603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190000,11427564260,9600,9600,9600,9600,36223
|
|
20240318,185900,11427564260,9600,9600,9600,9600,0
|
|
20240318,185800,11427564260,9600,9600,9600,9600,0
|
|
20240318,185700,11427564260,9600,9600,9600,9600,0
|
|
20240318,185600,11427564260,9600,9600,9600,9600,0
|
|
20240318,185500,11427564260,9600,9600,9600,9600,0
|
|
20240318,185400,11427564260,9600,9600,9600,9600,0
|
|
20240318,185300,11427564260,9600,9600,9600,9600,0
|
|
20240318,185200,11427564260,9600,9600,9600,9600,0
|
|
20240318,185100,11427564260,9600,9600,9600,9600,0
|
|
20240318,185000,11427564260,9600,9600,9600,9600,0
|
|
20240318,184900,11427564260,9600,9600,9600,9600,0
|
|
20240318,184800,11427564260,9600,9600,9600,9600,0
|
|
20240318,184700,11427564260,9600,9600,9600,9600,0
|
|
20240318,184600,11427564260,9600,9600,9600,9600,0
|
|
20240318,184500,11427564260,9600,9600,9600,9600,0
|
|
20240318,184400,11427564260,9600,9600,9600,9600,0
|
|
20240318,184300,11427564260,9600,9600,9600,9600,0
|
|
20240318,184200,11427564260,9600,9600,9600,9600,0
|
|
20240318,184100,11427564260,9600,9600,9600,9600,0
|
|
20240318,184000,11427564260,9600,9600,9600,9600,0
|
|
20240318,183900,11427564260,9600,9600,9600,9600,0
|
|
20240318,183800,11427564260,9600,9600,9600,9600,0
|
|
20240318,183700,11427564260,9600,9600,9600,9600,0
|
|
20240318,183600,11427564260,9600,9600,9600,9600,0
|
|
20240318,183500,11427564260,9600,9600,9600,9600,0
|
|
20240318,183400,11427564260,9600,9600,9600,9600,0
|
|
20240318,183300,11427564260,9600,9600,9600,9600,0
|
|
20240318,183200,11427564260,9600,9600,9600,9600,0
|
|
20240318,183100,11427564260,9600,9600,9600,9600,0
|
|
20240318,183000,11427564260,9600,9600,9600,9600,36223
|
|
20240318,182900,11427564260,9600,9600,9600,9600,0
|
|
20240318,182800,11427564260,9600,9600,9600,9600,0
|
|
20240318,182700,11427564260,9600,9600,9600,9600,0
|
|
20240318,182600,11427564260,9600,9600,9600,9600,0
|
|
20240318,182500,11427564260,9600,9600,9600,9600,0
|
|
20240318,182400,11427564260,9600,9600,9600,9600,0
|
|
20240318,182300,11427564260,9600,9600,9600,9600,0
|
|
20240318,182200,11427564260,9600,9600,9600,9600,0
|
|
20240318,182100,11427564260,9600,9600,9600,9600,0
|
|
20240318,182000,11427564260,9600,9600,9600,9600,0
|
|
20240318,181900,11427564260,9600,9600,9600,9600,0
|
|
20240318,181800,11427564260,9600,9600,9600,9600,0
|
|
20240318,181700,11427564260,9600,9600,9600,9600,0
|
|
20240318,181600,11427564260,9600,9600,9600,9600,0
|
|
20240318,181500,11427564260,9600,9600,9600,9600,0
|
|
20240318,181400,11427564260,9600,9600,9600,9600,0
|
|
20240318,181300,11427564260,9600,9600,9600,9600,0
|
|
20240318,181200,11427564260,9600,9600,9600,9600,0
|
|
20240318,181100,11427564260,9600,9600,9600,9600,0
|
|
20240318,181000,11427564260,9600,9600,9600,9600,0
|
|
20240318,180900,11427564260,9600,9600,9600,9600,0
|
|
20240318,180800,11427564260,9600,9600,9600,9600,0
|
|
20240318,180700,11427564260,9600,9600,9600,9600,0
|
|
20240318,180600,11427564260,9600,9600,9600,9600,0
|
|
20240318,180500,11427564260,9600,9600,9600,9600,0
|
|
20240318,180400,11427564260,9600,9600,9600,9600,0
|
|
20240318,180300,11427564260,9600,9600,9600,9600,0
|
|
20240318,180200,11427564260,9600,9600,9600,9600,0
|
|
20240318,180100,11427564260,9600,9600,9600,9600,0
|
|
20240318,180000,11427564260,9600,9600,9600,9600,36223
|
|
20240318,175900,11427564260,9600,9600,9600,9600,0
|
|
20240318,175800,11427564260,9600,9600,9600,9600,0
|
|
20240318,175700,11427564260,9600,9600,9600,9600,0
|
|
20240318,175600,11427564260,9600,9600,9600,9600,0
|
|
20240318,175500,11427564260,9600,9600,9600,9600,0
|
|
20240318,175400,11427564260,9600,9600,9600,9600,0
|
|
20240318,175300,11427564260,9600,9600,9600,9600,0
|
|
20240318,175200,11427564260,9600,9600,9600,9600,0
|
|
20240318,175100,11427564260,9600,9600,9600,9600,0
|
|
20240318,175000,11427564260,9600,9600,9600,9600,0
|
|
20240318,174900,11427564260,9600,9600,9600,9600,0
|
|
20240318,174800,11427564260,9600,9600,9600,9600,0
|
|
20240318,174700,11427564260,9600,9600,9600,9600,0
|
|
20240318,174600,11427564260,9600,9600,9600,9600,0
|
|
20240318,174500,11427564260,9600,9600,9600,9600,0
