681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201800,1074511745,3005,3005,3005,3005,11311
|
|
20240318,201700,1074511745,3005,3005,3005,3005,0
|
|
20240318,201600,1074511745,3005,3005,3005,3005,0
|
|
20240318,201500,1074511745,3005,3005,3005,3005,0
|
|
20240318,201400,1074511745,3005,3005,3005,3005,0
|
|
20240318,201300,1074511745,3005,3005,3005,3005,0
|
|
20240318,201200,1074511745,3005,3005,3005,3005,0
|
|
20240318,201100,1074511745,3005,3005,3005,3005,0
|
|
20240318,201000,1074511745,3005,3005,3005,3005,0
|
|
20240318,200900,1074511745,3005,3005,3005,3005,0
|
|
20240318,200800,1074511745,3005,3005,3005,3005,0
|
|
20240318,200700,1074511745,3005,3005,3005,3005,0
|
|
20240318,200600,1074511745,3005,3005,3005,3005,0
|
|
20240318,200500,1074511745,3005,3005,3005,3005,0
|
|
20240318,200400,1074511745,3005,3005,3005,3005,0
|
|
20240318,200300,1074511745,3005,3005,3005,3005,0
|
|
20240318,200200,1074511745,3005,3005,3005,3005,0
|
|
20240318,200100,1074511745,3005,3005,3005,3005,0
|
|
20240318,200000,1074511745,3005,3005,3005,3005,0
|
|
20240318,195900,1074511745,3005,3005,3005,3005,0
|
|
20240318,195800,1074511745,3005,3005,3005,3005,0
|
|
20240318,195700,1074511745,3005,3005,3005,3005,0
|
|
20240318,195600,1074511745,3005,3005,3005,3005,0
|
|
20240318,195500,1074511745,3005,3005,3005,3005,0
|
|
20240318,195400,1074511745,3005,3005,3005,3005,0
|
|
20240318,195300,1074511745,3005,3005,3005,3005,0
|
|
20240318,195200,1074511745,3005,3005,3005,3005,0
|
|
20240318,195100,1074511745,3005,3005,3005,3005,0
|
|
20240318,195000,1074511745,3005,3005,3005,3005,0
|
|
20240318,194900,1074511745,3005,3005,3005,3005,0
|
|
20240318,194800,1074511745,3005,3005,3005,3005,11311
|
|
20240318,194700,1074511745,3005,3005,3005,3005,0
|
|
20240318,194600,1074511745,3005,3005,3005,3005,0
|
|
20240318,194500,1074511745,3005,3005,3005,3005,0
|
|
20240318,194400,1074511745,3005,3005,3005,3005,0
|
|
20240318,194300,1074511745,3005,3005,3005,3005,0
|
|
20240318,194200,1074511745,3005,3005,3005,3005,0
|
|
20240318,194100,1074511745,3005,3005,3005,3005,0
|
|
20240318,194000,1074511745,3005,3005,3005,3005,0
|
|
20240318,193900,1074511745,3005,3005,3005,3005,0
|
|
20240318,193800,1074511745,3005,3005,3005,3005,0
|
|
20240318,193700,1074511745,3005,3005,3005,3005,0
|
|
20240318,193600,1074511745,3005,3005,3005,3005,0
|
|
20240318,193500,1074511745,3005,3005,3005,3005,0
|
|
20240318,193400,1074511745,3005,3005,3005,3005,0
|
|
20240318,193300,1074511745,3005,3005,3005,3005,0
|
|
20240318,193200,1074511745,3005,3005,3005,3005,0
|
|
20240318,193100,1074511745,3005,3005,3005,3005,0
|
|
20240318,193000,1074511745,3005,3005,3005,3005,0
|
|
20240318,192900,1074511745,3005,3005,3005,3005,0
|
|
20240318,192800,1074511745,3005,3005,3005,3005,0
|
|
20240318,192700,1074511745,3005,3005,3005,3005,0
|
|
20240318,192600,1074511745,3005,3005,3005,3005,0
|
|
20240318,192500,1074511745,3005,3005,3005,3005,0
|
|
20240318,192400,1074511745,3005,3005,3005,3005,0
|
|
20240318,192300,1074511745,3005,3005,3005,3005,0
|
|
20240318,192200,1074511745,3005,3005,3005,3005,0
|
|
20240318,192100,1074511745,3005,3005,3005,3005,0
|
|
20240318,192000,1074511745,3005,3005,3005,3005,0
|
|
20240318,191900,1074511745,3005,3005,3005,3005,0
|
|
20240318,191800,1074511745,3005,3005,3005,3005,11311
|
|
20240318,191700,1074511745,3005,3005,3005,3005,0
|
|
20240318,191600,1074511745,3005,3005,3005,3005,0
|
|
20240318,191500,1074511745,3005,3005,3005,3005,0
|
|
20240318,191400,1074511745,3005,3005,3005,3005,0
|
|
20240318,191300,1074511745,3005,3005,3005,3005,0
|
|
20240318,191200,1074511745,3005,3005,3005,3005,0
|
|
20240318,191100,1074511745,3005,3005,3005,3005,0
|
|
20240318,191000,1074511745,3005,3005,3005,3005,0
|
|
20240318,190900,1074511745,3005,3005,3005,3005,0
|
|
20240318,190800,1074511745,3005,3005,3005,3005,0
|
|
20240318,190700,1074511745,3005,3005,3005,3005,0
|
|
20240318,190600,1074511745,3005,3005,3005,3005,0
|
|
20240318,190500,1074511745,3005,3005,3005,3005,0
|
|
20240318,190400,1074511745,3005,3005,3005,3005,0
|
|
20240318,190300,1074511745,3005,3005,3005,3005,0
|
|
20240318,190200,1074511745,3005,3005,3005,3005,0
|
|
20240318,190100,1074511745,3005,3005,3005,3005,0
|
|
20240318,190000,1074511745,3005,3005,3005,3005,0
|
|
20240318,185900,1074511745,3005,3005,3005,3005,0
|
|
20240318,185800,1074511745,3005,3005,3005,3005,0
|
|
20240318,185700,1074511745,3005,3005,3005,3005,0
|
|
20240318,185600,1074511745,3005,3005,3005,3005,0
|
|
20240318,185500,1074511745,3005,3005,3005,3005,0
|
|
