590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184700,10057669000,12160,12160,12160,12160,30429
|
|
20240318,184600,10057669000,12160,12160,12160,12160,0
|
|
20240318,184500,10057669000,12160,12160,12160,12160,0
|
|
20240318,184400,10057669000,12160,12160,12160,12160,0
|
|
20240318,184300,10057669000,12160,12160,12160,12160,0
|
|
20240318,184200,10057669000,12160,12160,12160,12160,0
|
|
20240318,184100,10057669000,12160,12160,12160,12160,0
|
|
20240318,184000,10057669000,12160,12160,12160,12160,0
|
|
20240318,183900,10057669000,12160,12160,12160,12160,0
|
|
20240318,183800,10057669000,12160,12160,12160,12160,0
|
|
20240318,183700,10057669000,12160,12160,12160,12160,0
|
|
20240318,183600,10057669000,12160,12160,12160,12160,0
|
|
20240318,183500,10057669000,12160,12160,12160,12160,0
|
|
20240318,183400,10057669000,12160,12160,12160,12160,0
|
|
20240318,183300,10057669000,12160,12160,12160,12160,0
|
|
20240318,183200,10057669000,12160,12160,12160,12160,0
|
|
20240318,183100,10057669000,12160,12160,12160,12160,0
|
|
20240318,183000,10057669000,12160,12160,12160,12160,0
|
|
20240318,182900,10057669000,12160,12160,12160,12160,0
|
|
20240318,182800,10057669000,12160,12160,12160,12160,0
|
|
20240318,182700,10057669000,12160,12160,12160,12160,0
|
|
20240318,182600,10057669000,12160,12160,12160,12160,0
|
|
20240318,182500,10057669000,12160,12160,12160,12160,0
|
|
20240318,182400,10057669000,12160,12160,12160,12160,0
|
|
20240318,182300,10057669000,12160,12160,12160,12160,0
|
|
20240318,182200,10057669000,12160,12160,12160,12160,0
|
|
20240318,182100,10057669000,12160,12160,12160,12160,0
|
|
20240318,182000,10057669000,12160,12160,12160,12160,0
|
|
20240318,181900,10057669000,12160,12160,12160,12160,0
|
|
20240318,181800,10057669000,12160,12160,12160,12160,0
|
|
20240318,181700,10057669000,12160,12160,12160,12160,30429
|
|
20240318,181600,10057669000,12160,12160,12160,12160,0
|
|
20240318,181500,10057669000,12160,12160,12160,12160,0
|
|
20240318,181400,10057669000,12160,12160,12160,12160,0
|
|
20240318,181300,10057669000,12160,12160,12160,12160,0
|
|
20240318,181200,10057669000,12160,12160,12160,12160,0
|
|
20240318,181100,10057669000,12160,12160,12160,12160,0
|
|
20240318,181000,10057669000,12160,12160,12160,12160,0
|
|
20240318,180900,10057669000,12160,12160,12160,12160,0
|
|
20240318,180800,10057669000,12160,12160,12160,12160,0
|
|
20240318,180700,10057669000,12160,12160,12160,12160,0
|
|
20240318,180600,10057669000,12160,12160,12160,12160,0
|
|
20240318,180500,10057669000,12160,12160,12160,12160,0
|
|
20240318,180400,10057669000,12160,12160,12160,12160,0
|
|
20240318,180300,10057669000,12160,12160,12160,12160,0
|
|
20240318,180200,10057669000,12160,12160,12160,12160,0
|
|
20240318,180100,10057669000,12160,12160,12160,12160,0
|
|
20240318,180000,10057669000,12160,12160,12160,12160,0
|
|
20240318,175900,10057669000,12160,12160,12160,12160,0
|
|
20240318,175800,10057669000,12160,12160,12160,12160,0
|
|
20240318,175700,10057669000,12160,12160,12160,12160,0
|
|
20240318,175600,10057669000,12160,12160,12160,12160,0
|
|
20240318,175500,10057669000,12160,12160,12160,12160,0
|
|
20240318,175400,10057669000,12160,12160,12160,12160,0
|
|
20240318,175300,10057669000,12160,12160,12160,12160,0
|
|
20240318,175200,10057669000,12160,12160,12160,12160,0
|
|
20240318,175100,10057669000,12160,12160,12160,12160,0
|
|
20240318,175000,10057669000,12160,12160,12160,12160,0
|
|
20240318,174900,10057669000,12160,12160,12160,12160,0
|
|
20240318,174800,10057669000,12160,12160,12160,12160,0
|
|
20240318,174700,10057669000,12160,12160,12160,12160,30429
|
|
20240318,174600,10057669000,12160,12160,12160,12160,0
|
|
20240318,174500,10057669000,12160,12160,12160,12160,0
|
|
20240318,174400,10057669000,12160,12160,12160,12160,0
|
|
20240318,174300,10057669000,12160,12160,12160,12160,0
|
|
20240318,174200,10057669000,12160,12160,12160,12160,0
|
|
20240318,174100,10057669000,12160,12160,12160,12160,0
|
|
20240318,174000,10057669000,12160,12160,12160,12160,0
|
|
20240318,173900,10057669000,12160,12160,12160,12160,0
|
|
20240318,173800,10057669000,12160,12160,12160,12160,0
|
|
20240318,173700,10057669000,12160,12160,12160,12160,0
|
|
20240318,173600,10057669000,12160,12160,12160,12160,0
|
|
20240318,173500,10057669000,12160,12160,12160,12160,0
|
|
20240318,173400,10057669000,12160,12160,12160,12160,0