|
|
20240318,174400,11427564260,9600,9600,9600,9600,0
|
|
20240318,174300,11427564260,9600,9600,9600,9600,0
|
|
20240318,174200,11427564260,9600,9600,9600,9600,0
|
|
20240318,174100,11427564260,9600,9600,9600,9600,0
|
|
20240318,174000,11427564260,9600,9600,9600,9600,0
|
|
20240318,173900,11427564260,9600,9600,9600,9600,0
|
|
20240318,173800,11427564260,9600,9600,9600,9600,0
|
|
20240318,173700,11427564260,9600,9600,9600,9600,0
|
|
20240318,173600,11427564260,9600,9600,9600,9600,0
|
|
20240318,173500,11427564260,9600,9600,9600,9600,0
|
|
20240318,173400,11427564260,9600,9600,9600,9600,0
|
|
20240318,173300,11427564260,9600,9600,9600,9600,0
|
|
20240318,173200,11427564260,9600,9600,9600,9600,0
|
|
20240318,173100,11427564260,9600,9600,9600,9600,0
|
|
20240318,173000,11427564260,9600,9600,9600,9600,36223
|
|
20240318,172900,11427564260,9600,9600,9600,9600,0
|
|
20240318,172800,11427564260,9600,9600,9600,9600,0
|
|
20240318,172700,11427564260,9600,9600,9600,9600,0
|
|
20240318,172600,11427564260,9600,9600,9600,9600,0
|
|
20240318,172500,11427564260,9600,9600,9600,9600,0
|
|
20240318,172400,11427564260,9600,9600,9600,9600,0
|
|
20240318,172300,11427564260,9600,9600,9600,9600,0
|
|
20240318,172200,11427564260,9600,9600,9600,9600,0
|
|
20240318,172100,11427564260,9600,9600,9600,9600,0
|
|
20240318,172000,11427564260,9600,9600,9600,9600,0
|
|
20240318,171900,11427564260,9600,9600,9600,9600,0
|
|
20240318,171800,11427564260,9600,9600,9600,9600,0
|
|
20240318,171700,11427564260,9600,9600,9600,9600,0
|
|
20240318,171600,11427564260,9600,9600,9600,9600,0
|
|
20240318,171500,11427564260,9600,9600,9600,9600,0
|
|
20240318,171400,11427564260,9600,9600,9600,9600,0
|
|
20240318,171300,11427564260,9600,9600,9600,9600,0
|
|
20240318,171200,11427564260,9600,9600,9600,9600,0
|
|
20240318,171100,11427564260,9600,9600,9600,9600,0
|
|
20240318,171000,11427564260,9600,9600,9600,9600,0
|
|
20240318,170900,11427564260,9600,9600,9600,9600,0
|
|
20240318,170800,11427564260,9600,9600,9600,9600,0
|
|
20240318,170700,11427564260,9600,9600,9600,9600,0
|
|
20240318,170600,11427564260,9600,9600,9600,9600,0
|
|
20240318,170500,11427564260,9600,9600,9600,9600,0
|
|
20240318,170400,11427564260,9600,9600,9600,9600,0
|
|
20240318,170300,11427564260,9600,9600,9600,9600,0
|
|
20240318,170200,11427564260,9600,9600,9600,9600,0
|
|
20240318,170100,11427564260,9600,9600,9600,9600,0
|
|
20240318,170000,11427564260,9600,9600,9600,9600,36223
|
|
20240318,165900,11427564260,9600,9600,9600,9600,0
|
|
20240318,165800,11427564260,9600,9600,9600,9600,0
|
|
20240318,165700,11427564260,9600,9600,9600,9600,0
|
|
20240318,165600,11427564260,9600,9600,9600,9600,0
|
|
20240318,165500,11427564260,9600,9600,9600,9600,0
|
|
20240318,165400,11427564260,9600,9600,9600,9600,0
|
|
20240318,165300,11427564260,9600,9600,9600,9600,0
|
|
20240318,165200,11427564260,9600,9600,9600,9600,0
|
|
20240318,165100,11427564260,9600,9600,9600,9600,0
|
|
20240318,165000,11427564260,9600,9600,9600,9600,0
|
|
20240318,164900,11427564260,9600,9600,9600,9600,0
|
|
20240318,164800,11427564260,9600,9600,9600,9600,0
|
|
20240318,164700,11427564260,9600,9600,9600,9600,0
|
|
20240318,164600,11427564260,9600,9600,9600,9600,0
|
|
20240318,164500,11427564260,9600,9600,9600,9600,0
|
|
20240318,164400,11427564260,9600,9600,9600,9600,0
|
|
20240318,164300,11427564260,9600,9600,9600,9600,0
|
|
20240318,164200,11427564260,9600,9600,9600,9600,0
|
|
20240318,164100,11427564260,9600,9600,9600,9600,0
|
|
20240318,164000,11427564260,9600,9600,9600,9600,0
|
|
20240318,163900,11427564260,9600,9600,9600,9600,0
|
|
20240318,163800,11427564260,9600,9600,9600,9600,0
|
|
20240318,163700,11427564260,9600,9600,9600,9600,0
|
|
20240318,163600,11427564260,9600,9600,9600,9600,0
|
|
20240318,163500,11427564260,9600,9600,9600,9600,0
|
|
20240318,163400,11427564260,9600,9600,9600,9600,0
|
|
20240318,163300,11427564260,9600,9600,9600,9600,0
|
|
20240318,163200,11427564260,9600,9600,9600,9600,0
|
|
20240318,163100,11427564260,9600,9600,9600,9600,0
|
|
20240318,163000,11427564260,9600,9600,9600,9600,36223
|
|
20240318,162900,11427564260,9600,9600,9600,9600,0
|
|
20240318,162800,11427564260,9600,9600,9600,9600,0
