656209845,3990,3990,3990,3990,586
|
|
20240318,140000,2653871705,3990,3985,3990,3985,363
|
|
20240318,135900,2652425130,3990,3990,3990,3990,0
|
|
20240318,135800,2652425130,3990,3990,3995,3990,110
|
|
20240318,135700,2651986180,3990,3990,4000,3990,2753
|
|
20240318,135600,2640993380,3995,3985,3995,3985,926
|
|
20240318,135500,2637299890,3985,3980,3985,3980,423
|
|
20240318,135400,2635615850,3980,3975,3980,3975,101
|
|
20240318,135300,2635213875,3975,3975,3975,3975,702
|
|
20240318,135200,2632423425,3980,3980,3980,3975,200
|
|
20240318,135100,2631627475,3980,3975,3980,3975,307
|
|
20240318,135000,2630407140,3975,3975,3975,3970,101
|
|
20240318,134900,2630005915,3975,3975,3975,3975,0
|
|
20240318,134800,2630005915,3975,3975,3975,3970,295
|
|
20240318,134700,2628834660,3975,3970,3975,3970,425
|
|
20240318,134600,2627147405,3975,3970,3975,3970,45
|
|
20240318,134500,2626968665,3970,3965,3970,3965,216
|
|
20240318,134400,2626112195,3965,3960,3965,3960,161
|
|
20240318,134300,2625474130,3970,3970,3970,3970,2
|
|
20240318,134200,2625466190,3970,3965,3970,3965,81
|
|
20240318,134100,2625144765,3965,3960,3965,3960,2
|
|
20240318,134000,2625136840,3975,3975,3975,3970,22
|
|
20240318,133900,2625049470,3975,3955,3975,3955,556
|
|
20240318,133800,2622849665,3955,3955,3965,3945,852
|
|
20240318,133700,2619486840,3955,3955,3955,3955,43
|
|
20240318,133600,2619316775,3960,3965,3965,3960,17
|
|
20240318,133500,2619249450,3965,3965,3965,3965,0
|
|
20240318,133400,2619249450,3965,3950,3970,3950,159
|
|
20240318,133300,2618620935,3950,3950,3965,3950,902
|
|
20240318,133200,2615057990,3950,3965,3975,3945,1087
|
|
20240318,133100,2610748570,3975,3965,3975,3965,499
|
|
20240318,133000,2608767340,3965,3960,3975,3955,3146
|
|
20240318,132900,2596283490,3955,3945,3965,3945,3016
|
|
20240318,132800,2584354365,3950,3945,3950,3930,3061
|
|
20240318,132700,2572317085,3945,3950,3950,3940,1242
|
|
20240318,132600,2567422200,3950,3950,3955,3940,358
|
|
20240318,132500,2566008205,3955,3955,3955,3950,323
|
|
20240318,132400,2564731240,3965,3965,3965,3960,722
|
|
20240318,132300,2561871860,3965,3965,3965,3965,25
|
|
20240318,132200,2561772735,3965,3965,3965,3965,20
|
|
20240318,132100,2561693435,3965,3960,3970,3960,1721
|
|
20240318,132000,2554869400,3970,3965,3970,3965,384
|
|
20240318,131900,2553346025,3965,3960,3970,3955,4303
|
|
20240318,131800,2536291255,3960,3950,3960,3950,259
|
|
20240318,131700,2535267125,3955,3960,3965,3930,6256
|
|
20240318,131600,2510578610,3960,3960,3960,3960,146
|
|
20240318,131500,2510000450,3965,3965,3965,3965,0
|
|
20240318,131400,2510000450,3965,3965,3965,3965,1
|
|
20240318,131300,2509996485,3965,3965,3965,3965,0
|
|
20240318,131200,2509996485,3965,3960,3965,3960,3
|
|
20240318,131100,2509984600,3965,3965,3965,3965,0
|
|
20240318,131000,2509984600,3965,3965,3965,3965,0
|
|
20240318,130900,2509984600,3965,3960,3965,3960,200
|
|
20240318,130800,2509192590,3965,3960,3965,3960,6
|
|
20240318,130700,2509168825,3965,3965,3965,3965,0
|
|
20240318,130600,2509168825,3965,3960,3965,3960,331
|
|
20240318,130500,2507858060,3960,3955,3960,3955,136
|
|
20240318,130400,2507320175,3955,3950,3955,3945,313
|
|
20240318,130300,2506083910,3955,3955,3965,3940,3373
|
|
20240318,130200,2492778700,3945,3960,3965,3945,2794
|
|
20240318,130100,2481747120,3965,3965,3970,3955,844
|
|