|
|
20240318,173300,10057669000,12160,12160,12160,12160,0
|
|
20240318,173200,10057669000,12160,12160,12160,12160,0
|
|
20240318,173100,10057669000,12160,12160,12160,12160,0
|
|
20240318,173000,10057669000,12160,12160,12160,12160,0
|
|
20240318,172900,10057669000,12160,12160,12160,12160,0
|
|
20240318,172800,10057669000,12160,12160,12160,12160,0
|
|
20240318,172700,10057669000,12160,12160,12160,12160,0
|
|
20240318,172600,10057669000,12160,12160,12160,12160,0
|
|
20240318,172500,10057669000,12160,12160,12160,12160,0
|
|
20240318,172400,10057669000,12160,12160,12160,12160,0
|
|
20240318,172300,10057669000,12160,12160,12160,12160,0
|
|
20240318,172200,10057669000,12160,12160,12160,12160,0
|
|
20240318,172100,10057669000,12160,12160,12160,12160,0
|
|
20240318,172000,10057669000,12160,12160,12160,12160,0
|
|
20240318,171900,10057669000,12160,12160,12160,12160,0
|
|
20240318,171800,10057669000,12160,12160,12160,12160,0
|
|
20240318,171700,10057669000,12160,12160,12160,12160,30429
|
|
20240318,171600,10057669000,12160,12160,12160,12160,0
|
|
20240318,171500,10057669000,12160,12160,12160,12160,0
|
|
20240318,171400,10057669000,12160,12160,12160,12160,0
|
|
20240318,171300,10057669000,12160,12160,12160,12160,0
|
|
20240318,171200,10057669000,12160,12160,12160,12160,0
|
|
20240318,171100,10057669000,12160,12160,12160,12160,0
|
|
20240318,171000,10057669000,12160,12160,12160,12160,0
|
|
20240318,170900,10057669000,12160,12160,12160,12160,0
|
|
20240318,170800,10057669000,12160,12160,12160,12160,0
|
|
20240318,170700,10057669000,12160,12160,12160,12160,0
|
|
20240318,170600,10057669000,12160,12160,12160,12160,0
|
|
20240318,170500,10057669000,12160,12160,12160,12160,0
|
|
20240318,170400,10057669000,12160,12160,12160,12160,0
|
|
20240318,170300,10057669000,12160,12160,12160,12160,0
|
|
20240318,170200,10057669000,12160,12160,12160,12160,0
|
|
20240318,170100,10057669000,12160,12160,12160,12160,0
|
|
20240318,170000,10057669000,12160,12160,12160,12160,0
|
|
20240318,165900,10057669000,12160,12160,12160,12160,0
|
|
20240318,165800,10057669000,12160,12160,12160,12160,0
|
|
20240318,165700,10057669000,12160,12160,12160,12160,0
|
|
20240318,165600,10057669000,12160,12160,12160,12160,0
|
|
20240318,165500,10057669000,12160,12160,12160,12160,0
|
|
20240318,165400,10057669000,12160,12160,12160,12160,0
|
|
20240318,165300,10057669000,12160,12160,12160,12160,0
|
|
20240318,165200,10057669000,12160,12160,12160,12160,0
|
|
20240318,165100,10057669000,12160,12160,12160,12160,0
|
|
20240318,165000,10057669000,12160,12160,12160,12160,0
|
|
20240318,164900,10057669000,12160,12160,12160,12160,0
|
|
20240318,164800,10057669000,12160,12160,12160,12160,0
|
|
20240318,164700,10057669000,12160,12160,12160,12160,30429
|
|
20240318,164600,10057669000,12160,12160,12160,12160,0
|
|
20240318,164500,10057669000,12160,12160,12160,12160,0
|
|
20240318,164400,10057669000,12160,12160,12160,12160,0
|
|
20240318,164300,10057669000,12160,12160,12160,12160,0
|
|
20240318,164200,10057669000,12160,12160,12160,12160,0
|
|
20240318,164100,10057669000,12160,12160,12160,12160,0
|
|
20240318,164000,10057669000,12160,12160,12160,12160,0
|
|
20240318,163900,10057669000,12160,12160,12160,12160,0
|
|
20240318,163800,10057669000,12160,12160,12160,12160,0
|
|
20240318,163700,10057669000,12160,12160,12160,12160,0
|
|
20240318,163600,10057669000,12160,12160,12160,12160,0
|
|
20240318,163500,10057669000,12160,12160,12160,12160,0
|
|
20240318,163400,10057669000,12160,12160,12160,12160,0
|
|
20240318,163300,10057669000,12160,12160,12160,12160,0
|
|
20240318,163200,10057669000,12160,12160,12160,12160,0
|
|
20240318,163100,10057669000,12160,12160,12160,12160,0
|
|
20240318,163000,10057669000,12160,12160,12160,12160,0
|
|
20240318,162900,10057669000,12160,12160,12160,12160,0
|
|
20240318,162800,10057669000,12160,12160,12160,12160,0
|
|
20240318,162700,10057669000,12160,12160,12160,12160,0
|
|
20240318,162600,10057669000,12160,12160,12160,12160,0
|
|
20240318,162500,10057669000,12160,12160,12160,12160,0
|
|
20240318,162400,10057669000,12160,12160,12160,12160,0
|
|
20240318,162300,10057669000,12160,12160,12160,12160,0
|
|
20240318,162200,10057669000,12160,12160,12160,12160,0
|
|
20240318,162100,10057669000,12160,12160,12160,12160,0
|
|
20240318,162000,10057669000,12160,12160,12160,12160,0
|
|
20240318,161900,10057669000,12160,12160,12160,12160,0