|
|
20240318,162700,11427564260,9600,9600,9600,9600,0
|
|
20240318,162600,11427564260,9600,9600,9600,9600,0
|
|
20240318,162500,11427564260,9600,9600,9600,9600,0
|
|
20240318,162400,11427564260,9600,9600,9600,9600,0
|
|
20240318,162300,11427564260,9600,9600,9600,9600,0
|
|
20240318,162200,11427564260,9600,9600,9600,9600,0
|
|
20240318,162100,11427564260,9600,9600,9600,9600,0
|
|
20240318,162000,11427564260,9600,9600,9600,9600,0
|
|
20240318,161900,11427564260,9600,9600,9600,9600,0
|
|
20240318,161800,11427564260,9600,9600,9600,9600,0
|
|
20240318,161700,11427564260,9600,9600,9600,9600,0
|
|
20240318,161600,11427564260,9600,9600,9600,9600,0
|
|
20240318,161500,11427564260,9600,9600,9600,9600,0
|
|
20240318,161400,11427564260,9600,9600,9600,9600,0
|
|
20240318,161300,11427564260,9600,9600,9600,9600,0
|
|
20240318,161200,11427564260,9600,9600,9600,9600,0
|
|
20240318,161100,11427564260,9600,9600,9600,9600,0
|
|
20240318,161000,11427564260,9600,9600,9600,9600,0
|
|
20240318,160900,11427564260,9600,9600,9600,9600,0
|
|
20240318,160800,11427564260,9600,9600,9600,9600,0
|
|
20240318,160700,11427564260,9600,9600,9600,9600,0
|
|
20240318,160600,11427564260,9600,9600,9600,9600,0
|
|
20240318,160500,11427564260,9600,9600,9600,9600,0
|
|
20240318,160400,11427564260,9600,9600,9600,9600,0
|
|
20240318,160300,11427564260,9600,9600,9600,9600,0
|
|
20240318,160200,11427564260,9600,9600,9600,9600,0
|
|
20240318,160100,11427564260,9600,9600,9600,9600,0
|
|
20240318,160000,11427564260,9600,9600,9600,9600,36223
|
|
20240318,155900,11427564260,9600,9600,9600,9600,0
|
|
20240318,155800,11427564260,9600,9600,9600,9600,0
|
|
20240318,155700,11427564260,9600,9600,9600,9600,0
|
|
20240318,155600,11427564260,9600,9600,9600,9600,0
|
|
20240318,155500,11427564260,9600,9600,9600,9600,0
|
|
20240318,155400,11427564260,9600,9600,9600,9600,0
|
|
20240318,155300,11427564260,9600,9600,9600,9600,0
|
|
20240318,155200,11427564260,9600,9600,9600,9600,0
|
|
20240318,155100,11427564260,9600,9600,9600,9600,0
|
|
20240318,155000,11427564260,9600,9600,9600,9600,0
|
|
20240318,154900,11427564260,9600,9600,9600,9600,0
|
|
20240318,154800,11427564260,9600,9600,9600,9600,0
|
|
20240318,154700,11427564260,9600,9600,9600,9600,0
|
|
20240318,154600,11427564260,9600,9600,9600,9600,0
|
|
20240318,154500,11427564260,9600,9600,9600,9600,0
|
|
20240318,154400,11427564260,9600,9600,9600,9600,0
|
|
20240318,154300,11427564260,9600,9600,9600,9600,0
|
|
20240318,154200,11427564260,9600,9600,9600,9600,0
|
|
20240318,154100,11427564260,9600,9600,9600,9600,0
|
|
20240318,154000,11427564260,9600,9600,9600,9600,0
|
|
20240318,153900,11427564260,9600,9600,9600,9600,0
|
|
20240318,153800,11427564260,9600,9600,9600,9600,0
|
|
20240318,153700,11427564260,9600,9600,9600,9600,0
|
|
20240318,153600,11427564260,9600,9600,9600,9600,0
|
|
20240318,153500,11427564260,9600,9600,9600,9600,0
|
|
20240318,153400,11427564260,9600,9600,9600,9600,0
|
|
20240318,153300,11427564260,9600,9600,9600,9600,0
|
|
20240318,153200,11427564260,9600,9600,9600,9600,0
|
|
20240318,153100,11427564260,9600,9600,9600,9600,0
|
|
20240318,153000,11427564260,9600,9600,9600,9600,72446
|
|
20240318,152900,11079823460,9600,9600,9600,9600,0
|
|
20240318,152800,11079823460,9600,9600,9600,9600,0
|
|
20240318,152700,11079823460,9600,9600,9600,9600,0
|
|
20240318,152600,11079823460,9600,9600,9600,9600,0
|
|
20240318,152500,11079823460,9600,9600,9600,9600,0
|
|
20240318,152400,11079823460,9600,9600,9600,9600,0
|
|
20240318,152300,11079823460,9600,9600,9600,9600,0
|
|
20240318,152200,11079823460,9600,9600,9600,9600,0
|
|
20240318,152100,11079823460,9600,9600,9600,9600,0
|
|
20240318,152000,11079823460,9600,9600,9600,9600,0
|
|
20240318,151900,11079823460,9600,9610,9620,9600,2032
|
|
20240318,151800,11060296670,9610,9640,9640,9610,3554
|
|
20240318,151700,11026132980,9610,9640,9640,9610,2459
|
|
20240318,151600,11002460550,9640,9630,9650,9620,7680
|
|
20240318,151500,10928500960,9630,9620,9630,9620,1598
|
|
20240318,151400,10913125220,9620,9620,9620,9610,1703
|
|
20240318,151300,10896743360,9620,9620,9620,9610,2158
|
|
20240318,151200,10875984870,9620,9610,9620,9600,971
|
