610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,190700,30013901605,3870,3870,3870,3870,24170
|
|
20240313,190600,30013901605,3870,3870,3870,3870,0
|
|
20240313,190500,30013901605,3870,3870,3870,3870,0
|
|
20240313,190400,30013901605,3870,3870,3870,3870,0
|
|
20240313,190300,30013901605,3870,3870,3870,3870,0
|
|
20240313,190200,30013901605,3870,3870,3870,3870,0
|
|
20240313,190100,30013901605,3870,3870,3870,3870,0
|
|
20240313,190000,30013901605,3870,3870,3870,3870,0
|
|
20240313,185900,30013901605,3870,3870,3870,3870,0
|
|
20240313,185800,30013901605,3870,3870,3870,3870,0
|
|
20240313,185700,30013901605,3870,3870,3870,3870,0
|
|
20240313,185600,30013901605,3870,3870,3870,3870,0
|
|
20240313,185500,30013901605,3870,3870,3870,3870,0
|
|
20240313,185400,30013901605,3870,3870,3870,3870,0
|
|
20240313,185300,30013901605,3870,3870,3870,3870,0
|
|
20240313,185200,30013901605,3870,3870,3870,3870,0
|
|
20240313,185100,30013901605,3870,3870,3870,3870,0
|
|
20240313,185000,30013901605,3870,3870,3870,3870,0
|
|
20240313,184900,30013901605,3870,3870,3870,3870,0
|
|
20240313,184800,30013901605,3870,3870,3870,3870,0
|
|
20240313,184700,30013901605,3870,3870,3870,3870,0
|
|
20240313,184600,30013901605,3870,3870,3870,3870,0
|
|
20240313,184500,30013901605,3870,3870,3870,3870,0
|
|
20240313,184400,30013901605,3870,3870,3870,3870,0
|
|
20240313,184300,30013901605,3870,3870,3870,3870,0
|
|
20240313,184200,30013901605,3870,3870,3870,3870,0
|
|
20240313,184100,30013901605,3870,3870,3870,3870,0
|
|
20240313,184000,30013901605,3870,3870,3870,3870,0
|
|
20240313,183900,30013901605,3870,3870,3870,3870,0
|
|
20240313,183800,30013901605,3870,3870,3870,3870,0
|
|
20240313,183700,30013901605,3870,3870,3870,3870,24170
|
|
20240313,183600,30013901605,3870,3870,3870,3870,0
|
|
20240313,183500,30013901605,3870,3870,3870,3870,0
|
|
20240313,183400,30013901605,3870,3870,3870,3870,0
|
|
20240313,183300,30013901605,3870,3870,3870,3870,0
|
|
20240313,183200,30013901605,3870,3870,3870,3870,0
|
|
20240313,183100,30013901605,3870,3870,3870,3870,0
|
|
20240313,183000,30013901605,3870,3870,3870,3870,0
|
|
20240313,182900,30013901605,3870,3870,3870,3870,0
|
|
20240313,182800,30013901605,3870,3870,3870,3870,0
|
|
20240313,182700,30013901605,3870,3870,3870,3870,0
|
|
20240313,182600,30013901605,3870,3870,3870,3870,0
|
|
20240313,182500,30013901605,3870,3870,3870,3870,0
|
|
20240313,182400,30013901605,3870,3870,3870,3870,0
|
|
20240313,182300,30013901605,3870,3870,3870,3870,0
|
|
20240313,182200,30013901605,3870,3870,3870,3870,0
|
|
20240313,182100,30013901605,3870,3870,3870,3870,0
|
|
20240313,182000,30013901605,3870,3870,3870,3870,0
|
|
20240313,181900,30013901605,3870,3870,3870,3870,0
|
|
20240313,181800,30013901605,3870,3870,3870,3870,0
|
|
20240313,181700,30013901605,3870,3870,3870,3870,0
|
|
20240313,181600,30013901605,3870,3870,3870,3870,0
|
|
20240313,181500,30013901605,3870,3870,3870,3870,0
|
|
