651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194800,2345840960,3035,3035,3035,3035,4696
|
|
20240318,194700,2345840960,3035,3035,3035,3035,0
|
|
20240318,194600,2345840960,3035,3035,3035,3035,0
|
|
20240318,194500,2345840960,3035,3035,3035,3035,0
|
|
20240318,194400,2345840960,3035,3035,3035,3035,0
|
|
20240318,194300,2345840960,3035,3035,3035,3035,0
|
|
20240318,194200,2345840960,3035,3035,3035,3035,0
|
|
20240318,194100,2345840960,3035,3035,3035,3035,0
|
|
20240318,194000,2345840960,3035,3035,3035,3035,0
|
|
20240318,193900,2345840960,3035,3035,3035,3035,0
|
|
20240318,193800,2345840960,3035,3035,3035,3035,0
|
|
20240318,193700,2345840960,3035,3035,3035,3035,0
|
|
20240318,193600,2345840960,3035,3035,3035,3035,0
|
|
20240318,193500,2345840960,3035,3035,3035,3035,0
|
|
20240318,193400,2345840960,3035,3035,3035,3035,0
|
|
20240318,193300,2345840960,3035,3035,3035,3035,0
|
|
20240318,193200,2345840960,3035,3035,3035,3035,0
|
|
20240318,193100,2345840960,3035,3035,3035,3035,0
|
|
20240318,193000,2345840960,3035,3035,3035,3035,0
|
|
20240318,192900,2345840960,3035,3035,3035,3035,0
|
|
20240318,192800,2345840960,3035,3035,3035,3035,0
|
|
20240318,192700,2345840960,3035,3035,3035,3035,0
|
|
20240318,192600,2345840960,3035,3035,3035,3035,0
|
|
20240318,192500,2345840960,3035,3035,3035,3035,0
|
|
20240318,192400,2345840960,3035,3035,3035,3035,0
|
|
20240318,192300,2345840960,3035,3035,3035,3035,0
|
|
20240318,192200,2345840960,3035,3035,3035,3035,0
|
|
20240318,192100,2345840960,3035,3035,3035,3035,0
|
|
20240318,192000,2345840960,3035,3035,3035,3035,0
|
|
20240318,191900,2345840960,3035,3035,3035,3035,0
|
|
20240318,191800,2345840960,3035,3035,3035,3035,4696
|
|
20240318,191700,2345840960,3035,3035,3035,3035,0
|
|
20240318,191600,2345840960,3035,3035,3035,3035,0
|
|
20240318,191500,2345840960,3035,3035,3035,3035,0
|
|
20240318,191400,2345840960,3035,3035,3035,3035,0
|
|
20240318,191300,2345840960,3035,3035,3035,3035,0
|
|
20240318,191200,2345840960,3035,3035,3035,3035,0
|
|
20240318,191100,2345840960,3035,3035,3035,3035,0
|
|
20240318,191000,2345840960,3035,3035,3035,3035,0
|
|
20240318,190900,2345840960,3035,3035,3035,3035,0
|
|
20240318,190800,2345840960,3035,3035,3035,3035,0
|
|
20240318,190700,2345840960,3035,3035,3035,3035,0
|
|
20240318,190600,2345840960,3035,3035,3035,3035,0
|
|
20240318,190500,2345840960,3035,3035,3035,3035,0
|
|
20240318,190400,2345840960,3035,3035,3035,3035,0
|
|
20240318,190300,2345840960,3035,3035,3035,3035,0
|
|
20240318,190200,2345840960,3035,3035,3035,3035,0
|
|
20240318,190100,2345840960,3035,3035,3035,3035,0
|
|
20240318,190000,2345840960,3035,3035,3035,3035,0
|
|
20240318,185900,2345840960,3035,3035,3035,3035,0
|
|
20240318,185800,2345840960,3035,3035,3035,3035,0
|
|
20240318,185700,2345840960,3035,3035,3035,3035,0
|
|
20240318,185600,2345840960,3035,3035,3035,3035,0
|
|
20240318,185500,2345840960,3035,3035,3035,3035,0
|
|
20240318,185400,2345840960,3035,3035,3035,3035,0
|
|
20240318,185300,2345840960,3035,3035,3035,3035,0
|
|
20240318,185200,2345840960,3035,3035,3035,3035,0
|
|
20240318,185100,2345840960,3035,3035,3035,3035,0
|
|
20240318,185000,2345840960,3035,3035,3035,3035,0
|
|
20240318,184900,2345840960,3035,3035,3035,3035,0
|
|
20240318,184800,2345840960,3035,3035,3035,3035,4696
|
|
20240318,184700,2345840960,3035,3035,3035,3035,0
|
|
20240318,184600,2345840960,3035,3035,3035,3035,0
|
|
20240318,184500,2345840960,3035,3035,3035,3035,0
|
|
20240318,184400,2345840960,3035,3035,3035,3035,0
|
|
20240318,184300,2345840960,3035,3035,3035,3035,0
|
|
20240318,184200,2345840960,3035,3035,3035,3035,0
|
|
20240318,184100,2345840960,3035,3035,3035,3035,0
|
|
20240318,184000,2345840960,3035,3035,3035,3035,0
|
|
20240318,183900,2345840960,3035,3035,3035,3035,0
|
|
20240318,183800,2345840960,3035,3035,3035,3035,0
|
|
20240318,183700,2345840960,3035,3035,3035,3035,0
|
|
20240318,183600,2345840960,3035,3035,3035,3035,0
|
|
20240318,183500,2345840960,3035,3035,3035,3035,0
|
|
20240318,183400,2345840960,3035,3035,3035,3035,0
|
|
20240318,183300,2345840960,3035,3035,3035,3035,0
|
|
20240318,183200,2345840960,3035,3035,3035,3035,0
|
|
20240318,183100,2345840960,3035,3035,3035,3035,0
|
|
20240318,183000,2345840960,3035,3035,3035,3035,0
|
|
20240318,182900,2345840960,3035,3035,3035,3035,0
|
|
20240318,182800,2345840960,3035,3035,3035,3035,0
|
|
20240318,182700,2345840960,3035,3035,3035,3035,0