20240318,130000,2478403850,3965,3975,3980,3955,2928
|
|
20240318,125900,2466806075,3970,3980,3980,3955,3354
|
|
20240318,125800,2453516550,3980,3975,3980,3960,2566
|
|
20240318,125700,2443345220,3980,3975,3980,3975,582
|
|
20240318,125600,2441031710,3985,3985,3985,3985,0
|
|
20240318,125500,2441031710,3985,3985,3985,3985,1
|
|
20240318,125400,2441027725,3985,3985,3990,3985,784
|
|
20240318,125300,2437903480,3990,3990,3990,3985,70
|
|
20240318,125200,2437624330,3995,3995,3995,3990,938
|
|
20240318,125100,2433879020,3995,3990,3995,3990,347
|
|
20240318,125000,2432493915,3990,3975,3990,3970,812
|
|
20240318,124900,2429265460,3980,3970,3980,3965,1004
|
|
20240318,124800,2425280920,3980,3970,3980,3970,523
|
|
20240318,124700,2423204480,3980,3970,3980,3970,161
|
|
20240318,124600,2422564300,3980,3985,3985,3980,50
|
|
20240318,124500,2422365150,3985,3985,3985,3980,914
|
|
20240318,124400,2418725535,3985,3995,3995,3985,1709
|
|
20240318,124300,2411911025,4000,3995,4000,3995,310
|
|
20240318,124200,2410672550,4000,4000,4000,3995,441
|
|
20240318,124100,2408908560,4000,3995,4000,3995,120
|
|
20240318,124000,2408428635,4000,4000,4000,3995,687
|
|
20240318,123900,2405681635,4000,3995,4000,3995,1889
|
|
20240318,123800,2398134310,3995,3990,3995,3990,2172
|
|
20240318,123700,2389467515,3990,3985,3990,3970,2535
|
|
20240318,123600,2379376610,3985,3985,3985,3980,75
|
|
20240318,123500,2379077780,3985,3985,3985,3985,0
|
|
20240318,123400,2379077780,3985,3985,3985,3985,350
|
|
20240318,123300,2377683030,3985,3985,3985,3975,174
|
|
20240318,123200,2376991040,3985,3985,3985,3985,55
|
|
20240318,123100,2376771865,3990,4000,4000,3990,8650
|
|
20240318,123000,2342190720,3995,3985,4000,3985,4066
|
|
20240318,122900,2325964170,3985,3980,3985,3980,1246
|
|
20240318,122800,2321001060,3985,3985,3990,3980,1132
|
|
20240318,122700,2316490145,3975,3975,3985,3975,2009
|
|
20240318,122600,2308499590,3980,3965,3980,3960,7950
|
|
20240318,122500,2276937795,3960,3960,3960,3960,236
|
|
20240318,122400,2276003235,3965,3965,3965,3965,2
|
|
20240318,122300,2275995305,3965,3955,3965,3955,731
|
|
20240318,122200,2273100645,3960,3955,3960,3950,1485
|
|
20240318,122100,2267229730,3960,3960,3960,3955,1575
|
|
20240318,122000,2260992895,3960,3940,3965,3935,4033
|
|
20240318,121900,2245062075,3940,3935,3945,3935,849
|
|
20240318,121800,2241717670,3940,3925,3940,3925,2996
|
|
20240318,121700,2229944840,3925,3925,3925,3925,207
|
|
20240318,121600,2229132365,3925,3925,3925,3915,33
|
|
20240318,121500,2229003090,3930,3925,3930,3915,37
|
|
20240318,121400,2228858055,3930,3940,3940,3920,1785
|
|
20240318,121300,2221844700,3940,3930,3940,3930,2
|
|
20240318,121200,2221836830,3945,3945,3945,3940,529
|
|
20240318,121100,2219751205,3945,3930,3945,3930,3441
|
|
20240318,121000,2206208250,3930,3920,3930,3920,2181
|
|
20240318,120900,2197656345,3920,3915,3920,3915,1689
|
|
20240318,120800,2191043905,3910,3910,3910,3910,959
|
|
20240318,120700,2187294215,3910,3905,3910,3905,66
|
|
20240318,120600,2187036230,3910,3905,3915,3905,257
|
|
20240318,120500,2186032365,3915,3910,3915,3905,30
|
|
20240318,120400,2185915180,3915,3915,3915,3915,88
|
|
20240318,120300,2185570660,3915,3915,3915,3915,0
|
|
20240318,120200,2185570660,3915,3915,3920,3905,1024
|
|
20240318,120100,2181561775,3920,3915,3920,3915,1041
|
|