20240313,181400,30013901605,3870,3870,3870,3870,0
|
|
20240313,181300,30013901605,3870,3870,3870,3870,0
|
|
20240313,181200,30013901605,3870,3870,3870,3870,0
|
|
20240313,181100,30013901605,3870,3870,3870,3870,0
|
|
20240313,181000,30013901605,3870,3870,3870,3870,0
|
|
20240313,180900,30013901605,3870,3870,3870,3870,0
|
|
20240313,180800,30013901605,3870,3870,3870,3870,0
|
|
20240313,180700,30013901605,3870,3870,3870,3870,24170
|
|
20240313,180600,30013901605,3870,3870,3870,3870,0
|
|
20240313,180500,30013901605,3870,3870,3870,3870,0
|
|
20240313,180400,30013901605,3870,3870,3870,3870,0
|
|
20240313,180300,30013901605,3870,3870,3870,3870,0
|
|
20240313,180200,30013901605,3870,3870,3870,3870,0
|
|
20240313,180100,30013901605,3870,3870,3870,3870,0
|
|
20240313,180000,30013901605,3870,3870,3870,3870,0
|
|
20240313,175900,30013901605,3870,3870,3870,3870,0
|
|
20240313,175800,30013901605,3870,3870,3870,3870,0
|
|
20240313,175700,30013901605,3870,3870,3870,3870,0
|
|
20240313,175600,30013901605,3870,3870,3870,3870,0
|
|
20240313,175500,30013901605,3870,3870,3870,3870,0
|
|
20240313,175400,30013901605,3870,3870,3870,3870,0
|
|
20240313,175300,30013901605,3870,3870,3870,3870,0
|
|
20240313,175200,30013901605,3870,3870,3870,3870,0
|
|
20240313,175100,30013901605,3870,3870,3870,3870,0
|
|
20240313,175000,30013901605,3870,3870,3870,3870,0
|
|
20240313,174900,30013901605,3870,3870,3870,3870,0
|
|
20240313,174800,30013901605,3870,3870,3870,3870,0
|
|
20240313,174700,30013901605,3870,3870,3870,3870,0
|
|
20240313,174600,30013901605,3870,3870,3870,3870,0
|
|
20240313,174500,30013901605,3870,3870,3870,3870,0
|
|
20240313,174400,30013901605,3870,3870,3870,3870,0
|
|
20240313,174300,30013901605,3870,3870,3870,3870,0
|
|
20240313,174200,30013901605,3870,3870,3870,3870,0
|
|
20240313,174100,30013901605,3870,3870,3870,3870,0
|
|
20240313,174000,30013901605,3870,3870,3870,3870,0
|
|
20240313,173900,30013901605,3870,3870,3870,3870,0
|
|
20240313,173800,30013901605,3870,3870,3870,3870,0
|
|
20240313,173700,30013901605,3870,3870,3870,3870,24170
|
|
20240313,173600,30013901605,3870,3870,3870,3870,0
|
|
20240313,173500,30013901605,3870,3870,3870,3870,0
|
|
20240313,173400,30013901605,3870,3870,3870,3870,0
|
|
20240313,173300,30013901605,3870,3870,3870,3870,0
|
|
20240313,173200,30013901605,3870,3870,3870,3870,0
|
|
20240313,173100,30013901605,3870,3870,3870,3870,0
|
|
20240313,173000,30013901605,3870,3870,3870,3870,0
|
|
20240313,172900,30013901605,3870,3870,3870,3870,0
|
|
20240313,172800,30013901605,3870,3870,3870,3870,0
|
|
20240313,172700,30013901605,3870,3870,3870,3870,0
|
|
20240313,172600,30013901605,3870,3870,3870,3870,0
|
|
20240313,172500,30013901605,3870,3870,3870,3870,0
|
|
20240313,172400,30013901605,3870,3870,3870,3870,0
|
|
20240313,172300,30013901605,3870,3870,3870,3870,0
|
|
20240313,172200,30013901605,3870,3870,3870,3870,0
|
|
20240313,172100,30013901605,3870,3870,3870,3870,0
|
|