|
|
20240318,182600,2345840960,3035,3035,3035,3035,0
|
|
20240318,182500,2345840960,3035,3035,3035,3035,0
|
|
20240318,182400,2345840960,3035,3035,3035,3035,0
|
|
20240318,182300,2345840960,3035,3035,3035,3035,0
|
|
20240318,182200,2345840960,3035,3035,3035,3035,0
|
|
20240318,182100,2345840960,3035,3035,3035,3035,0
|
|
20240318,182000,2345840960,3035,3035,3035,3035,0
|
|
20240318,181900,2345840960,3035,3035,3035,3035,0
|
|
20240318,181800,2345840960,3035,3035,3035,3035,4696
|
|
20240318,181700,2345840960,3035,3035,3035,3035,0
|
|
20240318,181600,2345840960,3035,3035,3035,3035,0
|
|
20240318,181500,2345840960,3035,3035,3035,3035,0
|
|
20240318,181400,2345840960,3035,3035,3035,3035,0
|
|
20240318,181300,2345840960,3035,3035,3035,3035,0
|
|
20240318,181200,2345840960,3035,3035,3035,3035,0
|
|
20240318,181100,2345840960,3035,3035,3035,3035,0
|
|
20240318,181000,2345840960,3035,3035,3035,3035,0
|
|
20240318,180900,2345840960,3035,3035,3035,3035,0
|
|
20240318,180800,2345840960,3035,3035,3035,3035,0
|
|
20240318,180700,2345840960,3035,3035,3035,3035,0
|
|
20240318,180600,2345840960,3035,3035,3035,3035,0
|
|
20240318,180500,2345840960,3035,3035,3035,3035,0
|
|
20240318,180400,2345840960,3035,3035,3035,3035,0
|
|
20240318,180300,2345840960,3035,3035,3035,3035,0
|
|
20240318,180200,2345840960,3035,3035,3035,3035,0
|
|
20240318,180100,2345840960,3035,3035,3035,3035,0
|
|
20240318,180000,2345840960,3035,3035,3035,3035,0
|
|
20240318,175900,2345840960,3035,3035,3035,3035,0
|
|
20240318,175800,2345840960,3035,3035,3035,3035,0
|
|
20240318,175700,2345840960,3035,3035,3035,3035,0
|
|
20240318,175600,2345840960,3035,3035,3035,3035,0
|
|
20240318,175500,2345840960,3035,3035,3035,3035,0
|
|
20240318,175400,2345840960,3035,3035,3035,3035,0
|
|
20240318,175300,2345840960,3035,3035,3035,3035,0
|
|
20240318,175200,2345840960,3035,3035,3035,3035,0
|
|
20240318,175100,2345840960,3035,3035,3035,3035,0
|
|
20240318,175000,2345840960,3035,3035,3035,3035,0
|
|
20240318,174900,2345840960,3035,3035,3035,3035,0
|
|
20240318,174800,2345840960,3035,3035,3035,3035,4696
|
|
20240318,174700,2345840960,3035,3035,3035,3035,0
|
|
20240318,174600,2345840960,3035,3035,3035,3035,0
|
|
20240318,174500,2345840960,3035,3035,3035,3035,0
|
|
20240318,174400,2345840960,3035,3035,3035,3035,0
|
|
20240318,174300,2345840960,3035,3035,3035,3035,0
|
|
20240318,174200,2345840960,3035,3035,3035,3035,0
|
|
20240318,174100,2345840960,3035,3035,3035,3035,0
|
|
20240318,174000,2345840960,3035,3035,3035,3035,0
|
|
20240318,173900,2345840960,3035,3035,3035,3035,0
|
|
20240318,173800,2345840960,3035,3035,3035,3035,0
|
|
20240318,173700,2345840960,3035,3035,3035,3035,0
|
|
20240318,173600,2345840960,3035,3035,3035,3035,0
|
|
20240318,173500,2345840960,3035,3035,3035,3035,0
|
|
20240318,173400,2345840960,3035,3035,3035,3035,0
|
|
20240318,173300,2345840960,3035,3035,3035,3035,0
|
|
20240318,173200,2345840960,3035,3035,3035,3035,0
|
|
20240318,173100,2345840960,3035,3035,3035,3035,0
|
|
20240318,173000,2345840960,3035,3035,3035,3035,0
|
|
20240318,172900,2345840960,3035,3035,3035,3035,0
|
|
20240318,172800,2345840960,3035,3035,3035,3035,0
|
|
20240318,172700,2345840960,3035,3035,3035,3035,0
|
|
20240318,172600,2345840960,3035,3035,3035,3035,0
|
|
20240318,172500,2345840960,3035,3035,3035,3035,0
|
|
20240318,172400,2345840960,3035,3035,3035,3035,0
|
|
20240318,172300,2345840960,3035,3035,3035,3035,0
|
|
20240318,172200,2345840960,3035,3035,3035,3035,0
|
|
20240318,172100,2345840960,3035,3035,3035,3035,0
|
|
20240318,172000,2345840960,3035,3035,3035,3035,0
|
|
20240318,171900,2345840960,3035,3035,3035,3035,0
|
|
20240318,171800,2345840960,3035,3035,3035,3035,4696
|
|
20240318,171700,2345840960,3035,3035,3035,3035,0
|
|
20240318,171600,2345840960,3035,3035,3035,3035,0
|
|
20240318,171500,2345840960,3035,3035,3035,3035,0
|
|
20240318,171400,2345840960,3035,3035,3035,3035,0
|
|
20240318,171300,2345840960,3035,3035,3035,3035,0
|
|
20240318,171200,2345840960,3035,3035,3035,3035,0
|
|
20240318,171100,2345840960,3035,3035,3035,3035,0
|
|
20240318,171000,2345840960,3035,3035,3035,3035,0
|
|
20240318,170900,2345840960,3035,3035,3035,3035,0
|
|
20240318,170800,2345840960,3035,3035,3035,3035,0
|
|
20240318,170700,2345840960,3035,3035,3035,3035,0
|
|
20240318,170600,2345840960,3035,3035,3035,3035,0
|
|
20240318,170500,2345840960,3035,3035,3035,3035,0
|
|
20240318,170400,2345840960,3035,3035,3035,3035,0