|
|
20240318,161800,10057669000,12160,12160,12160,12160,0
|
|
20240318,161700,10057669000,12160,12160,12160,12160,30429
|
|
20240318,161600,10057669000,12160,12160,12160,12160,0
|
|
20240318,161500,10057669000,12160,12160,12160,12160,0
|
|
20240318,161400,10057669000,12160,12160,12160,12160,0
|
|
20240318,161300,10057669000,12160,12160,12160,12160,0
|
|
20240318,161200,10057669000,12160,12160,12160,12160,0
|
|
20240318,161100,10057669000,12160,12160,12160,12160,0
|
|
20240318,161000,10057669000,12160,12160,12160,12160,0
|
|
20240318,160900,10057669000,12160,12160,12160,12160,0
|
|
20240318,160800,10057669000,12160,12160,12160,12160,0
|
|
20240318,160700,10057669000,12160,12160,12160,12160,0
|
|
20240318,160600,10057669000,12160,12160,12160,12160,0
|
|
20240318,160500,10057669000,12160,12160,12160,12160,0
|
|
20240318,160400,10057669000,12160,12160,12160,12160,0
|
|
20240318,160300,10057669000,12160,12160,12160,12160,0
|
|
20240318,160200,10057669000,12160,12160,12160,12160,0
|
|
20240318,160100,10057669000,12160,12160,12160,12160,0
|
|
20240318,160000,10057669000,12160,12160,12160,12160,0
|
|
20240318,155900,10057669000,12160,12160,12160,12160,0
|
|
20240318,155800,10057669000,12160,12160,12160,12160,0
|
|
20240318,155700,10057669000,12160,12160,12160,12160,0
|
|
20240318,155600,10057669000,12160,12160,12160,12160,0
|
|
20240318,155500,10057669000,12160,12160,12160,12160,0
|
|
20240318,155400,10057669000,12160,12160,12160,12160,0
|
|
20240318,155300,10057669000,12160,12160,12160,12160,0
|
|
20240318,155200,10057669000,12160,12160,12160,12160,0
|
|
20240318,155100,10057669000,12160,12160,12160,12160,0
|
|
20240318,155000,10057669000,12160,12160,12160,12160,0
|
|
20240318,154900,10057669000,12160,12160,12160,12160,0
|
|
20240318,154800,10057669000,12160,12160,12160,12160,0
|
|
20240318,154700,10057669000,12160,12160,12160,12160,30429
|
|
20240318,154600,10057669000,12160,12160,12160,12160,0
|
|
20240318,154500,10057669000,12160,12160,12160,12160,0
|
|
20240318,154400,10057669000,12160,12160,12160,12160,0
|
|
20240318,154300,10057669000,12160,12160,12160,12160,0
|
|
20240318,154200,10057669000,12160,12160,12160,12160,0
|
|
20240318,154100,10057669000,12160,12160,12160,12160,0
|
|
20240318,154000,10057669000,12160,12160,12160,12160,0
|
|
20240318,153900,10057669000,12160,12160,12160,12160,0
|
|
20240318,153800,10057669000,12160,12160,12160,12160,0
|
|
20240318,153700,10057669000,12160,12160,12160,12160,0
|
|
20240318,153600,10057669000,12160,12160,12160,12160,0
|
|
20240318,153500,10057669000,12160,12160,12160,12160,0
|
|
20240318,153400,10057669000,12160,12160,12160,12160,0
|
|
20240318,153300,10057669000,12160,12160,12160,12160,0
|
|
20240318,153200,10057669000,12160,12160,12160,12160,0
|
|
20240318,153100,10057669000,12160,12160,12160,12160,0
|
|
20240318,153000,10057669000,12160,12160,12160,12160,30429
|
|
20240318,152900,9687652360,12200,12200,12200,12200,0
|
|
20240318,152800,9687652360,12200,12200,12200,12200,0
|
|
20240318,152700,9687652360,12200,12200,12200,12200,0
|
|
20240318,152600,9687652360,12200,12200,12200,12200,0
|
|
20240318,152500,9687652360,12200,12200,12200,12200,0
|
|
20240318,152400,9687652360,12200,12200,12200,12200,0
|
|
20240318,152300,9687652360,12200,12200,12200,12200,0
|
|
20240318,152200,9687652360,12200,12200,12200,12200,0
|
|
20240318,152100,9687652360,12200,12200,12200,12200,0
|
|
20240318,152000,9687652360,12200,12200,12200,12200,0
|
|
20240318,151900,9687652360,12200,12200,12210,12200,3174
|
|
20240318,151800,9648927380,12210,12220,12220,12200,2986
|
|
20240318,151700,9612481280,12210,12220,12220,12210,2621
|
|
20240318,151600,9580474900,12230,12220,12230,12220,884
|
|
20240318,151500,9569672370,12220,12240,12240,12210,11558
|
|
20240318,151400,9428336870,12240,12250,12250,12240,2541
|
|
20240318,151300,9397234750,12250,12230,12250,12230,3064
|
|
20240318,151200,9359728790,12240,12240,12240,12230,716
|
|
20240318,151100,9350967550,12240,12250,12250,12220,2790
|
|
20240318,151000,9316826110,12260,12220,12270,12210,3634
|
|
20240318,150900,9272357100,12230,12210,12230,12210,777
|
|
20240318,150800,9262864570,12220,12220,12230,12220,260
|
|
20240318,150700,9259687170,12220,12210,12220,12200,2616
|
|
20240318,150600,9227730420,12210,12200,12210,12190,1102
|
|
20240318,150500,9214286480,12200,12200,12210,12200,1298