|
20240318,151100,10866655590,9610,9610,9620,9600,4348
|
|
20240318,151000,10824877300,9610,9620,9620,9610,2903
|
|
20240318,150900,10796976800,9620,9620,9620,9600,2171
|
|
20240318,150800,10776111870,9610,9620,9620,9610,5272
|
|
20240318,150700,10725433800,9620,9620,9620,9610,2848
|
|
20240318,150600,10698046720,9620,9610,9620,9610,1724
|
|
20240318,150500,10681462020,9620,9610,9620,9610,1108
|
|
20240318,150400,10670812870,9610,9620,9620,9610,894
|
|
20240318,150300,10662218440,9620,9620,9620,9610,125
|
|
20240318,150200,10661016510,9620,9620,9620,9610,1921
|
|
20240318,150100,10642554010,9620,9620,9630,9610,981
|
|
20240318,150000,10633119820,9620,9610,9630,9610,412
|
|
20240318,145900,10629155640,9620,9620,9620,9610,1316
|
|
20240318,145800,10616497780,9620,9630,9640,9620,1413
|
|
20240318,145700,10602889410,9630,9610,9630,9610,3160
|
|
20240318,145600,10572489030,9610,9610,9610,9610,2980
|
|
20240318,145500,10543851230,9610,9600,9610,9600,199
|
|
20240318,145400,10541939160,9610,9610,9610,9600,1877
|
|
20240318,145300,10523917550,9610,9610,9610,9600,734
|
|
20240318,145200,10516866820,9600,9610,9610,9600,1260
|
|
20240318,145100,10504761340,9610,9610,9620,9600,1097
|
|
20240318,145000,10494220480,9610,9610,9620,9610,319
|
|
20240318,144900,10491152780,9610,9610,9610,9600,804
|
|
20240318,144800,10483430930,9610,9610,9620,9600,1874
|
|
20240318,144700,10465422460,9610,9610,9610,9600,854
|
|
20240318,144600,10457216100,9610,9610,9610,9600,1115
|
|
20240318,144500,10446501700,9610,9610,9610,9600,1667
|
|
20240318,144400,10430482500,9620,9610,9620,9610,896
|
|
20240318,144300,10421869610,9610,9610,9610,9610,1028
|
|
20240318,144200,10411990530,9610,9610,9610,9600,1521
|
|
20240318,144100,10397375150,9600,9600,9610,9600,407
|
|
20240318,144000,10393467450,9610,9600,9610,9600,652
|
|
20240318,143900,10387203660,9600,9610,9610,9600,700
|
|
20240318,143800,10380480840,9610,9590,9610,9590,4929
|
|
20240318,143700,10333165560,9590,9590,9600,9590,248
|
|
20240318,143600,10330787010,9590,9600,9600,9590,265
|
|
20240318,143500,10328244130,9600,9610,9610,9600,4647
|
|
20240318,143400,10283632370,9600,9610,9610,9600,1564
|
|
20240318,143300,10268606100,9600,9600,9610,9600,713
|
|
20240318,143200,10261761090,9610,9610,9610,9600,408
|
|
20240318,143100,10257840630,9600,9600,9610,9600,2579
|
|
20240318,143000,10233077290,9610,9610,9610,9600,329
|
|
20240318,142900,10229916280,9610,9600,9610,9600,1820
|
|
20240318,142800,10212441210,9600,9590,9600,9580,2111
|
|
20240318,142700,10192191630,9590,9590,9590,9580,1921
|
|
20240318,142600,10173769870,9590,9580,9590,9580,2215
|
|
20240318,142500,10152548350,9590,9580,9590,9580,1475
|
|
20240318,142400,10138415090,9580,9580,9590,9580,606
|
|
20240318,142300,10132609580,9590,9600,9600,9580,749
|
|
20240318,142200,10125427270,9590,9590,9600,9580,524
|
|
20240318,142100,10120403840,9590,9590,9600,9590,2950
|
|
20240318,142000,10092113300,9590,9600,9600,9590,1104
|
|
20240318,141900,10081521650,9600,9590,9600,9590,471
|
|
20240318,141800,10077002180,9600,9600,9600,9590,2726
|
|
20240318,141700,10050844310,9590,9600,9600,9590,620
|
|
20240318,141600,10044893060,9600,9600,9600,9600,791
|
|
20240318,141500,10037299460,9600,9600,9600,9590,2503
|
|
20240318,141400,10013277520,9590,9590,9590,9580,2252
|
|
20240318,141300,9991681370,9590,9590,9590,9580,297
|
|
20240318,141200,9988834140,9590,9580,9590,9570,2329
|
|
20240318,141100,9966526360,9580,9570,9580,9560,595
|
|
20240318,141000,9960835350,9570,9570,9570,9560,2793
|
|
20240318,140900,9934114330,9570,9570,9570,9570,182
|
|
20240318,140800,9932372590,9570,9580,9580,9570,750
|
|
20240318,140700,9925193890,9580,9560,9580,9560,2070
|
|
20240318,140600,9905379030,9560,9550,9560,9550,3557
|
|
20240318,140500,9871401670,9560,9560,9560,9550,3455
|
|
20240318,140400,9838396960,9560,9560,9560,9550,1470
|
|
20240318,140300,9824348760,9560,9570,9570,9560,1015
|
|
20240318,140200,9814641440,9560,9570,9570,9540,7206
|
|
20240318,140100,9745831980,9560,9560,9570,9550,540
|
|
20240318,140000,9740669100,9560,9570,9570,9560,1981
|
|
20240318,135900,9721727380,9570,9560,9570,9560,2003
|
|
20240318,135800,9702573160,9550,9560,9560,9550,1707