20240318,120000,2177481155,3920,3915,3920,3915,944
|
|
20240318,115900,2173785385,3915,3890,3915,3890,11576
|
|
20240318,115800,2128731690,3890,3890,3890,3890,1
|
|
20240318,115700,2128727800,3890,3885,3890,3885,210
|
|
20240318,115600,2127911945,3885,3885,3885,3885,25
|
|
20240318,115500,2127814820,3885,3885,3885,3885,31
|
|
20240318,115400,2127694385,3885,3875,3885,3875,501
|
|
20240318,115300,2125752870,3875,3870,3875,3870,5552
|
|
20240318,115200,2104266500,3870,3870,3870,3870,2
|
|
20240318,115100,2104258760,3870,3870,3870,3865,512
|
|
20240318,115000,2102277325,3870,3870,3870,3870,5
|
|
20240318,114900,2102257975,3870,3865,3870,3855,1100
|
|
20240318,114800,2098001490,3870,3865,3870,3845,6660
|
|
20240318,114700,2072349315,3860,3870,3875,3850,5464
|
|
20240318,114600,2051272825,3875,3875,3875,3875,16
|
|
20240318,114500,2051210825,3880,3870,3880,3870,501
|
|
20240318,114400,2049271945,3880,3875,3880,3870,1749
|
|
20240318,114300,2042496250,3875,3870,3875,3870,91
|
|
20240318,114200,2042144065,3875,3875,3875,3870,1117
|
|
20240318,114100,2037816300,3870,3875,3875,3870,87
|
|
20240318,114000,2037479600,3875,3875,3875,3875,0
|
|
20240318,113900,2037479600,3875,3875,3875,3875,500
|
|
20240318,113800,2035542100,3875,3870,3875,3870,617
|
|
20240318,113700,2033151305,3875,3870,3875,3870,78
|
|
20240318,113600,2032849440,3870,3865,3870,3865,501
|
|
20240318,113500,2030913070,3875,3880,3885,3870,4118
|
|
20240318,113400,2014945295,3885,3885,3885,3885,0
|
|
20240318,113300,2014945295,3885,3880,3885,3880,177
|
|
20240318,113200,2014257890,3880,3875,3880,3875,566
|
|
20240318,113100,2012061910,3880,3885,3885,3875,520
|
|
20240318,113000,2010046890,3885,3875,3885,3875,7
|
|
20240318,112900,2010019735,3885,3880,3885,3875,7
|
|
20240318,112800,2009992570,3885,3885,3885,3875,86
|
|
20240318,112700,2009659270,3885,3875,3885,3875,20
|
|
20240318,112600,2009581760,3885,3875,3885,3875,21
|
|
20240318,112500,2009500375,3885,3875,3895,3875,516
|
|
20240318,112400,2007495835,3885,3875,3885,3875,31
|
|
20240318,112300,2007375625,3885,3875,3885,3875,47
|
|
20240318,112200,2007193210,3875,3865,3875,3865,367
|
|
20240318,112100,2005774725,3865,3875,3880,3860,795
|
|
20240318,112000,2002701535,3880,3865,3885,3865,622
|
|
20240318,111900,2000293775,3870,3865,3870,3865,33
|
|
20240318,111800,2000166225,3870,3870,3875,3870,1054
|
|
20240318,111700,1996087090,3875,3870,3875,3870,329
|
|
20240318,111600,1994813855,3870,3855,3870,3850,7692
|
|
20240318,111500,1965182325,3860,3860,3875,3850,5471
|
|
20240318,111400,1944079070,3865,3895,3895,3865,3636
|
|
20240318,111300,1929995935,3880,3870,3880,3865,2864
|
|
20240318,111200,1918912350,3880,3885,3890,3870,4126
|
|
20240318,111100,1902909475,3890,3890,3890,3885,54
|
|
20240318,111000,1902699450,3890,3890,3890,3880,532
|
|
20240318,110900,1900632585,3900,3880,3900,3880,84
|
|
20240318,110800,1900306090,3885,3885,3885,3885,1701
|
|
20240318,110700,1893697705,3885,3890,3900,3875,2012
|
|
20240318,110600,1885898480,3885,3910,3910,3875,5928
|
|
20240318,110500,1862838655,3910,3915,3915,3905,1777
|
|
20240318,110400,1855898600,3915,3915,3915,3910,199
|
|
20240318,110300,1855120405,3930,3900,3930,3900,557
|
|
20240318,110200,1852942825,3905,3915,3920,3900,2553
|
|
20240318,110100,1842964365,3920,3915,3925,3915,63
|
|
20240318,110000,1842717695,3920,3925,3930,3915,985