|
|
20240318,150400,9198447610,12200,12200,12210,12190,1951
|
|
20240318,150300,9174646100,12200,12160,12200,12160,5622
|
|
20240318,150200,9106185900,12160,12180,12180,12160,5567
|
|
20240318,150100,9038440770,12170,12190,12190,12170,1832
|
|
20240318,150000,9016126460,12180,12180,12190,12180,454
|
|
20240318,145900,9010596280,12190,12180,12190,12170,3153
|
|
20240318,145800,8972209350,12180,12200,12200,12180,5275
|
|
20240318,145700,8907879260,12200,12220,12230,12200,1429
|
|
20240318,145600,8890428750,12230,12220,12230,12210,2301
|
|
20240318,145500,8862301050,12220,12220,12230,12210,642
|
|
20240318,145400,8854453970,12230,12210,12230,12200,2887
|
|
20240318,145300,8819211350,12210,12200,12210,12200,751
|
|
20240318,145200,8810045550,12210,12190,12210,12190,1916
|
|
20240318,145100,8786672530,12200,12190,12200,12180,1157
|
|
20240318,145000,8772577590,12190,12190,12190,12190,1058
|
|
20240318,144900,8759680570,12190,12200,12200,12190,1149
|
|
20240318,144800,8745669240,12200,12190,12200,12190,1028
|
|
20240318,144700,8733129600,12190,12220,12220,12190,3057
|
|
20240318,144600,8695812830,12230,12230,12240,12220,361
|
|
20240318,144500,8691397610,12240,12210,12240,12210,1509
|
|
20240318,144400,8672953100,12210,12200,12210,12200,316
|
|
20240318,144300,8669096690,12200,12180,12200,12180,1197
|
|
20240318,144200,8654506130,12180,12200,12210,12180,1741
|
|
20240318,144100,8633279920,12200,12210,12210,12200,863
|
|
20240318,144000,8622745250,12210,12200,12210,12200,58
|
|
20240318,143900,8622037290,12210,12190,12210,12190,257
|
|
20240318,143800,8618902300,12210,12200,12210,12200,1206
|
|
20240318,143700,8604188980,12200,12180,12200,12180,2598
|
|
20240318,143600,8572512220,12190,12180,12190,12180,803
|
|
20240318,143500,8562731480,12180,12180,12180,12170,250
|
|
20240318,143400,8559688480,12180,12180,12180,12170,56
|
|
20240318,143300,8559006420,12180,12180,12190,12170,576
|
|
20240318,143200,8551990480,12180,12190,12190,12170,408
|
|
20240318,143100,8547021450,12190,12160,12190,12160,386
|
|
20240318,143000,8542326210,12160,12190,12190,12160,3562
|
|
20240318,142900,8498967040,12190,12180,12190,12170,2280
|
|
20240318,142800,8471210850,12180,12200,12200,12180,1110
|
|
20240318,142700,8457682320,12200,12190,12200,12190,332
|
|
20240318,142600,8453634970,12190,12180,12200,12180,1620
|
|
20240318,142500,8433895500,12180,12200,12200,12180,1148
|
|
20240318,142400,8419904300,12190,12200,12200,12190,1094
|
|
20240318,142300,8406565870,12200,12200,12210,12200,694
|
|
20240318,142200,8398098840,12210,12200,12210,12190,412
|
|
20240318,142100,8393072600,12200,12180,12210,12180,3125
|
|
20240318,142000,8354968780,12180,12190,12200,12170,3186
|
|
20240318,141900,8316152360,12200,12190,12200,12180,1441
|
|
20240318,141800,8298584010,12190,12180,12190,12180,2615
|
|
20240318,141700,8266711710,12180,12200,12200,12170,8784
|
|
20240318,141600,8159702050,12200,12210,12210,12190,10540
|
|
20240318,141500,8031103430,12210,12210,12220,12210,992
|
|
20240318,141400,8018991100,12220,12230,12230,12210,6265
|
|
20240318,141300,7942444100,12230,12220,12230,12220,660
|
|
20240318,141200,7934372610,12230,12230,12240,12230,1112
|
|
20240318,141100,7920772320,12230,12240,12240,12230,1993
|
|
20240318,141000,7896396690,12240,12250,12250,12230,227
|
|
20240318,140900,7893618220,12250,12250,12250,12250,63
|
|
20240318,140800,7892846470,12250,12250,12250,12250,463
|
|
20240318,140700,7887174720,12250,12230,12270,12230,132
|
|
20240318,140600,7885558500,12230,12280,12290,12230,15259
|
|
20240318,140500,7698858700,12280,12260,12280,12260,599
|
|
20240318,140400,7691508180,12250,12240,12250,12230,2379
|
|
20240318,140300,7662376270,12230,12230,12240,12230,231
|
|
20240318,140200,7659551130,12240,12250,12250,12240,1184
|
|
20240318,140100,7645056520,12240,12240,12250,12240,689
|
|
20240318,140000,7636622680,12240,12240,12250,12240,566
|
|
20240318,135900,7629694170,12240,12270,12270,12240,5345
|
|
20240318,135800,7564209180,12260,12280,12290,12260,1120
|
|
20240318,135700,7550461440,12260,12270,12280,12260,2941
|
|
20240318,135600,7514398820,12270,12260,12270,12260,773
|
|
20240318,135500,7504916320,12270,12270,12270,12260,424
|
|
20240318,135400,7499717940,12270,12260,12270,12260,619
|
|
20240318,135300,7492128660,12270,12260,12270,12260,43
|
|
20240318,135200,7491601330,12260,12260,12270,12260,616