|
|
20240318,170300,2345840960,3035,3035,3035,3035,0
|
|
20240318,170200,2345840960,3035,3035,3035,3035,0
|
|
20240318,170100,2345840960,3035,3035,3035,3035,0
|
|
20240318,170000,2345840960,3035,3035,3035,3035,0
|
|
20240318,165900,2345840960,3035,3035,3035,3035,0
|
|
20240318,165800,2345840960,3035,3035,3035,3035,0
|
|
20240318,165700,2345840960,3035,3035,3035,3035,0
|
|
20240318,165600,2345840960,3035,3035,3035,3035,0
|
|
20240318,165500,2345840960,3035,3035,3035,3035,0
|
|
20240318,165400,2345840960,3035,3035,3035,3035,0
|
|
20240318,165300,2345840960,3035,3035,3035,3035,0
|
|
20240318,165200,2345840960,3035,3035,3035,3035,0
|
|
20240318,165100,2345840960,3035,3035,3035,3035,0
|
|
20240318,165000,2345840960,3035,3035,3035,3035,0
|
|
20240318,164900,2345840960,3035,3035,3035,3035,0
|
|
20240318,164800,2345840960,3035,3035,3035,3035,4696
|
|
20240318,164700,2345840960,3035,3035,3035,3035,0
|
|
20240318,164600,2345840960,3035,3035,3035,3035,0
|
|
20240318,164500,2345840960,3035,3035,3035,3035,0
|
|
20240318,164400,2345840960,3035,3035,3035,3035,0
|
|
20240318,164300,2345840960,3035,3035,3035,3035,0
|
|
20240318,164200,2345840960,3035,3035,3035,3035,0
|
|
20240318,164100,2345840960,3035,3035,3035,3035,0
|
|
20240318,164000,2345840960,3035,3035,3035,3035,0
|
|
20240318,163900,2345840960,3035,3035,3035,3035,0
|
|
20240318,163800,2345840960,3035,3035,3035,3035,0
|
|
20240318,163700,2345840960,3035,3035,3035,3035,0
|
|
20240318,163600,2345840960,3035,3035,3035,3035,0
|
|
20240318,163500,2345840960,3035,3035,3035,3035,0
|
|
20240318,163400,2345840960,3035,3035,3035,3035,0
|
|
20240318,163300,2345840960,3035,3035,3035,3035,0
|
|
20240318,163200,2345840960,3035,3035,3035,3035,0
|
|
20240318,163100,2345840960,3035,3035,3035,3035,0
|
|
20240318,163000,2345840960,3035,3035,3035,3035,0
|
|
20240318,162900,2345840960,3035,3035,3035,3035,0
|
|
20240318,162800,2345840960,3035,3035,3035,3035,0
|
|
20240318,162700,2345840960,3035,3035,3035,3035,0
|
|
20240318,162600,2345840960,3035,3035,3035,3035,0
|
|
20240318,162500,2345840960,3035,3035,3035,3035,0
|
|
20240318,162400,2345840960,3035,3035,3035,3035,0
|
|
20240318,162300,2345840960,3035,3035,3035,3035,0
|
|
20240318,162200,2345840960,3035,3035,3035,3035,0
|
|
20240318,162100,2345840960,3035,3035,3035,3035,0
|
|
20240318,162000,2345840960,3035,3035,3035,3035,0
|
|
20240318,161900,2345840960,3035,3035,3035,3035,0
|
|
20240318,161800,2345840960,3035,3035,3035,3035,4696
|
|
20240318,161700,2345840960,3035,3035,3035,3035,0
|
|
20240318,161600,2345840960,3035,3035,3035,3035,0
|
|
20240318,161500,2345840960,3035,3035,3035,3035,0
|
|
20240318,161400,2345840960,3035,3035,3035,3035,0
|
|
20240318,161300,2345840960,3035,3035,3035,3035,0
|
|
20240318,161200,2345840960,3035,3035,3035,3035,0
|
|
20240318,161100,2345840960,3035,3035,3035,3035,0
|
|
20240318,161000,2345840960,3035,3035,3035,3035,0
|
|
20240318,160900,2345840960,3035,3035,3035,3035,0
|
|
20240318,160800,2345840960,3035,3035,3035,3035,0
|
|
20240318,160700,2345840960,3035,3035,3035,3035,0
|
|
20240318,160600,2345840960,3035,3035,3035,3035,0
|
|
20240318,160500,2345840960,3035,3035,3035,3035,0
|
|
20240318,160400,2345840960,3035,3035,3035,3035,0
|
|
20240318,160300,2345840960,3035,3035,3035,3035,0
|
|
20240318,160200,2345840960,3035,3035,3035,3035,0
|
|
20240318,160100,2345840960,3035,3035,3035,3035,0
|
|
20240318,160000,2345840960,3035,3035,3035,3035,0
|
|
20240318,155900,2345840960,3035,3035,3035,3035,0
|
|
20240318,155800,2345840960,3035,3035,3035,3035,0
|
|
20240318,155700,2345840960,3035,3035,3035,3035,0
|
|
20240318,155600,2345840960,3035,3035,3035,3035,0
|
|
20240318,155500,2345840960,3035,3035,3035,3035,0
|
|
20240318,155400,2345840960,3035,3035,3035,3035,0
|
|
20240318,155300,2345840960,3035,3035,3035,3035,0
|
|
20240318,155200,2345840960,3035,3035,3035,3035,0
|
|
20240318,155100,2345840960,3035,3035,3035,3035,0
|
|
20240318,155000,2345840960,3035,3035,3035,3035,0
|
|
20240318,154900,2345840960,3035,3035,3035,3035,0
|
|
20240318,154800,2345840960,3035,3035,3035,3035,4696
|
|
20240318,154700,2345840960,3035,3035,3035,3035,0
|
|
20240318,154600,2345840960,3035,3035,3035,3035,0
|
|
20240318,154500,2345840960,3035,3035,3035,3035,0
|
|
20240318,154400,2345840960,3035,3035,3035,3035,0
|
|
20240318,154300,2345840960,3035,3035,3035,3035,0
|
|
20240318,154200,2345840960,3035,3035,3035,3035,0
|
|