20240318,185400,1074511745,3005,3005,3005,3005,0
|
|
20240318,185300,1074511745,3005,3005,3005,3005,0
|
|
20240318,185200,1074511745,3005,3005,3005,3005,0
|
|
20240318,185100,1074511745,3005,3005,3005,3005,0
|
|
20240318,185000,1074511745,3005,3005,3005,3005,0
|
|
20240318,184900,1074511745,3005,3005,3005,3005,0
|
|
20240318,184800,1074511745,3005,3005,3005,3005,11311
|
|
20240318,184700,1074511745,3005,3005,3005,3005,0
|
|
20240318,184600,1074511745,3005,3005,3005,3005,0
|
|
20240318,184500,1074511745,3005,3005,3005,3005,0
|
|
20240318,184400,1074511745,3005,3005,3005,3005,0
|
|
20240318,184300,1074511745,3005,3005,3005,3005,0
|
|
20240318,184200,1074511745,3005,3005,3005,3005,0
|
|
20240318,184100,1074511745,3005,3005,3005,3005,0
|
|
20240318,184000,1074511745,3005,3005,3005,3005,0
|
|
20240318,183900,1074511745,3005,3005,3005,3005,0
|
|
20240318,183800,1074511745,3005,3005,3005,3005,0
|
|
20240318,183700,1074511745,3005,3005,3005,3005,0
|
|
20240318,183600,1074511745,3005,3005,3005,3005,0
|
|
20240318,183500,1074511745,3005,3005,3005,3005,0
|
|
20240318,183400,1074511745,3005,3005,3005,3005,0
|
|
20240318,183300,1074511745,3005,3005,3005,3005,0
|
|
20240318,183200,1074511745,3005,3005,3005,3005,0
|
|
20240318,183100,1074511745,3005,3005,3005,3005,0
|
|
20240318,183000,1074511745,3005,3005,3005,3005,0
|
|
20240318,182900,1074511745,3005,3005,3005,3005,0
|
|
20240318,182800,1074511745,3005,3005,3005,3005,0
|
|
20240318,182700,1074511745,3005,3005,3005,3005,0
|
|
20240318,182600,1074511745,3005,3005,3005,3005,0
|
|
20240318,182500,1074511745,3005,3005,3005,3005,0
|
|
20240318,182400,1074511745,3005,3005,3005,3005,0
|
|
20240318,182300,1074511745,3005,3005,3005,3005,0
|
|
20240318,182200,1074511745,3005,3005,3005,3005,0
|
|
20240318,182100,1074511745,3005,3005,3005,3005,0
|
|
20240318,182000,1074511745,3005,3005,3005,3005,0
|
|
20240318,181900,1074511745,3005,3005,3005,3005,0
|
|
20240318,181800,1074511745,3005,3005,3005,3005,11311
|
|
20240318,181700,1074511745,3005,3005,3005,3005,0
|
|
20240318,181600,1074511745,3005,3005,3005,3005,0
|
|
20240318,181500,1074511745,3005,3005,3005,3005,0
|
|
20240318,181400,1074511745,3005,3005,3005,3005,0
|
|
20240318,181300,1074511745,3005,3005,3005,3005,0
|
|
20240318,181200,1074511745,3005,3005,3005,3005,0
|
|
20240318,181100,1074511745,3005,3005,3005,3005,0
|
|
20240318,181000,1074511745,3005,3005,3005,3005,0
|
|
20240318,180900,1074511745,3005,3005,3005,3005,0
|
|
20240318,180800,1074511745,3005,3005,3005,3005,0
|
|
20240318,180700,1074511745,3005,3005,3005,3005,0
|
|
20240318,180600,1074511745,3005,3005,3005,3005,0
|
|
20240318,180500,1074511745,3005,3005,3005,3005,0
|
|
20240318,180400,1074511745,3005,3005,3005,3005,0
|
|
20240318,180300,1074511745,3005,3005,3005,3005,0
|
|
20240318,180200,1074511745,3005,3005,3005,3005,0
|
|
20240318,180100,1074511745,3005,3005,3005,3005,0
|
|
20240318,180000,1074511745,3005,3005,3005,3005,0
|
|
20240318,175900,1074511745,3005,3005,3005,3005,0
|
|
20240318,175800,1074511745,3005,3005,3005,3005,0
|
|
20240318,175700,1074511745,3005,3005,3005,3005,0
|
|
20240318,175600,1074511745,3005,3005,3005,3005,0
|
|
20240318,175500,1074511745,3005,3005,3005,3005,0
|
|
20240318,175400,1074511745,3005,3005,3005,3005,0
|
|
20240318,175300,1074511745,3005,3005,3005,3005,0
|
|
20240318,175200,1074511745,3005,3005,3005,3005,0
|
|
20240318,175100,1074511745,3005,3005,3005,3005,0
|
|
20240318,175000,1074511745,3005,3005,3005,3005,0
|
|
20240318,174900,1074511745,3005,3005,3005,3005,0
|
|
20240318,174800,1074511745,3005,3005,3005,3005,11311
|
|
20240318,174700,1074511745,3005,3005,3005,3005,0
|
|
20240318,174600,1074511745,3005,3005,3005,3005,0
|
|
20240318,174500,1074511745,3005,3005,3005,3005,0
|
|
20240318,174400,1074511745,3005,3005,3005,3005,0
|
|
20240318,174300,1074511745,3005,3005,3005,3005,0
|
|
20240318,174200,1074511745,3005,3005,3005,3005,0
|
|
20240318,174100,1074511745,3005,3005,3005,3005,0
|
|
20240318,174000,1074511745,3005,3005,3005,3005,0
|
|
20240318,173900,1074511745,3005,3005,3005,3005,0
|
|
20240318,173800,1074511745,3005,3005,3005,3005,0
|
|
20240318,173700,1074511745,3005,3005,3005,3005,0
|
|
20240318,173600,1074511745,3005,3005,3005,3005,0
|
|
20240318,173500,1074511745,3005,3005,3005,3005,0
|
|
20240318,173400,1074511745,3005,3005,3005,3005,0
|
|
20240318,173300,1074511745,3005,3005,3005,3005,0
|
|
20240318,173200,1074511745,3005,3005,3005,3005,0
|
|
20240318,173100,1074511745,3005,3005,3005,3005,0
|
|
20240318,173000,1074511745,3005,3005,3005,3005,0
|
|
20240318,172900,1074511745,3005,3005,3005,3005,0