|
|
20240318,135100,7484043510,12260,12260,12270,12260,154
|
|
20240318,135000,7482154480,12270,12270,12270,12260,449
|
|
20240318,134900,7476645270,12270,12270,12270,12260,97
|
|
20240318,134800,7475455830,12260,12260,12260,12260,300
|
|
20240318,134700,7471777830,12260,12270,12270,12260,721
|
|
20240318,134600,7462931210,12270,12270,12270,12270,242
|
|
20240318,134500,7459961870,12270,12270,12280,12270,902
|
|
20240318,134400,7448891460,12280,12280,12280,12270,1719
|
|
20240318,134300,7427791650,12290,12270,12290,12270,1089
|
|
20240318,134200,7414419520,12280,12270,12280,12270,731
|
|
20240318,134100,7405449140,12270,12270,12270,12260,158
|
|
20240318,134000,7403510490,12270,12260,12270,12260,156
|
|
20240318,133900,7401597860,12260,12260,12270,12260,613
|
|
20240318,133800,7394082180,12260,12270,12270,12260,57
|
|
20240318,133700,7393382990,12270,12270,12270,12260,205
|
|
20240318,133600,7390869290,12270,12250,12270,12250,127
|
|
20240318,133500,7389311490,12260,12260,12270,12250,540
|
|
20240318,133400,7382690870,12270,12260,12270,12260,934
|
|
20240318,133300,7371240000,12270,12250,12270,12250,1671
|
|
20240318,133200,7350753760,12240,12240,12250,12240,1430
|
|
20240318,133100,7333238620,12240,12240,12240,12230,298
|
|
20240318,133000,7329591250,12250,12240,12250,12240,496
|
|
20240318,132900,7323517140,12240,12240,12250,12230,617
|
|
20240318,132800,7315965360,12240,12250,12250,12240,378
|
|
20240318,132700,7311336720,12250,12240,12250,12240,192
|
|
20240318,132600,7308985350,12250,12230,12250,12230,947
|
|
20240318,132500,7297401860,12220,12220,12230,12220,1005
|
|
20240318,132400,7285120640,12220,12220,12220,12210,693
|
|
20240318,132300,7276653550,12210,12210,12210,12210,952
|
|
20240318,132200,7265029630,12210,12220,12220,12210,2254
|
|
20240318,132100,7237507870,12220,12220,12220,12210,1203
|
|
20240318,132000,7222810410,12220,12230,12230,12220,4349
|
|
20240318,131900,7169663420,12250,12240,12260,12230,5652
|
|
20240318,131800,7100517720,12240,12250,12260,12230,2426
|
|
20240318,131700,7070837850,12260,12250,12260,12240,1013
|
|
20240318,131600,7058430760,12250,12240,12250,12240,1182
|
|
20240318,131500,7043962970,12240,12240,12240,12240,583
|
|
20240318,131400,7036827050,12250,12250,12250,12250,736
|
|
20240318,131300,7027811050,12250,12240,12250,12240,1072
|
|
20240318,131200,7014682150,12240,12250,12250,12240,2826
|
|
20240318,131100,6980088900,12240,12240,12250,12240,566
|
|
20240318,131000,6973159620,12250,12270,12270,12250,1558
|
|
20240318,130900,6954073890,12270,12260,12270,12260,2057
|
|
20240318,130800,6928854800,12270,12270,12270,12270,699
|
|
20240318,130700,6920278070,12270,12260,12270,12260,179
|
|
20240318,130600,6918083200,12250,12250,12250,12250,357
|
|
20240318,130500,6913709950,12240,12250,12260,12240,1572
|
|
20240318,130400,6894454760,12260,12280,12280,12260,656
|
|
20240318,130300,6886408890,12270,12270,12270,12270,2044
|
|
20240318,130200,6861329010,12270,12280,12280,12270,1323
|
|
20240318,130100,6845084230,12280,12280,12290,12280,91
|
|
20240318,130000,6843966540,12280,12280,12280,12270,701
|
|
20240318,125900,6835363900,12270,12260,12270,12260,326
|
|
20240318,125800,6831365280,12270,12260,12270,12250,2782
|
|
20240318,125700,6797278600,12270,12280,12280,12260,3274
|
|
20240318,125600,6757117590,12270,12260,12270,12260,643
|
|
20240318,125500,6749230680,12260,12280,12290,12260,2130
|
|
20240318,125400,6723099600,12300,12300,12300,12280,3196
|
|
20240318,125300,6683832120,12300,12310,12310,12300,164
|
|
20240318,125200,6681814890,12310,12300,12310,12300,244
|
|
20240318,125100,6678812540,12300,12300,12310,12300,550
|
|
20240318,125000,6672042530,12310,12320,12320,12300,3289
|
|
20240318,124900,6631555840,12310,12310,12310,12310,9
|
|
20240318,124800,6631445050,12310,12300,12310,12300,1488
|
|
20240318,124700,6613134460,12290,12290,12290,12290,5
|
|
20240318,124600,6613073010,12290,12280,12290,12280,205
|
|
20240318,124500,6610553990,12290,12290,12290,12280,425
|
|
20240318,124400,6605332130,12290,12300,12300,12290,758
|
|
20240318,124300,6596013640,12300,12310,12310,12300,388
|
|
20240318,124200,6591241130,12300,12310,12310,12300,256
|
|
20240318,124100,6588092300,12310,12300,12310,12290,464
|
|
20240318,124000,6582385000,12300,12290,12300,12290,600
|
|
20240318,123900,6575010540,12300,12300,12300,12300,20
|
|