20240318,154100,2345840960,3035,3035,3035,3035,0
|
|
20240318,154000,2345840960,3035,3035,3035,3035,0
|
|
20240318,153900,2345840960,3035,3035,3035,3035,0
|
|
20240318,153800,2345840960,3035,3035,3035,3035,0
|
|
20240318,153700,2345840960,3035,3035,3035,3035,0
|
|
20240318,153600,2345840960,3035,3035,3035,3035,0
|
|
20240318,153500,2345840960,3035,3035,3035,3035,0
|
|
20240318,153400,2345840960,3035,3035,3035,3035,0
|
|
20240318,153300,2345840960,3035,3035,3035,3035,0
|
|
20240318,153200,2345840960,3035,3035,3035,3035,0
|
|
20240318,153100,2345840960,3035,3035,3035,3035,0
|
|
20240318,153000,2345840960,3035,3035,3035,3035,4696
|
|
20240318,152900,2331588600,3035,3035,3035,3035,0
|
|
20240318,152800,2331588600,3035,3035,3035,3035,0
|
|
20240318,152700,2331588600,3035,3035,3035,3035,0
|
|
20240318,152600,2331588600,3035,3035,3035,3035,0
|
|
20240318,152500,2331588600,3035,3035,3035,3035,0
|
|
20240318,152400,2331588600,3035,3035,3035,3035,0
|
|
20240318,152300,2331588600,3035,3035,3035,3035,0
|
|
20240318,152200,2331588600,3035,3035,3035,3035,0
|
|
20240318,152100,2331588600,3035,3035,3035,3035,0
|
|
20240318,152000,2331588600,3035,3035,3035,3035,0
|
|
20240318,151900,2331588600,3035,3030,3035,3025,2278
|
|
20240318,151800,2324689025,3040,3035,3040,3025,2565
|
|
20240318,151700,2316913855,3040,3040,3040,3035,561
|
|
20240318,151600,2315211045,3035,3030,3035,3030,2418
|
|
20240318,151500,2307872575,3030,3030,3035,3025,480
|
|
20240318,151400,2306419100,3030,3030,3035,3030,2611
|
|
20240318,151300,2298503625,3025,3030,3030,3025,75
|
|
20240318,151200,2298276640,3025,3030,3030,3025,424
|
|
20240318,151100,2296992325,3025,3030,3030,3025,567
|
|
20240318,151000,2295274565,3030,3030,3030,3030,0
|
|
20240318,150900,2295274565,3030,3025,3030,3025,1640
|
|
20240318,150800,2290313560,3030,3030,3030,3020,2443
|
|
20240318,150700,2282925505,3030,3030,3030,3030,333
|
|
20240318,150600,2281916515,3030,3030,3030,3030,370
|
|
20240318,150500,2280795415,3035,3025,3035,3025,4531
|
|
20240318,150400,2267067405,3030,3030,3030,3030,115
|
|
20240318,150300,2266718955,3030,3030,3030,3025,2050
|
|
20240318,150200,2260511745,3030,3035,3035,3030,86
|
|
20240318,150100,2260250920,3035,3030,3035,3030,265
|
|
20240318,150000,2259447735,3030,3030,3030,3030,1389
|
|
20240318,145900,2255239065,3030,3030,3030,3030,115
|
|
20240318,145800,2254890615,3025,3025,3025,3025,1
|
|
20240318,145700,2254887590,3025,3030,3030,3025,848
|
|
20240318,145600,2252322380,3025,3025,3025,3025,855
|
|
20240318,145500,2249736005,3025,3025,3025,3020,4738
|
|
20240318,145400,2235403560,3025,3025,3030,3025,141
|
|
20240318,145300,2234977030,3030,3030,3030,3030,4
|
|
20240318,145200,2234964910,3030,3030,3030,3030,1
|
|
20240318,145100,2234961880,3030,3020,3030,3020,460
|
|
20240318,145000,2233572520,3025,3025,3025,3020,1094
|
|
20240318,144900,2230268175,3025,3025,3025,3025,7
|
|
20240318,144800,2230247000,3030,3020,3030,3015,3367
|
|
20240318,144700,2220083195,3020,3020,3020,3020,370
|
|
20240318,144600,2218965795,3020,3020,3020,3020,260
|
|
20240318,144500,2218180595,3015,3020,3020,3015,5300
|
|
20240318,144400,2202177335,3020,3025,3025,3020,2670
|
|
20240318,144300,2194101715,3025,3025,3025,3025,52
|
|
20240318,144200,2193944415,3030,3025,3030,3025,2293
|
|
20240318,144100,2187008030,3030,3025,3030,3025,257
|
|
20240318,144000,2186230595,3030,3030,3030,3030,73
|
|
20240318,143900,2186009405,3035,3030,3035,3030,101
|
|
20240318,143800,2185703370,3030,3030,3035,3030,975
|
|
20240318,143700,2182749110,3030,3030,3030,3030,0
|
|
20240318,143600,2182749110,3030,3035,3035,3030,1583
|
|
20240318,143500,2177952130,3035,3035,3035,3035,16
|
|
20240318,143400,2177903570,3035,3035,3035,3035,52
|
|
20240318,143300,2177745750,3035,3035,3035,3035,203
|
|
20240318,143200,2177129645,3035,3035,3040,3035,1017
|
|
20240318,143100,2174043045,3035,3040,3040,3035,193
|
|
20240318,143000,2173457240,3040,3040,3040,3035,1193
|
|
20240318,142900,2169835570,3040,3035,3040,3035,612
|
|
20240318,142800,2167976590,3035,3035,3035,3035,11769
|
|
20240318,142700,2132257675,3035,3035,3035,3035,6
|
|
20240318,142600,2132239465,3035,3035,3035,3035,50
|
|
20240318,142500,2132087715,3030,3030,3030,3030,1110
|
|
20240318,142400,2128724415,3030,3040,3040,3030,811
|
|
20240318,142300,2126263555,3035,3040,3040,3035,179
|
|
20240318,142200,2125720265,3030,3035,3035,3030,834
|
|
20240318,142100,2123192725,3040,3035,3040,3030,1732
|
|