|
|
20240318,172800,1074511745,3005,3005,3005,3005,0
|
|
20240318,172700,1074511745,3005,3005,3005,3005,0
|
|
20240318,172600,1074511745,3005,3005,3005,3005,0
|
|
20240318,172500,1074511745,3005,3005,3005,3005,0
|
|
20240318,172400,1074511745,3005,3005,3005,3005,0
|
|
20240318,172300,1074511745,3005,3005,3005,3005,0
|
|
20240318,172200,1074511745,3005,3005,3005,3005,0
|
|
20240318,172100,1074511745,3005,3005,3005,3005,0
|
|
20240318,172000,1074511745,3005,3005,3005,3005,0
|
|
20240318,171900,1074511745,3005,3005,3005,3005,0
|
|
20240318,171800,1074511745,3005,3005,3005,3005,11311
|
|
20240318,171700,1074511745,3005,3005,3005,3005,0
|
|
20240318,171600,1074511745,3005,3005,3005,3005,0
|
|
20240318,171500,1074511745,3005,3005,3005,3005,0
|
|
20240318,171400,1074511745,3005,3005,3005,3005,0
|
|
20240318,171300,1074511745,3005,3005,3005,3005,0
|
|
20240318,171200,1074511745,3005,3005,3005,3005,0
|
|
20240318,171100,1074511745,3005,3005,3005,3005,0
|
|
20240318,171000,1074511745,3005,3005,3005,3005,0
|
|
20240318,170900,1074511745,3005,3005,3005,3005,0
|
|
20240318,170800,1074511745,3005,3005,3005,3005,0
|
|
20240318,170700,1074511745,3005,3005,3005,3005,0
|
|
20240318,170600,1074511745,3005,3005,3005,3005,0
|
|
20240318,170500,1074511745,3005,3005,3005,3005,0
|
|
20240318,170400,1074511745,3005,3005,3005,3005,0
|
|
20240318,170300,1074511745,3005,3005,3005,3005,0
|
|
20240318,170200,1074511745,3005,3005,3005,3005,0
|
|
20240318,170100,1074511745,3005,3005,3005,3005,0
|
|
20240318,170000,1074511745,3005,3005,3005,3005,0
|
|
20240318,165900,1074511745,3005,3005,3005,3005,0
|
|
20240318,165800,1074511745,3005,3005,3005,3005,0
|
|
20240318,165700,1074511745,3005,3005,3005,3005,0
|
|
20240318,165600,1074511745,3005,3005,3005,3005,0
|
|
20240318,165500,1074511745,3005,3005,3005,3005,0
|
|
20240318,165400,1074511745,3005,3005,3005,3005,0
|
|
20240318,165300,1074511745,3005,3005,3005,3005,0
|
|
20240318,165200,1074511745,3005,3005,3005,3005,0
|
|
20240318,165100,1074511745,3005,3005,3005,3005,0
|
|
20240318,165000,1074511745,3005,3005,3005,3005,0
|
|
20240318,164900,1074511745,3005,3005,3005,3005,0
|
|
20240318,164800,1074511745,3005,3005,3005,3005,11311
|
|
20240318,164700,1074511745,3005,3005,3005,3005,0
|
|
20240318,164600,1074511745,3005,3005,3005,3005,0
|
|
20240318,164500,1074511745,3005,3005,3005,3005,0
|
|
20240318,164400,1074511745,3005,3005,3005,3005,0
|
|
20240318,164300,1074511745,3005,3005,3005,3005,0
|
|
20240318,164200,1074511745,3005,3005,3005,3005,0
|
|
20240318,164100,1074511745,3005,3005,3005,3005,0
|
|
20240318,164000,1074511745,3005,3005,3005,3005,0
|
|
20240318,163900,1074511745,3005,3005,3005,3005,0
|
|
20240318,163800,1074511745,3005,3005,3005,3005,0
|
|
20240318,163700,1074511745,3005,3005,3005,3005,0
|
|
20240318,163600,1074511745,3005,3005,3005,3005,0
|
|
20240318,163500,1074511745,3005,3005,3005,3005,0
|
|
20240318,163400,1074511745,3005,3005,3005,3005,0
|
|
20240318,163300,1074511745,3005,3005,3005,3005,0
|
|
20240318,163200,1074511745,3005,3005,3005,3005,0
|
|
20240318,163100,1074511745,3005,3005,3005,3005,0
|
|
20240318,163000,1074511745,3005,3005,3005,3005,0
|
|
20240318,162900,1074511745,3005,3005,3005,3005,0
|
|
20240318,162800,1074511745,3005,3005,3005,3005,0
|
|
20240318,162700,1074511745,3005,3005,3005,3005,0
|
|
20240318,162600,1074511745,3005,3005,3005,3005,0
|
|
20240318,162500,1074511745,3005,3005,3005,3005,0
|
|
20240318,162400,1074511745,3005,3005,3005,3005,0
|
|
20240318,162300,1074511745,3005,3005,3005,3005,0
|
|
20240318,162200,1074511745,3005,3005,3005,3005,0
|
|
20240318,162100,1074511745,3005,3005,3005,3005,0
|
|
20240318,162000,1074511745,3005,3005,3005,3005,0
|
|
20240318,161900,1074511745,3005,3005,3005,3005,0
|
|
20240318,161800,1074511745,3005,3005,3005,3005,11311
|
|
20240318,161700,1074511745,3005,3005,3005,3005,0
|
|
20240318,161600,1074511745,3005,3005,3005,3005,0
|
|
20240318,161500,1074511745,3005,3005,3005,3005,0
|
|
20240318,161400,1074511745,3005,3005,3005,3005,0
|
|
20240318,161300,1074511745,3005,3005,3005,3005,0
|
|
20240318,161200,1074511745,3005,3005,3005,3005,0
|
|
20240318,161100,1074511745,3005,3005,3005,3005,0
|
|
20240318,161000,1074511745,3005,3005,3005,3005,0
|
|
20240318,160900,1074511745,3005,3005,3005,3005,0
|
|
20240318,160800,1074511745,3005,3005,3005,3005,0
|
|
20240318,160700,1074511745,3005,3005,3005,3005,0
|
|
20240318,160600,1074511745,3005,3005,3005,3005,0
|
|
20240318,160500,1074511745,3005,3005,3005,3005,0
|
|
20240318,160400,1074511745,3005,3005,3005,3005,0
|
|