|
|
20240318,135700,9686265970,9560,9570,9570,9560,1828
|
|
20240318,135600,9668789710,9570,9580,9580,9540,4921
|
|
20240318,135500,9621791130,9560,9560,9570,9560,1992
|
|
20240318,135400,9602746890,9560,9570,9570,9560,3310
|
|
20240318,135300,9571096570,9570,9570,9580,9570,1358
|
|
20240318,135200,9558099090,9570,9560,9580,9560,675
|
|
20240318,135100,9551643000,9570,9580,9580,9570,1796
|
|
20240318,135000,9534437630,9580,9580,9590,9560,1074
|
|
20240318,134900,9524151480,9580,9600,9600,9550,9637
|
|
20240318,134800,9431956270,9590,9600,9600,9590,1228
|
|
20240318,134700,9420179570,9600,9600,9600,9590,207
|
|
20240318,134600,9418192380,9600,9600,9600,9590,1895
|
|
20240318,134500,9400000780,9600,9610,9610,9590,534
|
|
20240318,134400,9394875770,9600,9600,9610,9590,3485
|
|
20240318,134300,9361420940,9590,9590,9600,9590,459
|
|
20240318,134200,9357019120,9600,9600,9600,9590,1106
|
|
20240318,134100,9346410130,9600,9600,9600,9590,1382
|
|
20240318,134000,9333153870,9590,9580,9590,9580,1527
|
|
20240318,133900,9318512470,9580,9580,9590,9580,622
|
|
20240318,133800,9312553220,9590,9570,9590,9570,2008
|
|
20240318,133700,9293324940,9570,9560,9570,9550,1721
|
|
20240318,133600,9276867670,9560,9560,9570,9550,3090
|
|
20240318,133500,9247327560,9560,9560,9570,9550,1310
|
|
20240318,133400,9234807350,9570,9560,9570,9550,2605
|
|
20240318,133300,9209901900,9560,9550,9560,9550,786
|
|
20240318,133200,9202394010,9550,9540,9550,9540,1936
|
|
20240318,133100,9183912460,9540,9540,9550,9540,6337
|
|
20240318,133000,9123457470,9550,9550,9550,9540,6745
|
|
20240318,132900,9059091900,9550,9550,9560,9540,7029
|
|
20240318,132800,8991971710,9550,9570,9580,9550,11397
|
|
20240318,132700,8883078780,9570,9570,9570,9560,4489
|
|
20240318,132600,8840139050,9580,9570,9580,9570,1277
|
|
20240318,132500,8827915730,9570,9570,9580,9560,1469
|
|
20240318,132400,8813864070,9570,9570,9570,9560,6594
|
|
20240318,132300,8750796190,9570,9570,9580,9560,6552
|
|
20240318,132200,8688129570,9580,9570,9580,9570,3217
|
|
20240318,132100,8657342670,9570,9570,9580,9570,4203
|
|
20240318,132000,8617119540,9570,9570,9570,9560,7218
|
|
20240318,131900,8548060230,9570,9590,9600,9570,11190
|
|
20240318,131800,8440901480,9590,9590,9600,9590,3353
|
|
20240318,131700,8408744120,9600,9610,9620,9590,11242
|
|
20240318,131600,8300794720,9620,9610,9620,9610,851
|
|
20240318,131500,8292616360,9610,9620,9620,9610,178
|
|
20240318,131400,8290904320,9620,9620,9620,9610,628
|
|
20240318,131300,8284868720,9620,9610,9620,9610,836
|
|
20240318,131200,8276831430,9610,9620,9620,9610,519
|
|
20240318,131100,8271838850,9610,9610,9620,9610,92
|
|
20240318,131000,8270954460,9610,9600,9620,9600,1499
|
|
20240318,130900,8256543260,9610,9610,9610,9600,914
|
|
20240318,130800,8247760230,9600,9610,9610,9600,499
|
|
20240318,130700,8242968160,9610,9600,9610,9600,997
|
|
20240318,130600,8233395850,9600,9590,9600,9590,1140
|
|
20240318,130500,8222460540,9590,9600,9610,9590,3647
|
|
20240318,130400,8187477120,9600,9600,9600,9590,6244
|
|
20240318,130300,8127567450,9610,9610,9610,9600,561
|
|
20240318,130200,8122176250,9610,9600,9610,9600,2741
|
|
20240318,130100,8095860280,9600,9610,9620,9600,6841
|
|
20240318,130000,8030158180,9620,9610,9620,9610,2598
|
|
20240318,125900,8005174580,9610,9620,9620,9610,472
|
|
20240318,125800,8000636840,9620,9630,9630,9620,1015
|
|
20240318,125700,7990871760,9630,9630,9630,9620,1953
|
|
20240318,125600,7972082270,9630,9630,9630,9620,2245
|
|
20240318,125500,7950478160,9630,9640,9640,9630,1617
|
|
20240318,125400,7934904300,9640,9640,9650,9630,2697
|
|
20240318,125300,7908908350,9640,9630,9640,9620,1654
|
|
20240318,125200,7892988750,9630,9610,9630,9600,4286
|
|
20240318,125100,7851801340,9600,9620,9630,9600,29232
|
|
20240318,125000,7571001900,9630,9640,9640,9620,7212
|
|
20240318,124900,7501593960,9640,9640,9650,9630,7113
|
|
20240318,124800,7433091740,9640,9660,9670,9640,18283
|
|
20240318,124700,7256692740,9670,9660,9670,9650,4137
|
|
20240318,124600,7216728110,9660,9660,9660,9650,2616
|
|
20240318,124500,7191465070,9660,9660,9680,9650,9275
|
|
20240318,124400,7101899540,9670,9660,9670,9660,2237
|
|