|
|
20240318,105900,1838856655,3930,3920,3930,3920,75
|
|
20240318,105800,1838562195,3930,3925,3930,3920,794
|
|
20240318,105700,1835445875,3935,3935,3935,3935,5
|
|
20240318,105600,1835426200,3940,3940,3940,3940,0
|
|
20240318,105500,1835426200,3940,3940,3940,3940,0
|
|
20240318,105400,1835426200,3940,3930,3940,3930,121
|
|
20240318,105300,1834950655,3930,3930,3930,3925,783
|
|
20240318,105200,1831876415,3935,3940,3940,3930,1041
|
|
20240318,105100,1827784865,3940,3930,3940,3930,95
|
|
20240318,105000,1827411160,3935,3940,3940,3935,88
|
|
20240318,104900,1827064680,3940,3940,3940,3940,304
|
|
20240318,104800,1825866920,3940,3940,3945,3930,967
|
|
20240318,104700,1822062160,3940,3930,3940,3925,1415
|
|
20240318,104600,1816501440,3930,3930,3930,3930,0
|
|
20240318,104500,1816501440,3930,3930,3930,3930,71
|
|
20240318,104400,1816222410,3930,3920,3930,3920,710
|
|
20240318,104300,1813438300,3930,3920,3930,3920,120
|
|
20240318,104200,1812966880,3930,3930,3930,3925,201
|
|
20240318,104100,1812177200,3930,3930,3930,3915,3614
|
|
20240318,104000,1798013620,3930,3930,3930,3930,520
|
|
20240318,103900,1795970020,3930,3915,3930,3915,150
|
|
20240318,103800,1795382510,3920,3915,3920,3910,751
|
|
20240318,103700,1792442465,3915,3915,3915,3915,1127
|
|
20240318,103600,1788030260,3915,3915,3915,3915,115
|
|
20240318,103500,1787580035,3915,3915,3915,3915,711
|
|
20240318,103400,1784796470,3915,3900,3915,3900,818
|
|
20240318,103300,1781606245,3900,3900,3900,3895,118
|
|
20240318,103200,1781146175,3895,3900,3900,3895,1100
|
|
20240318,103100,1776856665,3905,3910,3915,3900,399
|
|
20240318,103000,1775296715,3915,3910,3915,3910,7
|
|
20240318,102900,1775269320,3915,3910,3915,3910,900
|
|
20240318,102800,1771745830,3915,3900,3915,3900,447
|
|
20240318,102700,1770002465,3900,3895,3900,3885,1767
|
|
20240318,102600,1763113795,3895,3900,3900,3880,5667
|
|
20240318,102500,1741098635,3900,3900,3900,3885,422
|
|
20240318,102400,1739456940,3895,3905,3915,3885,8845
|
|
20240318,102300,1704994200,3915,3910,3915,3910,1014
|
|
20240318,102200,1701029390,3915,3915,3915,3910,90
|
|
20240318,102100,1700677290,3915,3910,3915,3905,37
|
|
20240318,102000,1700532670,3915,3915,3915,3900,3031
|
|
20240318,101900,1688705360,3915,3910,3915,3910,101
|
|
20240318,101800,1688310445,3915,3915,3920,3905,3018
|
|
20240318,101700,1676519860,3920,3930,3930,3920,423
|
|
20240318,101600,1674860460,3930,3925,3930,3925,120
|
|
20240318,101500,1674389405,3925,3920,3925,3920,605
|
|
20240318,101400,1672017795,3920,3925,3930,3920,1427
|
|
20240318,101300,1666418425,3930,3930,3930,3920,346
|
|
20240318,101200,1665061735,3920,3920,3930,3920,879
|
|
20240318,101100,1661614890,3920,3915,3920,3915,200
|
|
20240318,101000,1660831590,3920,3910,3920,3910,1999
|
|
20240318,100900,1653014960,3915,3925,3925,3910,2070
|
|
20240318,100800,1644904220,3930,3930,3930,3930,13
|
|
20240318,100700,1644853130,3930,3940,3940,3930,88
|
|
20240318,100600,1644507225,3940,3940,3950,3940,1102
|
|
20240318,100500,1640165320,3940,3930,3940,3930,572
|
|
20240318,100400,1637917345,3930,3940,3940,3930,80
|
|
20240318,100300,1637602925,3930,3935,3940,3930,3139
|
|
20240318,100200,1625263385,3945,3955,3955,3935,986
|
|
20240318,100100,1621379015,3955,3945,3955,3945,222
|
|
20240318,100000,1620501950,3945,3935,3945,3935,21
|
|