20240318,142000,2117944500,3030,3030,3030,3030,139
|
|
20240318,141900,2117523330,3030,3030,3030,3030,4143
|
|
20240318,141800,2104970040,3030,3035,3035,3030,1195
|
|
20240318,141700,2101348430,3030,3035,3035,3030,898
|
|
20240318,141600,2098623050,3040,3040,3045,3040,1009
|
|
20240318,141500,2095555685,3040,3040,3040,3035,1021
|
|
20240318,141400,2092451935,3040,3040,3040,3040,174
|
|
20240318,141300,2091922975,3040,3045,3045,3040,332
|
|
20240318,141200,2090912695,3045,3045,3045,3040,2960
|
|
20240318,141100,2081904775,3045,3045,3045,3045,21
|
|
20240318,141000,2081840830,3045,3040,3045,3040,54
|
|
20240318,140900,2081676650,3045,3045,3045,3045,214
|
|
20240318,140800,2081025020,3045,3040,3045,3040,1463
|
|
20240318,140700,2076577215,3040,3040,3040,3040,312
|
|
20240318,140600,2075628735,3040,3035,3040,3035,230
|
|
20240318,140500,2074930075,3035,3040,3040,3035,88
|
|
20240318,140400,2074662565,3040,3040,3040,3035,278
|
|
20240318,140300,2073817740,3040,3035,3040,3035,4
|
|
20240318,140200,2073805595,3035,3035,3040,3035,212
|
|
20240318,140100,2073162145,3040,3040,3040,3035,421
|
|
20240318,140000,2071884395,3040,3030,3040,3030,1034
|
|
20240318,135900,2068746210,3030,3040,3040,3030,487
|
|
20240318,135800,2067267860,3040,3040,3040,3030,480
|
|
20240318,135700,2065810420,3030,3035,3040,3030,343
|
|
20240318,135600,2064769360,3035,3040,3040,3035,16
|
|
20240318,135500,2064720775,3030,3030,3035,3030,604
|
|
20240318,135400,2062888400,3035,3025,3035,3025,118
|
|
20240318,135300,2062530280,3025,3030,3030,3025,487
|
|
20240318,135200,2061056925,3030,3030,3030,3030,1227
|
|
20240318,135100,2057339115,3035,3035,3035,3035,1242
|
|
20240318,135000,2053569645,3040,3040,3040,3035,2576
|
|
20240318,134900,2045751065,3040,3040,3040,3035,86
|
|
20240318,134800,2045489875,3040,3040,3040,3035,158
|
|
20240318,134700,2045010320,3035,3035,3035,3035,1397
|
|
20240318,134600,2040770425,3035,3035,3040,3035,124
|
|
20240318,134500,2040394070,3040,3035,3040,3035,115
|
|
20240318,134400,2040044975,3040,3040,3040,3040,499
|
|
20240318,134300,2038528015,3035,3030,3035,3030,926
|
|
20240318,134200,2035719790,3025,3030,3030,3025,31
|
|
20240318,134100,2035626010,3025,3030,3030,3025,339
|
|
20240318,134000,2034598955,3030,3025,3035,3025,1195
|
|
20240318,133900,2030972725,3035,3030,3035,3025,36
|
|
20240318,133800,2030863720,3025,3030,3035,3025,558
|
|
20240318,133700,2029173965,3025,3035,3035,3025,953
|
|
20240318,133600,2026285590,3035,3030,3035,3030,2113
|
|
20240318,133500,2019876190,3030,3025,3030,3025,7780
|
|
20240318,133400,1996341685,3025,3025,3025,3020,2160
|
|
20240318,133300,1989809845,3025,3025,3025,3020,3602
|
|
20240318,133200,1978930025,3025,3035,3035,3025,4839
|
|
20240318,133100,1964268300,3035,3035,3035,3030,4178
|
|
20240318,133000,1951588320,3035,3040,3040,3035,1436
|
|
20240318,132900,1947230045,3040,3035,3040,3035,1904
|
|
20240318,132800,1941451030,3040,3045,3045,3040,252
|
|
20240318,132700,1940684245,3045,3050,3050,3040,15250
|
|
20240318,132600,1894206825,3050,3055,3055,3050,1602
|
|
20240318,132500,1889319225,3055,3060,3060,3055,330
|
|
20240318,132400,1888311050,3060,3055,3060,3050,2159
|
|
20240318,132300,1881719365,3050,3055,3060,3050,3589
|
|
20240318,132200,1870754970,3055,3065,3065,3055,2250
|
|
20240318,132100,1863868795,3060,3060,3065,3060,3064
|
|
20240318,132000,1854491270,3060,3055,3065,3055,3316
|
|
20240318,131900,1844332545,3060,3050,3065,3050,6110
|
|
20240318,131800,1825634370,3050,3055,3055,3050,2719
|
|
20240318,131700,1817336170,3050,3050,3055,3050,6224
|
|
20240318,131600,1798335130,3050,3050,3050,3050,1212
|
|
20240318,131500,1794638530,3050,3050,3050,3050,1147
|
|
20240318,131400,1791140180,3050,3050,3050,3050,747
|
|
20240318,131300,1788861830,3050,3050,3055,3045,975
|
|
20240318,131200,1785887760,3055,3045,3055,3045,1074
|
|
20240318,131100,1782616820,3045,3055,3055,3045,5568
|
|
20240318,131000,1765658870,3055,3055,3055,3055,670
|
|
20240318,130900,1763612020,3055,3050,3055,3050,1830
|
|
20240318,130800,1758030445,3050,3065,3065,3050,1705
|
|
20240318,130700,1752826615,3055,3070,3070,3050,12259
|
|
20240318,130600,1715311110,3070,3065,3070,3060,8191
|
|
20240318,130500,1690207315,3065,3060,3065,3055,2553
|
|
20240318,130400,1682399575,3060,3045,3060,3045,14107
|
|
20240318,130300,1639272950,3045,3045,3050,3045,4975
|
|
20240318,130200,1624123820,3045,3050,3050,3045,3207
|
|