20240318,124300,7080279670,9660,9660,9670,9660,2529
|
|
20240318,124200,7055847960,9670,9690,9700,9660,21641
|
|
20240318,124100,6846474550,9680,9690,9690,9680,178
|
|
20240318,124000,6844749740,9690,9690,9700,9690,200
|
|
20240318,123900,6842811470,9690,9690,9690,9680,105
|
|
20240318,123800,6841794350,9690,9700,9700,9690,2223
|
|
20240318,123700,6820251110,9700,9690,9700,9690,566
|
|
20240318,123600,6814766130,9700,9690,9700,9690,867
|
|
20240318,123500,6806360530,9690,9690,9700,9690,1303
|
|
20240318,123400,6793732750,9700,9690,9700,9690,1047
|
|
20240318,123300,6783586960,9690,9690,9700,9690,1071
|
|
20240318,123200,6773208150,9700,9700,9700,9690,163
|
|
20240318,123100,6771628050,9700,9700,9700,9690,119
|
|
20240318,123000,6770474070,9700,9690,9700,9690,353
|
|
20240318,122900,6767053100,9700,9690,9700,9690,1321
|
|
20240318,122800,6754251480,9690,9690,9700,9690,934
|
|
20240318,122700,6745200760,9690,9710,9710,9690,468
|
|
20240318,122600,6740661700,9710,9700,9710,9700,565
|
|
20240318,122500,6735180840,9700,9700,9700,9690,133
|
|
20240318,122400,6733890750,9690,9690,9700,9690,1280
|
|
20240318,122300,6721487290,9690,9700,9700,9690,570
|
|
20240318,122200,6715963320,9700,9690,9700,9690,605
|
|
20240318,122100,6710099670,9690,9690,9690,9680,258
|
|
20240318,122000,6707601160,9680,9680,9680,9680,889
|
|
20240318,121900,6698995640,9690,9690,9690,9690,155
|
|
20240318,121800,6697493690,9690,9690,9690,9680,1086
|
|
20240318,121700,6686970430,9690,9690,9690,9680,300
|
|
20240318,121600,6684064140,9690,9680,9690,9680,868
|
|
20240318,121500,6675661190,9680,9690,9690,9680,460
|
|
20240318,121400,6671205160,9690,9680,9690,9680,420
|
|
20240318,121300,6667136330,9680,9680,9690,9680,697
|
|
20240318,121200,6660383800,9680,9690,9690,9680,1348
|
|
20240318,121100,6647324910,9690,9690,9690,9680,314
|
|
20240318,121000,6644285210,9690,9680,9690,9680,623
|
|
20240318,120900,6638253680,9680,9690,9690,9680,1455
|
|
20240318,120800,6624168970,9680,9680,9680,9680,2216
|
|
20240318,120700,6602718090,9690,9680,9690,9680,78
|
|
20240318,120600,6601962730,9680,9690,9690,9680,1349
|
|
20240318,120500,6588891450,9680,9700,9700,9680,3444
|
|
20240318,120400,6555519090,9700,9700,9700,9690,325
|
|
20240318,120300,6552367860,9700,9690,9700,9680,1054
|
|
20240318,120200,6542153870,9690,9690,9690,9680,225
|
|
20240318,120100,6539974170,9690,9690,9700,9690,1257
|
|
20240318,120000,6527793570,9690,9700,9700,9690,1759
|
|
20240318,115900,6510745200,9690,9690,9700,9690,5256
|
|
20240318,115800,6459814530,9690,9690,9700,9690,1956
|
|
20240318,115700,6440859730,9700,9690,9700,9690,1941
|
|
20240318,115600,6422033140,9690,9700,9700,9690,345
|
|
20240318,115500,6418687050,9690,9690,9700,9690,343
|
|
20240318,115400,6415361260,9700,9700,9700,9690,458
|
|
20240318,115300,6410918670,9700,9700,9700,9690,876
|
|
20240318,115200,6402421560,9700,9700,9700,9690,2442
|
|
20240318,115100,6378735210,9700,9700,9710,9700,1224
|
|
20240318,115000,6366861100,9690,9700,9700,9690,352
|
|
20240318,114900,6363447490,9700,9700,9710,9700,144
|
|
20240318,114800,6362050420,9710,9710,9710,9690,35
|
|
20240318,114700,6361710700,9690,9710,9710,9690,118
|
|
20240318,114600,6360566720,9710,9690,9710,9690,560
|
|
20240318,114500,6355139480,9690,9710,9710,9690,691
|
|
20240318,114400,6348443170,9690,9710,9710,9690,810
|
|
20240318,114300,6340582980,9710,9690,9710,9690,2625
|
|
20240318,114200,6315122610,9690,9700,9700,9690,463
|
|
20240318,114100,6310635880,9700,9690,9700,9690,621
|
|
20240318,114000,6304618380,9690,9690,9690,9680,729
|
|
20240318,113900,6297560570,9690,9690,9690,9680,225
|
|
20240318,113800,6295380820,9690,9680,9690,9680,1111
|
|
20240318,113700,6284624960,9690,9680,9690,9680,160
|
|
20240318,113600,6283074770,9680,9690,9690,9680,45
|
|
20240318,113500,6282638900,9680,9690,9690,9680,184
|
|
20240318,113400,6280855950,9690,9690,9690,9680,523
|
|
20240318,113300,6275788440,9690,9690,9690,9680,587
|
|
20240318,113200,6270104950,9680,9690,9690,9680,3095
|
|
20240318,113100,6240144440,9690,9690,9700,9690,1927
|
|
20240318,113000,6221471500,9690,9690,9700,9690,1206
|
|
20240318,112900,6209779460,9680,9680,9690,9680,1300
|
|