20240318,123800,6574764540,12300,12300,12300,12300,70
|
|
20240318,123700,6573903540,12290,12300,12300,12290,411
|
|
20240318,123600,6568848440,12300,12290,12300,12290,512
|
|
20240318,123500,6562551630,12290,12290,12300,12270,1317
|
|
20240318,123400,6546382640,12300,12300,12300,12290,456
|
|
20240318,123300,6540774190,12300,12310,12310,12300,133
|
|
20240318,123200,6539138230,12310,12310,12310,12300,406
|
|
20240318,123100,6534142480,12320,12330,12330,12310,1241
|
|
20240318,123000,6518852360,12330,12310,12330,12310,692
|
|
20240318,122900,6510328210,12300,12280,12300,12270,1205
|
|
20240318,122800,6495517910,12280,12280,12280,12270,506
|
|
20240318,122700,6489307470,12280,12290,12290,12280,367
|
|
20240318,122600,6484800350,12290,12280,12290,12280,127
|
|
20240318,122500,6483240680,12280,12270,12280,12270,333
|
|
20240318,122400,6479154650,12270,12250,12270,12250,372
|
|
20240318,122300,6474594440,12260,12260,12260,12260,1157
|
|
20240318,122200,6460409620,12260,12260,12260,12250,52
|
|
20240318,122100,6459772110,12240,12270,12270,12240,835
|
|
20240318,122000,6449537120,12270,12270,12280,12270,30
|
|
20240318,121900,6449168910,12270,12250,12270,12230,3228
|
|
20240318,121800,6409623010,12250,12260,12270,12240,2438
|
|
20240318,121700,6379752210,12260,12270,12280,12260,2029
|
|
20240318,121600,6354869140,12270,12270,12280,12270,152
|
|
20240318,121500,6353004090,12270,12270,12290,12260,791
|
|
20240318,121400,6343296870,12270,12270,12290,12270,2667
|
|
20240318,121300,6310544830,12270,12270,12280,12270,195
|
|
20240318,121200,6308151680,12270,12280,12280,12270,3151
|
|
20240318,121100,6269465850,12290,12280,12290,12280,75
|
|
20240318,121000,6268544480,12280,12290,12300,12280,614
|
|
20240318,120900,6260998400,12300,12290,12300,12290,151
|
|
20240318,120800,6259141650,12300,12300,12300,12290,263
|
|
20240318,120700,6255909050,12300,12310,12310,12300,900
|
|
20240318,120600,6244835000,12310,12310,12310,12300,114
|
|
20240318,120500,6243431980,12310,12290,12320,12290,620
|
|
20240318,120400,6235807940,12290,12290,12320,12290,1007
|
|
20240318,120300,6223425580,12290,12290,12300,12290,155
|
|
20240318,120200,6221519650,12290,12290,12300,12290,228
|
|
20240318,120100,6218717510,12290,12290,12300,12290,274
|
|
20240318,120000,6215347800,12290,12290,12300,12290,382
|
|
20240318,115900,6210649920,12290,12290,12300,12290,449
|
|
20240318,115800,6205130550,12300,12280,12300,12280,1148
|
|
20240318,115700,6191016880,12280,12260,12280,12260,2413
|
|
20240318,115600,6161398080,12260,12290,12290,12260,2071
|
|
20240318,115500,6135971350,12290,12320,12330,12290,2153
|
|
20240318,115400,6109478710,12320,12320,12320,12320,149
|
|
20240318,115300,6107643030,12320,12320,12330,12320,371
|
|
20240318,115200,6103070410,12330,12320,12330,12320,41
|
|
20240318,115100,6102565230,12320,12320,12330,12310,478
|
|
20240318,115000,6096676270,12320,12310,12320,12310,179
|
|
20240318,114900,6094471780,12320,12310,12320,12310,34
|
|
20240318,114800,6094053170,12310,12310,12310,12310,28
|
|
20240318,114700,6093708490,12320,12310,12330,12310,189
|
|
20240318,114600,6091380190,12320,12300,12320,12300,587
|
|
20240318,114500,6084153850,12310,12300,12310,12300,109
|
|
20240318,114400,6082813130,12310,12300,12320,12300,205
|
|
20240318,114300,6080291140,12300,12300,12320,12300,200
|
|
20240318,114200,6077830540,12300,12300,12300,12300,114
|
|
20240318,114100,6076428340,12300,12320,12320,12300,268
|
|
20240318,114000,6073128440,12320,12320,12330,12320,69
|
|
20240318,113900,6072278290,12320,12330,12330,12320,855
|
|
20240318,113800,6061744220,12340,12340,12340,12340,609
|
|
20240318,113700,6054229160,12350,12350,12350,12350,327
|
|
20240318,113600,6050190710,12340,12330,12340,12330,684
|
|
20240318,113500,6041750990,12340,12330,12340,12330,148
|
|
20240318,113400,6039924980,12330,12340,12340,12330,260
|
|
20240318,113300,6036716680,12340,12320,12350,12310,2172
|
|
20240318,113200,6009947590,12320,12300,12320,12300,257
|
|
20240318,113100,6006785580,12300,12300,12300,12300,1353
|
|
20240318,113000,5990143680,12300,12320,12320,12300,6448
|
|
20240318,112900,5910811890,12310,12320,12330,12310,362
|
|
20240318,112800,5906352210,12330,12330,12330,12330,29
|
|
20240318,112700,5905994640,12330,12340,12340,12330,2018
|
|
20240318,112600,5881111920,12340,12340,12340,12330,86
|
|
20240318,112500,5880050690,12340,12340,12350,12330,2165