20240318,130100,1614358500,3050,3050,3050,3045,3775
|
|
20240318,130000,1602850070,3050,3050,3050,3050,1760
|
|
20240318,125900,1597482070,3050,3050,3050,3050,3873
|
|
20240318,125800,1585669420,3045,3040,3050,3040,3687
|
|
20240318,125700,1574440560,3040,3050,3055,3040,17666
|
|
20240318,125600,1520657365,3055,3050,3055,3050,14153
|
|
20240318,125500,1477486620,3050,3040,3050,3040,12543
|
|
20240318,125400,1439304705,3040,3030,3040,3030,4000
|
|
20240318,125300,1427167490,3030,3035,3035,3030,3759
|
|
20240318,125200,1415777680,3035,3035,3035,3035,1
|
|
20240318,125100,1415774645,3030,3025,3030,3025,983
|
|
20240318,125000,1412796555,3030,3035,3035,3030,1023
|
|
20240318,124900,1409696015,3035,3035,3040,3035,2967
|
|
20240318,124800,1400688670,3035,3040,3045,3035,5444
|
|
20240318,124700,1384138120,3040,3040,3045,3040,1083
|
|
20240318,124600,1380840990,3040,3040,3045,3040,2538
|
|
20240318,124500,1373116045,3045,3040,3045,3040,7311
|
|
20240318,124400,1350882115,3040,3020,3040,3015,27394
|
|
20240318,124300,1267924665,3015,3015,3020,3015,252
|
|
20240318,124200,1267164880,3020,3020,3020,3020,3051
|
|
20240318,124100,1257950860,3020,3025,3025,3020,817
|
|
20240318,124000,1255482845,3025,3020,3025,3020,3455
|
|
20240318,123900,1245046325,3010,3010,3020,3010,266
|
|
20240318,123800,1244245580,3010,3005,3020,3000,6083
|
|
20240318,123700,1225918205,3010,3010,3010,3010,115
|
|
20240318,123600,1225572055,3010,3010,3010,3010,1130
|
|
20240318,123500,1222170755,3000,3005,3005,3000,2163
|
|
20240318,123400,1215671190,3005,3005,3015,3005,225
|
|
20240318,123300,1214995035,3015,3015,3015,3010,869
|
|
20240318,123200,1212375410,3005,3015,3015,3005,4042
|
|
20240318,123100,1200222730,3015,3015,3015,3015,957
|
|
20240318,123000,1197337375,3015,3020,3025,3015,2135
|
|
20240318,122900,1190891410,3020,3010,3020,3010,9609
|
|
20240318,122800,1161914875,3010,3005,3010,3005,1391
|
|
20240318,122700,1157733980,3005,3000,3010,3000,12109
|
|
20240318,122600,1121362120,3000,3000,3000,2995,2326
|
|
20240318,122500,1114389125,2995,2995,3000,2995,884
|
|
20240318,122400,1111739045,2995,2990,2995,2990,216
|
|
20240318,122300,1111092505,2990,2995,2995,2990,399
|
|
20240318,122200,1109897525,2995,2990,2995,2990,2457
|
|
20240318,122100,1102539380,2995,2995,2995,2995,250
|
|
20240318,122000,1101790630,2995,2990,2995,2990,1575
|
|
20240318,121900,1097080685,2990,2990,2990,2990,140
|
|
20240318,121800,1096662085,2990,2990,2990,2980,1999
|
|
20240318,121700,1090698225,2990,2985,2990,2985,62
|
|
20240318,121600,1090513100,2990,2985,2990,2985,2124
|
|
20240318,121500,1084170605,2985,2990,2990,2985,231
|
|
20240318,121400,1083479920,2990,2980,2990,2980,333
|
|
20240318,121300,1082484260,2980,2990,2990,2980,40
|
|
20240318,121200,1082364870,2990,2985,2990,2985,945
|
|
20240318,121100,1079541015,2990,2980,2990,2980,1106
|
|
20240318,121000,1076245125,2980,2995,2995,2980,2111
|
|
20240318,120900,1069945315,2995,2995,2995,2990,2930
|
|
20240318,120800,1061173450,2995,2990,2995,2990,2471
|
|
20240318,120700,1053775320,2990,2995,2995,2990,6573
|
|
20240318,120600,1034103080,2995,2995,2995,2990,941
|
|
20240318,120500,1031287470,2995,2995,2995,2990,1544
|
|
20240318,120400,1026664910,2990,2990,2990,2990,1213
|
|
20240318,120300,1023038040,2990,2990,2990,2990,508
|
|
20240318,120200,1021519120,2995,2990,2995,2990,1225
|
|
20240318,120100,1017856170,2990,3000,3000,2990,5018
|
|
20240318,120000,1002805465,3000,3015,3015,3000,7602
|
|
20240318,115900,979931310,3015,3030,3030,3015,9195
|
|
20240318,115800,952196475,3030,3015,3030,3010,13362
|
|
20240318,115700,911833455,3020,2990,3020,2990,18807
|
|
20240318,115600,855395390,2990,2985,2990,2985,3201
|
|
20240318,115500,845824825,2985,2970,2985,2970,25697
|
|
20240318,115400,769249780,2970,2955,2970,2955,8417
|
|
20240318,115300,744272775,2960,2960,2960,2960,2235
|
|
20240318,115200,737657175,2950,2955,2960,2950,4213
|
|
20240318,115100,725198760,2950,2955,2955,2950,681
|
|
20240318,115000,723188620,2955,2950,2955,2950,1602
|
|
20240318,114900,718462205,2950,2955,2955,2950,421
|
|
20240318,114800,717220005,2950,2950,2950,2950,185
|
|
20240318,114700,716674255,2950,2955,2955,2950,533
|
|
20240318,114600,715101145,2955,2955,2955,2955,1053
|
|
20240318,114500,711989530,2950,2955,2955,2950,93
|
|
20240318,114400,711714725,2955,2955,2955,2950,744
|
|
20240318,114300,709516735,2955,2955,2955,2955,1051
|
|
20240318,114200,706411030,2955,2950,2955,2950,712