20240318,112800,6197193910,9680,9690,9690,9680,483
|
|
20240318,112700,6192514990,9690,9690,9700,9680,1782
|
|
20240318,112600,6175252810,9680,9680,9680,9670,2897
|
|
20240318,112500,6147237110,9670,9690,9700,9670,10078
|
|
20240318,112400,6049693230,9690,9710,9710,9690,16003
|
|
20240318,112300,5894602260,9700,9700,9700,9690,2048
|
|
20240318,112200,5874736690,9700,9690,9700,9690,1886
|
|
20240318,112100,5856453070,9700,9710,9710,9700,4580
|
|
20240318,112000,5812015780,9700,9710,9710,9700,940
|
|
20240318,111900,5802890370,9710,9710,9710,9700,2734
|
|
20240318,111800,5776349230,9700,9710,9710,9700,1799
|
|
20240318,111700,5758897440,9710,9710,9720,9700,671
|
|
20240318,111600,5752381940,9710,9720,9720,9710,1049
|
|
20240318,111500,5742195840,9720,9720,9720,9700,2021
|
|
20240318,111400,5722571520,9720,9700,9720,9690,5637
|
|
20240318,111300,5667892700,9700,9730,9730,9700,3812
|
|
20240318,111200,5630889350,9720,9730,9730,9720,2437
|
|
20240318,111100,5607200320,9730,9730,9740,9730,210
|
|
20240318,111000,5605156990,9730,9720,9730,9720,1640
|
|
20240318,110900,5589211440,9710,9730,9730,9710,914
|
|
20240318,110800,5580335820,9720,9730,9730,9710,2041
|
|
20240318,110700,5560500290,9730,9730,9730,9720,204
|
|
20240318,110600,5558515380,9730,9740,9740,9730,37
|
|
20240318,110500,5558155110,9730,9740,9740,9730,530
|
|
20240318,110400,5552997960,9740,9740,9740,9730,852
|
|
20240318,110300,5544700500,9740,9740,9740,9730,538
|
|
20240318,110200,5539464450,9730,9730,9730,9720,900
|
|
20240318,110100,5530708890,9720,9730,9730,9720,395
|
|
20240318,110000,5526869010,9730,9730,9730,9700,79
|
|
20240318,105900,5526100370,9700,9690,9740,9690,7007
|
|
20240318,105800,5458157150,9690,9680,9690,9680,6620
|
|
20240318,105700,5394022600,9680,9710,9710,9680,18393
|
|
20240318,105600,5215845100,9710,9710,9720,9700,12387
|
|
20240318,105500,5095658080,9710,9740,9740,9710,9522
|
|
20240318,105400,5003135310,9740,9750,9750,9730,1169
|
|
20240318,105300,4991754850,9730,9740,9740,9730,1098
|
|
20240318,105200,4981066980,9730,9730,9750,9730,913
|
|
20240318,105100,4972182780,9730,9750,9750,9730,3602
|
|
20240318,105000,4937103750,9740,9730,9740,9730,659
|
|
20240318,104900,4930685120,9730,9730,9740,9730,880
|
|
20240318,104800,4922120690,9730,9730,9740,9720,2265
|
|
20240318,104700,4900082230,9720,9730,9730,9720,2010
|
|
20240318,104600,4880530110,9730,9740,9750,9730,2237
|
|
20240318,104500,4858743570,9740,9750,9750,9740,5706
|
|
20240318,104400,4803166870,9740,9740,9740,9740,261
|
|
20240318,104300,4800624730,9740,9740,9760,9740,1358
|
|
20240318,104200,4787387270,9750,9740,9750,9740,1135
|
|
20240318,104100,4776332340,9730,9740,9750,9730,1558
|
|
20240318,104000,4761156240,9740,9740,9750,9740,198
|
|
20240318,103900,4759227350,9750,9750,9750,9740,2809
|
|
20240318,103800,4731845810,9750,9750,9750,9740,2270
|
|
20240318,103700,4709728020,9750,9740,9750,9730,993
|
|
20240318,103600,4700061030,9730,9740,9750,9730,1084
|
|
20240318,103500,4689505790,9740,9740,9740,9730,2657
|
|
20240318,103400,4663650330,9740,9740,9740,9740,1668
|
|
20240318,103300,4647404010,9740,9740,9740,9730,2343
|
|
20240318,103200,4624586400,9740,9740,9750,9740,1865
|
|
20240318,103100,4606418170,9740,9730,9740,9730,3974
|
|
20240318,103000,4567715910,9740,9740,9750,9730,7466
|
|
20240318,102900,4495000830,9730,9730,9740,9730,2975
|
|
20240318,102800,4466040370,9740,9740,9740,9740,171
|
|
20240318,102700,4464374830,9740,9740,9740,9730,3657
|
|
20240318,102600,4428769270,9730,9740,9740,9730,1356
|
|
20240318,102500,4415568860,9740,9740,9750,9730,1617
|
|
20240318,102400,4399831290,9750,9730,9750,9730,1439
|
|
20240318,102300,4385826560,9730,9750,9750,9730,3644
|
|
20240318,102200,4350348350,9740,9750,9750,9740,502
|
|
20240318,102100,4345457960,9750,9720,9760,9710,9873
|
|
20240318,102000,4249250170,9710,9740,9750,9710,13788
|
|
20240318,101900,4115152440,9740,9750,9750,9740,3075
|
|
20240318,101800,4085187220,9750,9760,9760,9750,1749
|
|
20240318,101700,4068130770,9760,9770,9770,9750,1343
|
|
20240318,101600,4055024640,9780,9780,9780,9760,3042
|
|
20240318,101500,4025304380,9780,9790,9790,9770,526
|
|
20240318,101400,4020162830,9780,9780,9780,9780,418