20240313,172000,30013901605,3870,3870,3870,3870,0
|
|
20240313,171900,30013901605,3870,3870,3870,3870,0
|
|
20240313,171800,30013901605,3870,3870,3870,3870,0
|
|
20240313,171700,30013901605,3870,3870,3870,3870,0
|
|
20240313,171600,30013901605,3870,3870,3870,3870,0
|
|
20240313,171500,30013901605,3870,3870,3870,3870,0
|
|
20240313,171400,30013901605,3870,3870,3870,3870,0
|
|
20240313,171300,30013901605,3870,3870,3870,3870,0
|
|
20240313,171200,30013901605,3870,3870,3870,3870,0
|
|
20240313,171100,30013901605,3870,3870,3870,3870,0
|
|
20240313,171000,30013901605,3870,3870,3870,3870,0
|
|
20240313,170900,30013901605,3870,3870,3870,3870,0
|
|
20240313,170800,30013901605,3870,3870,3870,3870,0
|
|
20240313,170700,30013901605,3870,3870,3870,3870,24170
|
|
20240313,170600,30013901605,3870,3870,3870,3870,0
|
|
20240313,170500,30013901605,3870,3870,3870,3870,0
|
|
20240313,170400,30013901605,3870,3870,3870,3870,0
|
|
20240313,170300,30013901605,3870,3870,3870,3870,0
|
|
20240313,170200,30013901605,3870,3870,3870,3870,0
|
|
20240313,170100,30013901605,3870,3870,3870,3870,0
|
|
20240313,170000,30013901605,3870,3870,3870,3870,0
|
|
20240313,165900,30013901605,3870,3870,3870,3870,0
|
|
20240313,165800,30013901605,3870,3870,3870,3870,0
|
|
20240313,165700,30013901605,3870,3870,3870,3870,0
|
|
20240313,165600,30013901605,3870,3870,3870,3870,0
|
|
20240313,165500,30013901605,3870,3870,3870,3870,0
|
|
20240313,165400,30013901605,3870,3870,3870,3870,0
|
|
20240313,165300,30013901605,3870,3870,3870,3870,0
|
|
20240313,165200,30013901605,3870,3870,3870,3870,0
|
|
20240313,165100,30013901605,3870,3870,3870,3870,0
|
|
20240313,165000,30013901605,3870,3870,3870,3870,0
|
|
20240313,164900,30013901605,3870,3870,3870,3870,0
|
|
20240313,164800,30013901605,3870,3870,3870,3870,0
|
|
20240313,164700,30013901605,3870,3870,3870,3870,0
|
|
20240313,164600,30013901605,3870,3870,3870,3870,0
|
|
20240313,164500,30013901605,3870,3870,3870,3870,0
|
|
20240313,164400,30013901605,3870,3870,3870,3870,0
|
|
20240313,164300,30013901605,3870,3870,3870,3870,0
|
|
20240313,164200,30013901605,3870,3870,3870,3870,0
|
|
20240313,164100,30013901605,3870,3870,3870,3870,0
|
|
20240313,164000,30013901605,3870,3870,3870,3870,0
|
|
20240313,163900,30013901605,3870,3870,3870,3870,0
|
|
20240313,163800,30013901605,3870,3870,3870,3870,0
|
|
20240313,163700,30013901605,3870,3870,3870,3870,24170
|
|
20240313,163600,30013901605,3870,3870,3870,3870,0
|
|
20240313,163500,30013901605,3870,3870,3870,3870,0
|
|
20240313,163400,30013901605,3870,3870,3870,3870,0
|
|
20240313,163300,30013901605,3870,3870,3870,3870,0
|
|
20240313,163200,30013901605,3870,3870,3870,3870,0
|
|
20240313,163100,30013901605,3870,3870,3870,3870,0
|
|
20240313,163000,30013901605,3870,3870,3870,3870,0
|
|
20240313,162900,30013901605,3870,3870,3870,3870,0
|
|
20240313,162800,30013901605,3870,3870,3870,3870,0
|
|
20240313,162700,30013901605,3870,3870,3870,3870,0
|
|
20240313,162600,30013901605,3870,3870,3870,3870,0