|
|
20240318,114100,704307930,2950,2950,2950,2950,30
|
|
20240318,114000,704219430,2935,2940,2950,2935,24852
|
|
20240318,113900,631078265,2930,2935,2935,2930,6938
|
|
20240318,113800,610716140,2925,2925,2925,2925,7495
|
|
20240318,113700,588793265,2930,2930,2930,2930,6565
|
|
20240318,113600,569557815,2930,2930,2930,2930,70
|
|
20240318,113500,569352715,2930,2930,2930,2930,1320
|
|
20240318,113400,565485115,2930,2930,2930,2925,360
|
|
20240318,113300,564431585,2925,2925,2930,2925,1275
|
|
20240318,113200,560701695,2930,2930,2930,2930,0
|
|
20240318,113100,560701695,2930,2930,2930,2930,51
|
|
20240318,113000,560552265,2925,2925,2925,2925,208
|
|
20240318,112900,559943865,2925,2925,2925,2925,10
|
|
20240318,112800,559914615,2930,2930,2930,2930,1113
|
|
20240318,112700,556653525,2930,2930,2930,2930,40
|
|
20240318,112600,556536325,2930,2930,2930,2930,200
|
|
20240318,112500,555950325,2930,2925,2930,2925,565
|
|
20240318,112400,554295375,2925,2925,2925,2925,3
|
|
20240318,112300,554286600,2925,2925,2925,2925,600
|
|
20240318,112200,552531600,2925,2925,2925,2925,150
|
|
20240318,112100,552092850,2925,2925,2925,2925,1002
|
|
20240318,112000,549162000,2930,2930,2930,2930,1
|
|
20240318,111900,549159070,2925,2930,2930,2925,105
|
|
20240318,111800,548851445,2925,2925,2925,2925,100
|
|
20240318,111700,548558945,2925,2930,2930,2925,34
|
|
20240318,111600,548459345,2930,2930,2930,2930,1016
|
|
20240318,111500,545482465,2930,2925,2930,2925,104
|
|
20240318,111400,545178245,2925,2925,2925,2925,100
|
|
20240318,111300,544885745,2925,2930,2930,2925,319
|
|
20240318,111200,543952650,2930,2925,2930,2925,802
|
|
20240318,111100,541606790,2930,2925,2930,2925,77
|
|
20240318,111000,541381265,2925,2930,2930,2925,17
|
|
20240318,110900,541331460,2925,2925,2930,2925,910
|
|
20240318,110800,538669690,2925,2925,2925,2925,403
|
|
20240318,110700,537490915,2930,2930,2930,2930,112
|
|
20240318,110600,537162755,2930,2925,2930,2925,19
|
|
20240318,110500,537107095,2930,2930,2930,2925,641
|
|
20240318,110400,535230810,2925,2925,2925,2920,1481
|
|
20240318,110300,530898890,2925,2930,2930,2925,1172
|
|
20240318,110200,527468235,2930,2925,2930,2925,28
|
|
20240318,110100,527386285,2925,2925,2925,2925,1209
|
|
20240318,110000,523849960,2925,2925,2925,2925,415
|
|
20240318,105900,522636085,2925,2925,2930,2925,9559
|
|
20240318,105800,494673710,2930,2925,2930,2925,128
|
|
20240318,105700,494298745,2925,2930,2930,2925,1064
|
|
20240318,105600,491186275,2930,2930,2930,2930,150
|
|
20240318,105500,490746775,2930,2930,2930,2930,219
|
|
20240318,105400,490105105,2930,2930,2930,2930,380
|
|
20240318,105300,488991705,2930,2930,2930,2930,129
|
|
20240318,105200,488613735,2930,2930,2930,2930,1833
|
|
20240318,105100,483243045,2925,2925,2925,2925,122
|
|
20240318,105000,482886195,2935,2930,2935,2925,3491
|
|
20240318,104900,472667725,2930,2930,2930,2930,0
|
|
20240318,104800,472667725,2930,2930,2930,2930,97
|
|
20240318,104700,472383515,2930,2930,2930,2930,1211
|
|
20240318,104600,468835285,2930,2930,2930,2930,575
|
|
20240318,104500,467150535,2930,2930,2930,2930,106
|
|
20240318,104400,466839955,2930,2930,2930,2930,905
|
|
20240318,104300,464188305,2930,2935,2935,2930,586
|
|
20240318,104200,462468420,2930,2930,2930,2930,32
|
|
20240318,104100,462374660,2935,2930,2935,2930,327
|
|
20240318,104000,461416525,2930,2930,2930,2930,1382
|
|
20240318,103900,457367265,2930,2930,2930,2930,100
|
|
20240318,103800,457074265,2930,2930,2930,2930,382
|
|
20240318,103700,455955005,2930,2925,2930,2925,1010
|
|
20240318,103600,453000705,2925,2925,2925,2925,0
|
|
20240318,103500,453000705,2925,2930,2930,2925,1178
|
|
20240318,103400,449554720,2925,2930,2930,2925,99
|
|
20240318,103300,449265070,2930,2935,2935,2930,2134
|
|
20240318,103200,443011305,2935,2935,2935,2930,118
|
|
20240318,103100,442665505,2935,2930,2935,2930,214
|
|
20240318,103000,442038475,2930,2935,2935,2930,130
|
|
20240318,102900,441657075,2935,2930,2935,2930,422
|
|
20240318,102800,440419690,2930,2935,2935,2930,873
|
|
20240318,102700,437861250,2930,2930,2930,2930,218
|
|
20240318,102600,437222510,2935,2935,2935,2935,150
|
|
20240318,102500,436782260,2935,2930,2935,2930,81
|
|
20240318,102400,436544925,2930,2930,2930,2930,258
|
|
20240318,102300,435788985,2930,2930,2930,2930,1056
|
|
20240318,102200,432694905,2930,2930,2930,2930,2050
|
|
20240318,102100,426688405,2935,2935,2935,2930,397