20240318,160300,1074511745,3005,3005,3005,3005,0
|
|
20240318,160200,1074511745,3005,3005,3005,3005,0
|
|
20240318,160100,1074511745,3005,3005,3005,3005,0
|
|
20240318,160000,1074511745,3005,3005,3005,3005,0
|
|
20240318,155900,1074511745,3005,3005,3005,3005,0
|
|
20240318,155800,1074511745,3005,3005,3005,3005,0
|
|
20240318,155700,1074511745,3005,3005,3005,3005,0
|
|
20240318,155600,1074511745,3005,3005,3005,3005,0
|
|
20240318,155500,1074511745,3005,3005,3005,3005,0
|
|
20240318,155400,1074511745,3005,3005,3005,3005,0
|
|
20240318,155300,1074511745,3005,3005,3005,3005,0
|
|
20240318,155200,1074511745,3005,3005,3005,3005,0
|
|
20240318,155100,1074511745,3005,3005,3005,3005,0
|
|
20240318,155000,1074511745,3005,3005,3005,3005,0
|
|
20240318,154900,1074511745,3005,3005,3005,3005,0
|
|
20240318,154800,1074511745,3005,3005,3005,3005,11311
|
|
20240318,154700,1074511745,3005,3005,3005,3005,0
|
|
20240318,154600,1074511745,3005,3005,3005,3005,0
|
|
20240318,154500,1074511745,3005,3005,3005,3005,0
|
|
20240318,154400,1074511745,3005,3005,3005,3005,0
|
|
20240318,154300,1074511745,3005,3005,3005,3005,0
|
|
20240318,154200,1074511745,3005,3005,3005,3005,0
|
|
20240318,154100,1074511745,3005,3005,3005,3005,0
|
|
20240318,154000,1074511745,3005,3005,3005,3005,0
|
|
20240318,153900,1074511745,3005,3005,3005,3005,0
|
|
20240318,153800,1074511745,3005,3005,3005,3005,0
|
|
20240318,153700,1074511745,3005,3005,3005,3005,0
|
|
20240318,153600,1074511745,3005,3005,3005,3005,0
|
|
20240318,153500,1074511745,3005,3005,3005,3005,0
|
|
20240318,153400,1074511745,3005,3005,3005,3005,0
|
|
20240318,153300,1074511745,3005,3005,3005,3005,0
|
|
20240318,153200,1074511745,3005,3005,3005,3005,0
|
|
20240318,153100,1074511745,3005,3005,3005,3005,0
|
|
20240318,153000,1074511745,3005,3005,3005,3005,11311
|
|
20240318,152900,1040522190,3010,3010,3010,3010,0
|
|
20240318,152800,1040522190,3010,3010,3010,3010,0
|
|
20240318,152700,1040522190,3010,3010,3010,3010,0
|
|
20240318,152600,1040522190,3010,3010,3010,3010,0
|
|
20240318,152500,1040522190,3010,3010,3010,3010,0
|
|
20240318,152400,1040522190,3010,3010,3010,3010,0
|
|
20240318,152300,1040522190,3010,3010,3010,3010,0
|
|
20240318,152200,1040522190,3010,3010,3010,3010,0
|
|
20240318,152100,1040522190,3010,3010,3010,3010,0
|
|
20240318,152000,1040522190,3010,3010,3010,3010,0
|
|
20240318,151900,1040522190,3010,3005,3010,3005,382
|
|
20240318,151800,1039374115,3005,3005,3010,3005,1707
|
|
20240318,151700,1034244455,3005,3010,3010,3005,1274
|
|
20240318,151600,1030410585,3010,3005,3010,3005,515
|
|
20240318,151500,1028862410,3010,3010,3010,3005,6
|
|
20240318,151400,1028844355,3010,3010,3010,3010,491
|
|
20240318,151300,1027366445,3010,3010,3010,3005,445
|
|
20240318,151200,1026027055,3010,3010,3010,3005,5052
|
|
20240318,151100,1010845535,3005,3010,3010,3005,825
|
|
20240318,151000,1008362355,3010,3010,3010,3005,214
|
|
20240318,150900,1007718715,3010,3010,3010,3010,7
|
|
20240318,150800,1007697645,3010,3010,3010,3005,886
|
|
20240318,150700,1005033285,3005,3010,3010,3005,2090
|
|
20240318,150600,998752555,3010,3010,3010,3005,2185
|
|
20240318,150500,992186540,3010,3005,3010,3005,42
|
|
20240318,150400,992060225,3005,3010,3010,3005,141
|
|
20240318,150300,991636445,3010,3005,3010,3000,4803
|
|
20240318,150200,977225365,3005,3005,3010,3005,1298
|
|
20240318,150100,973324865,3005,3010,3010,3005,726
|
|
20240318,150000,971143215,3005,3005,3005,3005,222
|
|
20240318,145900,970476105,3010,3005,3010,3005,1012
|
|
20240318,145800,967435035,3005,3005,3010,3005,1636
|
|
20240318,145700,962518835,3010,3010,3010,3010,267
|
|
20240318,145600,961715165,3010,3010,3010,3010,401
|
|
20240318,145500,960508155,3010,3010,3010,3005,8480
|
|
20240318,145400,935016585,3010,3010,3010,3010,280
|
|
20240318,145300,934173785,3015,3010,3015,3010,1116
|
|
20240318,145200,930813930,3010,3010,3010,3010,20
|
|
20240318,145100,930753730,3010,3010,3010,3010,47585
|
|
20240318,145000,787522880,3015,3010,3015,3010,1120
|
|
20240318,144900,784151085,3010,3010,3010,3010,4629
|
|
20240318,144800,770217795,3015,3015,3015,3010,628
|
|
20240318,144700,768326875,3015,3015,3015,3015,317
|
|
20240318,144600,767371120,3015,3015,3015,3015,12
|
|
20240318,144500,767334940,3015,3010,3015,3010,2603
|
|
20240318,144400,759499890,3010,3010,3015,3010,916
|
|
20240318,144300,756741645,3015,3010,3015,3010,173
|
|
20240318,144200,756220150,3010,3010,3010,3010,13
|
|
20240318,144100,756181020,3015,3015,3015,3015,20
|
|
20240318,144000,756120720,3015,3015,3015,3015,1908
|
|