|
|
20240318,112400,5853343180,12340,12340,12350,12340,288
|
|
20240318,112300,5849789140,12340,12340,12350,12330,567
|
|
20240318,112200,5842796380,12340,12340,12350,12340,709
|
|
20240318,112100,5834046090,12350,12350,12350,12340,1890
|
|
20240318,112000,5810715460,12350,12340,12360,12330,2346
|
|
20240318,111900,5781758180,12350,12350,12360,12340,498
|
|
20240318,111800,5775610600,12350,12330,12360,12330,1827
|
|
20240318,111700,5753052600,12340,12320,12360,12310,4682
|
|
20240318,111600,5695283370,12320,12310,12320,12300,1379
|
|
20240318,111500,5678304610,12310,12310,12320,12310,755
|
|
20240318,111400,5669008880,12320,12310,12330,12300,2557
|
|
20240318,111300,5637548630,12310,12370,12370,12300,558
|
|
20240318,111200,5630673620,12370,12260,12380,12260,9489
|
|
20240318,111100,5513732850,12270,12250,12270,12250,247
|
|
20240318,111000,5510704730,12260,12270,12270,12260,410
|
|
20240318,110900,5505676700,12270,12270,12270,12260,379
|
|
20240318,110800,5501028990,12260,12260,12260,12230,3863
|
|
20240318,110700,5453737940,12230,12230,12260,12230,520
|
|
20240318,110600,5447376580,12220,12230,12230,12220,2317
|
|
20240318,110500,5419059760,12220,12230,12230,12220,1296
|
|
20240318,110400,5403222350,12220,12260,12260,12220,258
|
|
20240318,110300,5400069020,12220,12220,12260,12220,798
|
|
20240318,110200,5390313360,12220,12260,12260,12220,4326
|
|
20240318,110100,5337364330,12250,12250,12260,12240,1050
|
|
20240318,110000,5324506850,12260,12260,12260,12250,1088
|
|
20240318,105900,5311178630,12260,12270,12270,12260,1209
|
|
20240318,105800,5296350830,12270,12280,12280,12270,141
|
|
20240318,105700,5294620600,12270,12280,12290,12250,1846
|
|
20240318,105600,5271971280,12280,12260,12290,12250,2236
|
|
20240318,105500,5244526540,12260,12260,12290,12250,5348
|
|
20240318,105400,5178925250,12270,12220,12270,12220,555
|
|
20240318,105300,5172132390,12220,12220,12220,12210,662
|
|
20240318,105200,5164047200,12220,12220,12230,12220,1225
|
|
20240318,105100,5149075520,12220,12230,12230,12220,2342
|
|
20240318,105000,5120455060,12230,12230,12230,12230,872
|
|
20240318,104900,5109790500,12240,12250,12250,12240,598
|
|
20240318,104800,5102465230,12220,12270,12290,12220,480
|
|
20240318,104700,5096580090,12290,12260,12290,12260,419
|
|
20240318,104600,5091439800,12260,12300,12300,12260,2477
|
|
20240318,104500,5061046240,12260,12260,12300,12260,2546
|
|
20240318,104400,5029796800,12260,12260,12260,12250,636
|
|
20240318,104300,5021999570,12250,12240,12270,12210,2459
|
|
20240318,104200,4991903180,12230,12210,12230,12200,2288
|
|
20240318,104100,4963960040,12210,12230,12230,12200,2006
|
|
20240318,104000,4939469370,12230,12250,12250,12210,2795
|
|
20240318,103900,4905276390,12250,12240,12250,12240,256
|
|
20240318,103800,4902142770,12240,12240,12250,12230,369
|
|
20240318,103700,4897626190,12250,12280,12280,12250,3331
|
|
20240318,103600,4856810020,12280,12260,12280,12260,345
|
|
20240318,103500,4852577310,12260,12250,12280,12250,539
|
|
20240318,103400,4845971040,12250,12300,12300,12250,3086
|
|
20240318,103300,4808037840,12300,12300,12310,12290,746
|
|
20240318,103200,4798862340,12300,12290,12300,12290,195
|
|
20240318,103100,4796464820,12290,12280,12290,12280,246
|
|
20240318,103000,4793443430,12280,12250,12280,12230,949
|
|
20240318,102900,4781823910,12250,12280,12280,12250,962
|
|
20240318,102800,4770024090,12280,12290,12290,12280,2098
|
|
20240318,102700,4744249410,12290,12320,12320,12290,1449
|
|
20240318,102600,4726406440,12330,12310,12330,12310,1320
|
|
20240318,102500,4710143660,12310,12270,12310,12270,964
|
|
20240318,102400,4698297350,12260,12240,12270,12230,1440
|
|
20240318,102300,4680653610,12230,12230,12240,12220,1899
|
|
20240318,102200,4657439730,12220,12240,12250,12220,3251
|
|
20240318,102100,4617676840,12240,12250,12250,12230,834
|
|
20240318,102000,4607471050,12240,12230,12240,12230,381
|
|
20240318,101900,4602808260,12230,12250,12260,12230,795
|
|
20240318,101800,4593073500,12260,12280,12280,12260,668
|
|
20240318,101700,4584872680,12280,12300,12310,12270,2564
|
|
20240318,101600,4553363920,12300,12310,12320,12300,1758
|
|
20240318,101500,4531728590,12310,12270,12310,12270,7694
|
|
20240318,101400,4437067380,12270,12230,12280,12230,1977
|
|
20240318,101300,4412847960,12230,12230,12240,12230,3618
|
|
20240318,101200,4368590990,12230,12220,12230,12200,2176