20240318,095900,1620419305,3945,3940,3945,3940,8
|
|
20240318,095800,1620387780,3955,3955,3955,3950,782
|
|
20240318,095700,1617294975,3950,3930,3950,3930,2221
|
|
20240318,095600,1608547855,3935,3930,3935,3930,152
|
|
20240318,095500,1607950480,3930,3920,3930,3920,298
|
|
20240318,095400,1606780990,3925,3910,3925,3910,214
|
|
20240318,095300,1605942825,3905,3920,3920,3900,705
|
|
20240318,095200,1603185620,3935,3895,3935,3890,6406
|
|
20240318,095100,1578194780,3905,3900,3910,3895,1590
|
|
20240318,095000,1571997300,3900,3910,3915,3895,1734
|
|
20240318,094900,1565233435,3910,3885,3910,3885,1114
|
|
20240318,094800,1560893185,3900,3930,3930,3885,12443
|
|
20240318,094700,1512279315,3930,3935,3945,3925,2976
|
|
20240318,094600,1500592745,3945,3930,3950,3925,1436
|
|
20240318,094500,1494948180,3935,3945,3955,3925,6874
|
|
20240318,094400,1467878465,3955,3960,3960,3940,4856
|
|
20240318,094300,1448710365,3970,3970,3980,3950,6723
|
|
20240318,094200,1422082260,3970,3980,4000,3940,17013
|
|
20240318,094100,1354659895,3980,3985,4080,3975,112450
|
|
20240318,094000,903136245,3985,3975,3985,3970,1559
|
|
20240318,093900,896935760,3970,3970,3980,3970,2238
|
|
20240318,093800,888050735,3980,3985,3990,3975,1232
|
|
20240318,093700,883145855,3990,3990,3995,3985,2209
|
|
20240318,093600,874333145,3990,3990,3990,3975,3693
|
|
20240318,093500,859625430,3980,3980,3990,3975,5545
|
|
20240318,093400,837530530,3985,3995,4005,3965,19080
|
|
20240318,093300,761310700,3995,3990,3995,3990,2794
|
|
20240318,093200,750162625,3990,3975,3990,3975,1829
|
|
20240318,093100,742878035,3980,3970,3980,3955,3845
|
|
20240318,093000,727634395,3980,3965,3985,3955,5397
|
|
20240318,092900,706204325,3965,3960,3970,3960,2176
|
|
20240318,092800,697578515,3965,3965,3965,3965,470
|
|
20240318,092700,695714965,3970,3965,3970,3965,1066
|
|
20240318,092600,691487375,3965,3980,3980,3960,3800
|
|
20240318,092500,676395430,3980,3945,3980,3945,2806
|
|
20240318,092400,665276800,3945,3945,3955,3930,7417
|
|
20240318,092300,636079310,3950,3940,3950,3935,3640
|
|
20240318,092200,621735590,3940,3910,3940,3910,3278
|
|
20240318,092100,608861825,3920,3920,3920,3910,1040
|
|
20240318,092000,604790205,3915,3905,3920,3900,3104
|
|
20240318,091900,592644870,3905,3885,3905,3880,5723
|
|
20240318,091800,570422415,3890,3900,3900,3880,1384
|
|
20240318,091700,565031445,3900,3905,3905,3895,3006
|
|
20240318,091600,553308665,3900,3915,3920,3880,18054
|
|
20240318,091500,483014835,3900,3935,3935,3900,3273
|
|
20240318,091400,470196045,3905,3970,3975,3900,23613
|
|
20240318,091300,377283755,3970,3985,3985,3970,2073
|
|
20240318,091200,369041345,3985,3970,3985,3965,6531
|
|
20240318,091100,343076850,3975,3980,3985,3970,4811
|
|
20240318,091000,323944090,3985,4000,4000,3975,7360
|
|
20240318,090900,294565205,4000,3980,4000,3975,7674
|
|
20240318,090800,263992465,3980,3975,3985,3975,2117
|
|
20240318,090700,255563195,3980,3940,3980,3940,3122
|
|
20240318,090600,243203405,3960,3940,3960,3930,2060
|
|
20240318,090500,235092845,3940,3940,3945,3935,787
|
|
20240318,090400,231992980,3940,3960,3960,3930,4822
|
|
20240318,090300,213005435,3960,3955,3960,3950,4011
|
|
20240318,090200,197151275,3955,3965,3985,3935,14863
|
|
20240318,090100,138149410,3965,3915,3995,3905,18329
|
|
20240318,090000,65492430,3915,3975,3975,3905,16560
|