20240318,143900,750368100,3015,3015,3015,3015,5045
|
|
20240318,143800,735157425,3015,3015,3015,3015,7
|
|
20240318,143700,735136320,3015,3015,3015,3015,3926
|
|
20240318,143600,723299430,3015,3015,3015,3015,1900
|
|
20240318,143500,717570930,3020,3020,3020,3020,1501
|
|
20240318,143400,713037910,3020,3020,3020,3020,0
|
|
20240318,143300,713037910,3020,3020,3020,3020,29
|
|
20240318,143200,712950330,3020,3020,3020,3020,42
|
|
20240318,143100,712823490,3020,3015,3020,3015,2781
|
|
20240318,143000,704438770,3015,3020,3020,3015,201
|
|
20240318,142900,703831755,3020,3015,3020,3015,6
|
|
20240318,142800,703813660,3015,3015,3015,3015,1107
|
|
20240318,142700,700476055,3020,3020,3020,3020,1070
|
|
20240318,142600,697244655,3020,3020,3020,3020,21
|
|
20240318,142500,697181235,3020,3020,3020,3020,0
|
|
20240318,142400,697181235,3020,3020,3020,3020,301
|
|
20240318,142300,696272215,3020,3020,3020,3020,50
|
|
20240318,142200,696121215,3020,3020,3020,3020,0
|
|
20240318,142100,696121215,3020,3020,3020,3020,1
|
|
20240318,142000,696118195,3020,3020,3020,3020,0
|
|
20240318,141900,696118195,3020,3015,3020,3015,829
|
|
20240318,141800,693618650,3015,3015,3020,3015,321
|
|
20240318,141700,692650830,3015,3015,3015,3015,0
|
|
20240318,141600,692650830,3015,3015,3015,3015,0
|
|
20240318,141500,692650830,3015,3015,3015,3015,357
|
|
20240318,141400,691574475,3015,3015,3015,3015,61
|
|
20240318,141300,691390560,3015,3015,3015,3015,361
|
|
20240318,141200,690302145,3015,3015,3015,3015,26
|
|
20240318,141100,690223755,3015,3020,3020,3015,623
|
|
20240318,141000,688344600,3015,3020,3020,3015,208
|
|
20240318,140900,687717475,3020,3020,3020,3020,110
|
|
20240318,140800,687385275,3020,3020,3020,3020,8
|
|
20240318,140700,687361115,3025,3025,3025,3025,0
|
|
20240318,140600,687361115,3025,3025,3025,3025,35
|
|
20240318,140500,687255240,3025,3015,3025,3015,235
|
|
20240318,140400,686546515,3025,3025,3025,3025,100
|
|
20240318,140300,686244015,3025,3025,3025,3025,1
|
|
20240318,140200,686240990,3020,3015,3020,3015,85
|
|
20240318,140100,685984360,3010,3015,3015,3010,274
|
|
20240318,140000,685158550,3015,3015,3015,3015,10
|
|
20240318,135900,685128400,3015,3015,3015,3015,763
|
|
20240318,135800,682827955,3015,3020,3020,3015,628
|
|
20240318,135700,680933785,3020,3020,3020,3020,0
|
|
20240318,135600,680933785,3020,3020,3020,3020,0
|
|
20240318,135500,680933785,3020,3020,3020,3020,205
|
|
20240318,135400,680314685,3020,3020,3020,3020,0
|
|
20240318,135300,680314685,3020,3020,3020,3020,0
|
|
20240318,135200,680314685,3020,3020,3020,3020,122
|
|
20240318,135100,679946245,3020,3020,3020,3020,1
|
|
20240318,135000,679943225,3015,3015,3015,3015,20
|
|
20240318,134900,679882925,3015,3015,3015,3015,441
|
|
20240318,134800,678553310,3015,3015,3015,3015,1392
|
|
20240318,134700,674356430,3015,3020,3020,3015,207
|
|
20240318,134600,673732290,3020,3020,3020,3020,15
|
|
20240318,134500,673686990,3020,3020,3020,3015,17730
|
|
20240318,134400,620230385,3020,3020,3020,3020,261
|
|
20240318,134300,619442165,3025,3020,3025,3020,202
|
|
20240318,134200,618831125,3020,3020,3020,3020,291
|
|
20240318,134100,617952305,3015,3015,3015,3015,2
|
|
20240318,134000,617946275,3015,3015,3015,3015,0
|
|
20240318,133900,617946275,3015,3015,3015,3015,0
|
|
20240318,133800,617946275,3015,3020,3020,3015,116
|
|
20240318,133700,617596035,3020,3020,3020,3020,314
|
|
20240318,133600,616647755,3020,3020,3020,3020,102
|
|
20240318,133500,616339715,3020,3020,3020,3020,1615
|
|
20240318,133400,611462415,3025,3025,3025,3025,1
|
|
20240318,133300,611459390,3020,3020,3020,3020,2
|
|
20240318,133200,611453350,3020,3020,3020,3020,0
|
|
20240318,133100,611453350,3020,3015,3020,3015,1605
|
|
20240318,133000,606611250,3020,3025,3025,3020,623
|
|
20240318,132900,604729545,3025,3020,3025,3020,46
|
|
20240318,132800,604590525,3020,3020,3020,3020,200
|
|
20240318,132700,603986525,3020,3020,3020,3020,100
|
|
20240318,132600,603684525,3020,3020,3020,3020,85
|
|
20240318,132500,603427825,3020,3020,3020,3020,468
|
|
20240318,132400,602014465,3025,3025,3025,3025,1
|
|
20240318,132300,602011440,3020,3020,3020,3020,0
|
|
20240318,132200,602011440,3020,3020,3020,3020,1
|
|
20240318,132100,602008420,3020,3025,3025,3020,101
|
|
20240318,132000,601703395,3025,3020,3025,3020,52
|
|
20240318,131900,601546350,3020,3020,3020,3020,320
|
|
20240318,131800,600579950,3020,3020,3025,3020,1865
|
|
20240318,131700,594947645,3020,3020,3020,3020,301
|
|
20240318,131600,594038625,3020,3025,3025,3020,5602
|
|
20240318,131500,577120485,3025,3025,3025,3025,6
|
|