|
|
20240318,101300,4016074790,9780,9780,9790,9770,1937
|
|
20240318,101200,3997143180,9780,9780,9780,9770,1033
|
|
20240318,101100,3987046800,9770,9780,9790,9770,1515
|
|
20240318,101000,3972228480,9770,9770,9790,9770,1392
|
|
20240318,100900,3958617330,9770,9760,9790,9760,801
|
|
20240318,100800,3950779930,9770,9770,9780,9770,2345
|
|
20240318,100700,3927868250,9770,9780,9790,9770,929
|
|
20240318,100600,3918786610,9780,9780,9790,9780,1719
|
|
20240318,100500,3901974070,9780,9750,9780,9750,2392
|
|
20240318,100400,3878618660,9750,9770,9770,9750,3465
|
|
20240318,100300,3844802000,9770,9760,9770,9750,6631
|
|
20240318,100200,3780138100,9750,9760,9770,9750,1054
|
|
20240318,100100,3769853410,9760,9770,9770,9760,2456
|
|
20240318,100000,3745879950,9770,9780,9780,9760,751
|
|
20240318,095900,3738543200,9770,9780,9780,9760,4126
|
|
20240318,095800,3698250060,9780,9790,9790,9770,1356
|
|
20240318,095700,3684993450,9790,9800,9800,9790,1586
|
|
20240318,095600,3669465860,9800,9800,9800,9790,1997
|
|
20240318,095500,3649898730,9800,9790,9800,9770,2774
|
|
20240318,095400,3622751270,9790,9800,9800,9790,1108
|
|
20240318,095300,3611900200,9800,9800,9810,9790,937
|
|
20240318,095200,3602718300,9800,9790,9800,9780,2186
|
|
20240318,095100,3581303710,9790,9810,9810,9790,4838
|
|
20240318,095000,3533888430,9800,9800,9810,9790,3567
|
|
20240318,094900,3498922570,9810,9810,9810,9800,1399
|
|
20240318,094800,3485212220,9810,9810,9810,9790,4553
|
|
20240318,094700,3440584910,9810,9810,9810,9800,6105
|
|
20240318,094600,3380747250,9810,9810,9810,9800,1081
|
|
20240318,094500,3370150710,9810,9810,9810,9800,6025
|
|
20240318,094400,3311072540,9810,9810,9810,9800,2090
|
|
20240318,094300,3290581600,9810,9770,9820,9760,39504
|
|
20240318,094200,2903883890,9760,9780,9780,9760,1299
|
|
20240318,094100,2891195250,9770,9780,9780,9760,1365
|
|
20240318,094000,2877869570,9780,9770,9780,9770,1801
|
|
20240318,093900,2860266800,9770,9760,9770,9750,2027
|
|
20240318,093800,2840475460,9760,9750,9760,9740,3741
|
|
20240318,093700,2804009360,9740,9760,9770,9740,12791
|
|
20240318,093600,2679258510,9760,9770,9770,9760,3530
|
|
20240318,093500,2644800520,9760,9780,9780,9760,2650
|
|
20240318,093400,2618900140,9780,9780,9780,9760,745
|
|
20240318,093300,2611619470,9780,9770,9790,9770,2405
|
|
20240318,093200,2588097550,9780,9780,9780,9770,6042
|
|
20240318,093100,2529052790,9780,9780,9790,9780,3412
|
|
20240318,093000,2495682570,9780,9800,9800,9780,4927
|
|
20240318,092900,2447443760,9800,9790,9810,9790,13847
|
|
20240318,092800,2311748140,9790,9780,9790,9770,3838
|
|
20240318,092700,2274205860,9780,9790,9800,9780,7303
|
|
20240318,092600,2202726320,9790,9780,9800,9780,11980
|
|
20240318,092500,2085430860,9780,9790,9790,9780,2069
|
|
20240318,092400,2065193760,9790,9780,9790,9780,3027
|
|
20240318,092300,2035586240,9780,9780,9780,9770,2624
|
|
20240318,092200,2009934220,9780,9780,9790,9770,2710
|
|
20240318,092100,1983441970,9770,9770,9780,9770,5810
|
|
20240318,092000,1926639400,9780,9780,9780,9770,1962
|
|
20240318,091900,1907455160,9770,9770,9780,9760,2948
|
|
20240318,091800,1878653260,9770,9770,9770,9760,2100
|
|
20240318,091700,1858145750,9770,9760,9770,9760,3342
|
|
20240318,091600,1825525300,9760,9760,9770,9760,2747
|
|
20240318,091500,1798705780,9770,9770,9770,9760,2663
|
|
20240318,091400,1772691300,9760,9780,9780,9760,2868
|
|
20240318,091300,1744674180,9780,9750,9780,9750,8718
|
|
20240318,091200,1659569020,9750,9740,9750,9740,2195
|
|
20240318,091100,1638177870,9740,9730,9760,9730,4493
|
|
20240318,091000,1594429640,9730,9740,9750,9730,5464
|
|
20240318,090900,1541209140,9740,9750,9770,9740,10092
|
|
20240318,090800,1442737320,9760,9770,9770,9730,3758
|
|
20240318,090700,1406111210,9770,9800,9800,9740,14421
|
|
20240318,090600,1265208470,9800,9780,9800,9770,12046
|
|
20240318,090500,1147258880,9780,9770,9790,9770,11500
|
|
20240318,090400,1034786080,9770,9740,9770,9720,7445
|
|
20240318,090300,962149190,9740,9690,9740,9680,4981
|
|
20240318,090200,913788620,9690,9670,9690,9670,8629
|
|
20240318,090100,830279320,9690,9720,9760,9680,43639
|
|
20240318,090000,407004060,9720,9760,9770,9700,41766
|