|
|
20240318,102000,425523710,2935,2935,2935,2935,203
|
|
20240318,101900,424927905,2930,2930,2930,2930,1840
|
|
20240318,101800,419536705,2930,2930,2930,2930,15
|
|
20240318,101700,419492755,2930,2930,2930,2930,75
|
|
20240318,101600,419273005,2930,2925,2930,2925,1576
|
|
20240318,101500,414661550,2925,2930,2930,2925,670
|
|
20240318,101400,412700410,2930,2930,2930,2925,1026
|
|
20240318,101300,409695730,2930,2930,2930,2930,37
|
|
20240318,101200,409587320,2930,2930,2930,2925,3144
|
|
20240318,101100,400379150,2930,2930,2935,2930,1055
|
|
20240318,101000,397287795,2935,2935,2935,2930,132
|
|
20240318,100900,396901025,2935,2935,2935,2935,0
|
|
20240318,100800,396901025,2935,2935,2935,2935,52
|
|
20240318,100700,396748405,2935,2930,2935,2930,11
|
|
20240318,100600,396716140,2935,2930,2935,2930,307
|
|
20240318,100500,395816130,2935,2935,2935,2930,370
|
|
20240318,100400,394731545,2935,2935,2935,2930,57
|
|
20240318,100300,394564275,2935,2935,2935,2935,403
|
|
20240318,100200,393381470,2930,2935,2935,2930,72
|
|
20240318,100100,393170220,2935,2935,2935,2935,505
|
|
20240318,100000,391688045,2930,2935,2935,2930,13
|
|
20240318,095900,391649895,2930,2935,2935,2930,1429
|
|
20240318,095800,387462350,2930,2935,2935,2930,1109
|
|
20240318,095700,384212060,2935,2935,2935,2930,309
|
|
20240318,095600,383305725,2930,2935,2935,2930,902
|
|
20240318,095500,380661155,2935,2945,2945,2935,2417
|
|
20240318,095400,373566930,2945,2940,2945,2940,53
|
|
20240318,095300,373410850,2945,2940,2945,2940,1598
|
|
20240318,095200,368710845,2945,2940,2945,2940,801
|
|
20240318,095100,366354405,2940,2945,2945,2940,535
|
|
20240318,095000,364781405,2945,2945,2945,2940,414
|
|
20240318,094900,363562245,2945,2945,2945,2945,341
|
|
20240318,094800,362558000,2945,2945,2945,2945,582
|
|
20240318,094700,360844010,2945,2945,2945,2940,164
|
|
20240318,094600,360361780,2945,2945,2945,2940,698
|
|
20240318,094500,358308670,2945,2945,2950,2945,1861
|
|
20240318,094400,352828020,2945,2945,2945,2945,497
|
|
20240318,094300,351364355,2945,2945,2950,2945,596
|
|
20240318,094200,349607605,2945,2950,2950,2945,1178
|
|
20240318,094100,346135805,2950,2950,2950,2945,1075
|
|
20240318,094000,342969805,2950,2940,2950,2940,1562
|
|
20240318,093900,338370745,2945,2945,2945,2945,3093
|
|
20240318,093800,329261860,2945,2940,2945,2940,962
|
|
20240318,093700,326432700,2940,2940,2945,2940,3013
|
|
20240318,093600,317567215,2945,2945,2945,2940,2771
|
|
20240318,093500,309406695,2940,2940,2945,2940,157
|
|
20240318,093400,308945110,2940,2940,2940,2940,882
|
|
20240318,093300,306352030,2940,2940,2940,2940,258
|
|
20240318,093200,305593510,2940,2940,2945,2940,316
|
|
20240318,093100,304664465,2940,2945,2945,2940,2629
|
|
20240318,093000,296926220,2945,2945,2945,2945,3139
|
|
20240318,092900,287681865,2945,2940,2945,2940,350
|
|
20240318,092800,286652715,2940,2940,2940,2940,1291
|
|
20240318,092700,282857175,2940,2945,2945,2935,4518
|
|
20240318,092600,269572635,2945,2940,2945,2935,1678
|
|
20240318,092500,264643635,2940,2940,2940,2940,2823
|
|
20240318,092400,256344015,2940,2940,2940,2935,3739
|
|
20240318,092300,245356965,2935,2945,2945,2935,2231
|
|
20240318,092200,238800315,2940,2940,2945,2935,3837
|
|
20240318,092100,227519315,2945,2945,2945,2940,1359
|
|
20240318,092000,223522205,2940,2940,2940,2940,7251
|
|
20240318,091900,202204265,2935,2935,2935,2935,890
|
|
20240318,091800,199592115,2935,2925,2935,2925,14434
|
|
20240318,091700,157301245,2920,2925,2925,2915,2064
|
|
20240318,091600,151264190,2920,2920,2925,2920,2674
|
|
20240318,091500,143455135,2920,2925,2925,2920,3482
|
|
20240318,091400,133284490,2920,2930,2935,2920,10499
|
|
20240318,091300,102568255,2930,2925,2930,2925,1960
|
|
20240318,091200,96830255,2930,2925,2930,2920,2031
|
|
20240318,091100,90893925,2930,2925,2930,2920,7602
|
|
20240318,091000,68645180,2920,2910,2920,2910,3787
|
|
20240318,090900,57604220,2900,2910,2910,2900,2906
|
|
20240318,090800,49160080,2910,2910,2910,2910,118
|
|
20240318,090700,48816700,2910,2910,2910,2910,631
|
|
20240318,090600,46980490,2910,2920,2920,2900,67
|
|
20240318,090500,46785020,2920,2900,2920,2900,845
|
|
20240318,090400,44333640,2900,2915,2915,2900,1630
|
|
20240318,090300,39591960,2915,2925,2925,2915,1678
|
|
20240318,090200,34691995,2925,2920,2925,2920,4407
|
|
20240318,090100,21813195,2920,2915,2930,2915,3612
|
|
20240318,090000,11276200,2915,2895,2915,2895,3893
|