20240318,131400,577102335,3025,3020,3025,3020,486
|
|
20240318,131300,575633665,3025,3025,3025,3025,0
|
|
20240318,131200,575633665,3025,3025,3025,3025,0
|
|
20240318,131100,575633665,3025,3025,3025,3025,0
|
|
20240318,131000,575633665,3025,3020,3025,3020,318
|
|
20240318,130900,574673295,3020,3020,3020,3020,647
|
|
20240318,130800,572719355,3020,3020,3020,3020,10
|
|
20240318,130700,572689155,3020,3020,3020,3020,13
|
|
20240318,130600,572649895,3020,3020,3020,3020,230
|
|
20240318,130500,571955295,3020,3020,3020,3020,100
|
|
20240318,130400,571653295,3025,3015,3025,3015,2
|
|
20240318,130300,571647255,3015,3020,3020,3015,4230
|
|
20240318,130200,558889865,3025,3020,3025,3020,18
|
|
20240318,130100,558835480,3020,3025,3025,3020,8
|
|
20240318,130000,558811295,3025,3025,3025,3025,166
|
|
20240318,125900,558309145,3025,3020,3025,3020,4
|
|
20240318,125800,558297060,3020,3020,3020,3020,517
|
|
20240318,125700,556735720,3025,3025,3025,3025,30
|
|
20240318,125600,556644970,3025,3025,3025,3025,3
|
|
20240318,125500,556635895,3025,3025,3025,3025,0
|
|
20240318,125400,556635895,3025,3025,3025,3025,1
|
|
20240318,125300,556632870,3025,3025,3025,3025,1
|
|
20240318,125200,556629845,3020,3020,3020,3020,197
|
|
20240318,125100,556034905,3020,3020,3020,3020,1064
|
|
20240318,125000,552821625,3020,3020,3020,3020,336
|
|
20240318,124900,551806905,3020,3015,3020,3015,118
|
|
20240318,124800,551451045,3015,3015,3015,3015,20
|
|
20240318,124700,551390745,3020,3020,3020,3020,3
|
|
20240318,124600,551381685,3020,3020,3020,3020,100
|
|
20240318,124500,551079685,3020,3020,3020,3020,8
|
|
20240318,124400,551055525,3020,3020,3020,3020,1729
|
|
20240318,124300,545833945,3020,3020,3020,3020,415
|
|
20240318,124200,544580645,3025,3025,3025,3025,4
|
|
20240318,124100,544568545,3025,3025,3025,3025,4
|
|
20240318,124000,544556445,3025,3025,3025,3025,0
|
|
20240318,123900,544556445,3025,3020,3025,3020,236
|
|
20240318,123800,543843675,3025,3025,3025,3020,245
|
|
20240318,123700,543103495,3025,3025,3025,3025,0
|
|
20240318,123600,543103495,3025,3025,3025,3020,141
|
|
20240318,123500,542677220,3025,3025,3025,3025,0
|
|
20240318,123400,542677220,3025,3025,3025,3025,0
|
|
20240318,123300,542677220,3025,3025,3025,3025,0
|
|
20240318,123200,542677220,3025,3025,3025,3025,1
|
|
20240318,123100,542674195,3020,3020,3020,3020,0
|
|
20240318,123000,542674195,3020,3020,3020,3020,133
|
|
20240318,122900,542272535,3020,3020,3020,3020,1
|
|
20240318,122800,542269515,3025,3020,3025,3020,2001
|
|
20240318,122700,536226490,3025,3025,3025,3025,47
|
|
20240318,122600,536084315,3020,3020,3020,3020,1011
|
|
20240318,122500,533031095,3025,3025,3025,3025,3
|
|
20240318,122400,533022020,3025,3025,3025,3020,282
|
|
20240318,122300,532170370,3020,3020,3020,3020,409
|
|
20240318,122200,530935190,3020,3020,3025,3020,352
|
|
20240318,122100,529872145,3020,3020,3025,3020,183
|
|
20240318,122000,529318985,3020,3020,3020,3020,453
|
|
20240318,121900,527950925,3025,3025,3025,3025,1
|
|
20240318,121800,527947900,3020,3025,3025,3020,556
|
|
20240318,121700,526268500,3025,3020,3025,3020,26
|
|
20240318,121600,526189855,3025,3025,3025,3025,991
|
|
20240318,121500,523192080,3025,3020,3025,3020,4980
|
|
20240318,121400,508152475,3025,3025,3025,3025,0
|
|
20240318,121300,508152475,3025,3025,3025,3025,0
|
|
20240318,121200,508152475,3025,3025,3025,3025,2
|
|
20240318,121100,508146425,3020,3025,3025,3020,400
|
|
20240318,121000,506937925,3025,3025,3025,3025,2
|
|
20240318,120900,506931875,3020,3020,3020,3020,32
|
|
20240318,120800,506835235,3020,3025,3025,3020,109
|
|
20240318,120700,506506005,3025,3025,3025,3025,1
|
|
20240318,120600,506502980,3025,3025,3025,3025,1
|
|
20240318,120500,506499955,3025,3025,3025,3025,101
|
|
20240318,120400,506194430,3020,3020,3020,3020,150
|
|
20240318,120300,505741430,3025,3025,3025,3025,1
|
|
20240318,120200,505738405,3020,3020,3020,3020,0
|
|
20240318,120100,505738405,3020,3020,3020,3020,287
|
|
20240318,120000,504871665,3020,3020,3020,3020,0
|
|
20240318,115900,504871665,3020,3025,3025,3020,1211
|
|
20240318,115800,501214440,3020,3020,3020,3015,329
|
|
20240318,115700,500221360,3020,3020,3020,3020,51
|
|
20240318,115600,500067340,3015,3015,3015,3015,62
|
|
20240318,115500,499880410,3020,3020,3020,3020,1208
|
|
20240318,115400,496232250,3015,3015,3015,3015,0
|
|
20240318,115300,496232250,3015,3015,3015,3015,0
|
|
20240318,115200,496232250,3015,3015,3015,3015,0
|
|
20240318,115100,496232250,3015,3015,3015,3015,1
|
|
20240318,115000,496229235,3015,3020,3020,3015,1638
|
|
20240318,114900,491289670,3015,3015,3015,3015,3