|
|
20240318,101100,4342026320,12200,12190,12220,12170,3239
|
|
20240318,101000,4302521850,12190,12120,12200,12110,10807
|
|
20240318,100900,4171269750,12110,12220,12220,12050,31929
|
|
20240318,100800,3783319300,12220,12230,12260,12220,5812
|
|
20240318,100700,3712263160,12230,12260,12270,12230,8128
|
|
20240318,100600,3612690480,12270,12290,12290,12260,3072
|
|
20240318,100500,3574983990,12290,12310,12310,12290,2855
|
|
20240318,100400,3539874840,12310,12320,12320,12310,1085
|
|
20240318,100300,3526517640,12330,12320,12330,12320,454
|
|
20240318,100200,3520923890,12320,12320,12320,12310,144
|
|
20240318,100100,3519150360,12310,12290,12310,12290,556
|
|
20240318,100000,3512310970,12290,12310,12310,12290,929
|
|
20240318,095900,3500886980,12320,12350,12350,12320,81
|
|
20240318,095800,3499888730,12350,12350,12350,12320,188
|
|
20240318,095700,3497567810,12300,12360,12360,12290,3222
|
|
20240318,095600,3457903250,12360,12370,12370,12360,852
|
|
20240318,095500,3447372400,12360,12370,12370,12360,1459
|
|
20240318,095400,3429325040,12370,12380,12380,12360,3332
|
|
20240318,095300,3388099620,12380,12370,12380,12350,1649
|
|
20240318,095200,3367702060,12370,12370,12370,12350,1181
|
|
20240318,095100,3353094320,12370,12350,12370,12340,1110
|
|
20240318,095000,3339381320,12350,12350,12350,12350,87
|
|
20240318,094900,3338306870,12350,12320,12350,12320,1276
|
|
20240318,094800,3322561020,12310,12300,12320,12280,1266
|
|
20240318,094700,3306992070,12300,12300,12300,12270,2541
|
|
20240318,094600,3275800960,12300,12340,12340,12300,1874
|
|
20240318,094500,3252750110,12340,12290,12340,12290,657
|
|
20240318,094400,3244660630,12280,12330,12340,12280,7285
|
|
20240318,094300,3155076470,12340,12310,12340,12310,524
|
|
20240318,094200,3148620430,12310,12310,12310,12290,1751
|
|
20240318,094100,3127087030,12290,12340,12340,12290,3932
|
|
20240318,094000,3078694060,12350,12360,12370,12320,2062
|
|
20240318,093900,3053233040,12390,12390,12390,12360,5018
|
|
20240318,093800,2991086040,12390,12370,12390,12350,10085
|
|
20240318,093700,2866407140,12340,12340,12370,12340,3221
|
|
20240318,093600,2826586640,12340,12370,12370,12330,1693
|
|
20240318,093500,2805671330,12350,12330,12360,12330,2619
|
|
20240318,093400,2773334200,12330,12360,12360,12330,2409
|
|
20240318,093300,2743589310,12350,12270,12350,12270,2892
|
|
20240318,093200,2708004890,12270,12260,12280,12260,890
|
|
20240318,093100,2697086520,12310,12330,12330,12250,1432
|
|
20240318,093000,2679518580,12250,12250,12330,12230,3902
|
|
20240318,092900,2631680800,12270,12290,12300,12200,18238
|
|
20240318,092800,2408343440,12290,12270,12360,12270,4845
|
|
20240318,092700,2348750330,12280,12360,12370,12270,6192
|
|
20240318,092600,2272490500,12370,12330,12390,12330,4444
|
|
20240318,092500,2217542580,12340,12300,12360,12270,2697
|
|
20240318,092400,2184328420,12310,12310,12320,12250,12786
|
|
20240318,092300,2027345680,12320,12340,12340,12310,3360
|
|
20240318,092200,1985926050,12340,12370,12380,12340,5507
|
|
20240318,092100,1917858520,12380,12380,12410,12360,2858
|
|
20240318,092000,1882487380,12380,12390,12400,12350,3206
|
|
20240318,091900,1842806500,12390,12420,12430,12380,10129
|
|
20240318,091800,1717091600,12420,12380,12420,12370,2884
|
|
20240318,091700,1681329920,12370,12380,12380,12340,2038
|
|
20240318,091600,1656114410,12390,12320,12390,12310,4900
|
|
20240318,091500,1595623240,12320,12350,12350,12320,1857
|
|
20240318,091400,1572712630,12350,12350,12360,12330,1994
|
|
20240318,091300,1548106280,12340,12330,12350,12310,3125
|
|
20240318,091200,1509591060,12330,12340,12360,12330,3376
|
|
20240318,091100,1467950230,12360,12390,12390,12340,1871
|
|
20240318,091000,1444827540,12360,12390,12400,12340,5437
|
|
20240318,090900,1377531970,12370,12370,12390,12360,2796
|
|
20240318,090800,1342942360,12370,12300,12370,12280,6409
|
|
20240318,090700,1263870220,12340,12350,12350,12270,17402
|
|
20240318,090600,1049806990,12350,12380,12380,12350,3910
|
|
20240318,090500,1001478200,12380,12380,12390,12380,2353
|
|
20240318,090400,972337020,12380,12400,12410,12370,12155
|
|
20240318,090300,821725870,12400,12450,12470,12400,17664
|
|
20240318,090200,601881390,12450,12400,12470,12390,14347
|
|
20240318,090100,423430930,12400,12360,12400,12340,6233
|
|
20240318,090000,346246260,12340,12400,12400,12310,24728
|