|
|
20240318,114800,491280625,3015,3015,3015,3015,460
|
|
20240318,114700,489893725,3015,3020,3020,3015,55
|
|
20240318,114600,489727895,3015,3020,3020,3015,1045
|
|
20240318,114500,486577215,3020,3020,3020,3020,0
|
|
20240318,114400,486577215,3020,3020,3020,3020,0
|
|
20240318,114300,486577215,3020,3020,3020,3020,311
|
|
20240318,114200,485637995,3020,3015,3020,3015,22
|
|
20240318,114100,485571660,3015,3015,3015,3015,400
|
|
20240318,114000,484365660,3025,3025,3025,3025,10
|
|
20240318,113900,484335410,3025,3020,3025,3020,1493
|
|
20240318,113800,479826535,3020,3015,3020,3015,1104
|
|
20240318,113700,476497775,3010,3010,3010,3010,2179
|
|
20240318,113600,469938985,3010,3015,3015,3010,950
|
|
20240318,113500,467079460,3015,3015,3015,3015,142
|
|
20240318,113400,466651330,3015,3015,3015,3015,0
|
|
20240318,113300,466651330,3015,3015,3015,3015,15980
|
|
20240318,113200,418471630,3015,3015,3015,3015,2
|
|
20240318,113100,418465600,3020,3020,3020,3020,97
|
|
20240318,113000,418172660,3015,3020,3020,3015,208
|
|
20240318,112900,417544510,3020,3020,3020,3020,5
|
|
20240318,112800,417529410,3020,3020,3020,3020,237
|
|
20240318,112700,416813670,3020,3020,3020,3020,107
|
|
20240318,112600,416490530,3020,3020,3020,3020,493
|
|
20240318,112500,415001670,3020,3020,3020,3020,0
|
|
20240318,112400,415001670,3020,3020,3020,3020,257
|
|
20240318,112300,414225530,3020,3025,3025,3020,674
|
|
20240318,112200,412190045,3025,3025,3025,3025,0
|
|
20240318,112100,412190045,3025,3025,3025,3020,673
|
|
20240318,112000,410155920,3020,3020,3020,3020,0
|
|
20240318,111900,410155920,3020,3020,3020,3020,111
|
|
20240318,111800,409820700,3020,3020,3020,3020,3
|
|
20240318,111700,409811640,3020,3020,3020,3020,10
|
|
20240318,111600,409781440,3020,3020,3020,3020,499
|
|
20240318,111500,408274460,3020,3020,3020,3020,26
|
|
20240318,111400,408195940,3025,3025,3025,3025,0
|
|
20240318,111300,408195940,3025,3025,3025,3025,0
|
|
20240318,111200,408195940,3025,3025,3025,3025,0
|
|
20240318,111100,408195940,3025,3025,3025,3025,4
|
|
20240318,111000,408183840,3025,3025,3025,3025,0
|
|
20240318,110900,408183840,3025,3025,3025,3025,10
|
|
20240318,110800,408153590,3020,3020,3020,3020,0
|
|
20240318,110700,408153590,3020,3020,3020,3020,198
|
|
20240318,110600,407555630,3020,3020,3025,3020,3230
|
|
20240318,110500,397800720,3025,3025,3025,3025,10
|
|
20240318,110400,397770470,3025,3025,3025,3025,0
|
|
20240318,110300,397770470,3025,3025,3025,3025,53
|
|
20240318,110200,397610145,3025,3025,3025,3025,1
|
|
20240318,110100,397607120,3020,3020,3020,3020,0
|
|
20240318,110000,397607120,3020,3020,3020,3020,512
|
|
20240318,105900,396060880,3020,3025,3025,3020,356
|
|
20240318,105800,394985755,3025,3025,3025,3025,0
|
|
20240318,105700,394985755,3025,3025,3025,3025,10
|
|
20240318,105600,394955505,3025,3025,3025,3025,48
|
|
20240318,105500,394810305,3025,3020,3025,3020,60
|
|
20240318,105400,394628855,3020,3020,3020,3020,2
|
|
20240318,105300,394622815,3020,3020,3020,3020,0
|
|
20240318,105200,394622815,3020,3020,3020,3020,4108
|
|
20240318,105100,382216655,3020,3020,3020,3020,151
|
|
20240318,105000,381760635,3020,3020,3020,3020,56
|
|
20240318,104900,381591515,3025,3025,3025,3025,93
|
|
20240318,104800,381310190,3025,3025,3025,3025,1322
|
|
20240318,104700,377311140,3025,3020,3025,3020,140
|
|
20240318,104600,376888040,3025,3025,3025,3025,5098
|
|
20240318,104500,361466590,3025,3025,3025,3020,6
|
|
20240318,104400,361448445,3025,3020,3025,3020,2526
|
|
20240318,104300,353807440,3025,3025,3025,3025,170
|
|
20240318,104200,353293190,3020,3025,3025,3020,365
|
|
20240318,104100,352190735,3025,3025,3025,3025,10
|
|
20240318,104000,352160485,3020,3020,3020,3020,836
|
|
20240318,103900,349635765,3025,3025,3025,3025,1000
|
|
20240318,103800,346610765,3025,3025,3025,3020,396
|
|
20240318,103700,345413180,3020,3020,3020,3020,1003
|
|
20240318,103600,342384120,3020,3020,3020,3020,1
|
|
20240318,103500,342381100,3020,3025,3025,3020,1203
|
|
20240318,103400,338747990,3025,3025,3025,3025,225
|
|
20240318,103300,338067365,3030,3030,3030,3030,5
|
|
20240318,103200,338052215,3030,3030,3030,3030,215
|
|
20240318,103100,337400765,3030,3030,3030,3030,1
|
|
20240318,103000,337397735,3030,3020,3030,3020,357
|
|
20240318,102900,336319195,3020,3020,3020,3020,1
|
|
20240318,102800,336316175,3020,3020,3020,3020,423
|
|
20240318,102700,335038715,3020,3025,3025,3020,3551
|
|
20240318,102600,324306695,3025,3025,3025,3025,310
|
|
20240318,102500,323368945,3025,3025,3025,3025,0
|
|
20240318,102400,323368945,3025,3025,3025,3025,20
|
|
20240318,102300,323308445,3025,3025,3025,3025,2500
|
|
20240318,102200,315745945,3025,3025,3025,3025,57
|
|
20240318,102100,315573520,3030,3030,3030,3030,4
|
|
20240318,102000,315561400,3025,3025,3025,3025,0
|
|
20240318,101900,315561400,3025,3030,3030,3025,1600
|
|
20240318,101800,310720400,3030,3025,3030,3025,1010
|
|
20240318,101700,307660150,3030,3030,3030,3030,0
|
|
20240318,101600,307660150,3030,3025,3030,3025,2021
|
|
20240318,101500,301546620,3030,3030,3030,3025,2921
|
|
20240318,101400,292705990,3030,3030,3030,3030,1
|
|
20240318,101300,292702960,3025,3025,3025,3025,5
|
|
20240318,101200,292687835,3025,3030,3030,3025,2329
|
|
20240318,101100,285642455,3030,3030,3030,3030,15
|
|
20240318,101000,285597005,3030,3025,3030,3025,167
|
|
20240318,100900,285091825,3025,3025,3025,3025,3300
|
|
20240318,100800,275109325,3025,3030,3030,3025,2
|
|
20240318,100700,275103270,3030,3030,3030,3025,1641
|
|
20240318,100600,270134190,3030,3030,3030,3030,41
|
|
20240318,100500,270009960,3030,3030,3030,3030,1147
|
|
20240318,100400,266534550,3030,3030,3030,3025,40
|
|
20240318,100300,266413445,3030,3030,3030,3025,1952
|
|
20240318,100200,260508095,3030,3030,3030,3025,153
|
|
20240318,100100,260044665,3030,3030,3030,3030,24
|
|
20240318,100000,259971945,3030,3030,3030,3025,146
|
|
20240318,095900,259530025,3030,3030,3030,3025,841
|
|
20240318,095800,256983925,3025,3030,3030,3025,304
|
|
20240318,095700,256064305,3030,3030,3030,3030,0
|
|
20240318,095600,256064305,3030,3030,3030,3030,51
|
|
20240318,095500,255909775,3025,3025,3025,3025,137
|
|
20240318,095400,255495350,3025,3025,3025,3025,1
|
|
20240318,095300,255492325,3025,3025,3025,3025,0
|
|
20240318,095200,255492325,3025,3025,3025,3025,51
|
|
20240318,095100,255338050,3030,3030,3030,3030,363
|
|
20240318,095000,254238160,3030,3030,3030,3030,0
|
|
20240318,094900,254238160,3030,3030,3030,3030,200
|
|
20240318,094800,253632160,3030,3025,3030,3025,7821
|
|
20240318,094700,229970225,3020,3020,3020,3020,2293
|
|
20240318,094600,223045365,3020,3020,3020,3020,3657
|
|
20240318,094500,212001225,3020,3020,3025,3020,2627
|
|
20240318,094400,204067640,3020,3020,3020,3020,6280
|
|
20240318,094300,185102040,3020,3020,3020,3020,156
|
|
20240318,094200,184630920,3020,3025,3025,3020,1510
|
|
20240318,094100,180070670,3025,3020,3025,3020,1581
|
|
20240318,094000,175293395,3020,3025,3025,3020,2859
|
|
20240318,093900,166657420,3025,3025,3025,3025,70
|
|
20240318,093800,166445670,3020,3025,3025,3020,369
|
|
20240318,093700,165331265,3020,3030,3030,3020,179
|
|
20240318,093600,164790605,3030,3020,3030,3020,611
|
|
20240318,093500,162945235,3020,3025,3025,3020,709
|
|
20240318,093400,160800560,3025,3025,3025,3025,964
|
|
20240318,093300,157884460,3025,3025,3025,3025,2948
|
|
20240318,093200,148966760,3025,3025,3025,3025,1380
|
|
20240318,093100,144792260,3030,3025,3030,3025,85
|
|
20240318,093000,144535115,3025,3025,3025,3025,1250
|
|
20240318,092900,140753865,3025,3025,3025,3025,50
|
|
20240318,092800,140602615,3025,3025,3025,3025,3868
|
|
20240318,092700,128901915,3030,3030,3030,3025,285
|
|
20240318,092600,128039120,3030,3025,3030,3025,31
|
|
20240318,092500,127945270,3030,3025,3030,3025,15
|
|
20240318,092400,127899845,3025,3025,3025,3025,0
|
|
20240318,092300,127899845,3025,3025,3030,3025,62
|
|
20240318,092200,127712285,3025,3030,3030,3025,207
|
|
20240318,092100,127085110,3030,3030,3030,3030,6
|
|
20240318,092000,127066930,3025,3025,3025,3025,1197
|
|
20240318,091900,123446005,3025,3025,3025,3025,6309
|
|
20240318,091800,104361280,3030,3025,3030,3025,661
|
|
20240318,091700,102361450,3030,3030,3030,3030,2115
|
|
20240318,091600,95953000,3030,3035,3035,3030,2845
|
|
20240318,091500,87332500,3035,3035,3035,3035,0
|
|
20240318,091400,87332500,3035,3040,3040,3035,3023
|
|
20240318,091300,78142695,3040,3030,3040,3030,70
|
|
20240318,091200,77930395,3040,3035,3040,3030,4063
|
|
20240318,091100,65595665,3035,3035,3035,3035,843
|
|
20240318,091000,63037160,3035,3030,3035,3030,1121
|
|
20240318,090900,59635280,3030,3035,3035,3030,111
|
|
20240318,090800,59298460,3040,3035,3040,3030,2151
|
|
20240318,090700,52779650,3035,3030,3035,3030,1055
|
|
20240318,090600,49580800,3030,3030,3035,3030,878
|
|
20240318,090500,46919375,3030,3035,3035,3030,6
|
|
20240318,090400,46901170,3025,3030,3030,3025,1371
|
|
20240318,090300,42752045,3025,3020,3025,3020,2770
|
|
20240318,090200,34383435,3020,3025,3025,3020,1901
|
|
20240318,090100,28639785,3020,3020,3020,3015,1095
|
|
20240318,090000,25334390,3020,3025,3030,3020,8349
|