|
|
20240313,162500,30013901605,3870,3870,3870,3870,0
|
|
20240313,162400,30013901605,3870,3870,3870,3870,0
|
|
20240313,162300,30013901605,3870,3870,3870,3870,0
|
|
20240313,162200,30013901605,3870,3870,3870,3870,0
|
|
20240313,162100,30013901605,3870,3870,3870,3870,0
|
|
20240313,162000,30013901605,3870,3870,3870,3870,0
|
|
20240313,161900,30013901605,3870,3870,3870,3870,0
|
|
20240313,161800,30013901605,3870,3870,3870,3870,0
|
|
20240313,161700,30013901605,3870,3870,3870,3870,0
|
|
20240313,161600,30013901605,3870,3870,3870,3870,0
|
|
20240313,161500,30013901605,3870,3870,3870,3870,0
|
|
20240313,161400,30013901605,3870,3870,3870,3870,0
|
|
20240313,161300,30013901605,3870,3870,3870,3870,0
|
|
20240313,161200,30013901605,3870,3870,3870,3870,0
|
|
20240313,161100,30013901605,3870,3870,3870,3870,0
|
|
20240313,161000,30013901605,3870,3870,3870,3870,0
|
|
20240313,160900,30013901605,3870,3870,3870,3870,0
|
|
20240313,160800,30013901605,3870,3870,3870,3870,0
|
|
20240313,160700,30013901605,3870,3870,3870,3870,24170
|
|
20240313,160600,30013901605,3870,3870,3870,3870,0
|
|
20240313,160500,30013901605,3870,3870,3870,3870,0
|
|
20240313,160400,30013901605,3870,3870,3870,3870,0
|
|
20240313,160300,30013901605,3870,3870,3870,3870,0
|
|
20240313,160200,30013901605,3870,3870,3870,3870,0
|
|
20240313,160100,30013901605,3870,3870,3870,3870,0
|
|
20240313,160000,30013901605,3870,3870,3870,3870,0
|
|
20240313,155900,30013901605,3870,3870,3870,3870,0
|
|
20240313,155800,30013901605,3870,3870,3870,3870,0
|
|
20240313,155700,30013901605,3870,3870,3870,3870,0
|
|
20240313,155600,30013901605,3870,3870,3870,3870,0
|
|
20240313,155500,30013901605,3870,3870,3870,3870,0
|
|
20240313,155400,30013901605,3870,3870,3870,3870,0
|
|
20240313,155300,30013901605,3870,3870,3870,3870,0
|
|
20240313,155200,30013901605,3870,3870,3870,3870,0
|
|
20240313,155100,30013901605,3870,3870,3870,3870,0
|
|
20240313,155000,30013901605,3870,3870,3870,3870,0
|
|
20240313,154900,30013901605,3870,3870,3870,3870,0
|
|
20240313,154800,30013901605,3870,3870,3870,3870,0
|
|
20240313,154700,30013901605,3870,3870,3870,3870,0
|
|
20240313,154600,30013901605,3870,3870,3870,3870,0
|
|
20240313,154500,30013901605,3870,3870,3870,3870,0
|
|
20240313,154400,30013901605,3870,3870,3870,3870,0
|
|
20240313,154300,30013901605,3870,3870,3870,3870,0
|
|
20240313,154200,30013901605,3870,3870,3870,3870,0
|
|
20240313,154100,30013901605,3870,3870,3870,3870,0
|
|
20240313,154000,30013901605,3870,3870,3870,3870,0
|
|
20240313,153900,30013901605,3870,3870,3870,3870,0
|
|
20240313,153800,30013901605,3870,3870,3870,3870,0
|
|
20240313,153700,30013901605,3870,3870,3870,3870,24170
|
|
20240313,153600,30013901605,3870,3870,3870,3870,0
|
|
20240313,153500,30013901605,3870,3870,3870,3870,0
|
|
20240313,153400,30013901605,3870,3870,3870,3870,0
|
|
20240313,153300,30013901605,3870,3870,3870,3870,0
|
|
20240313,153200,30013901605,3870,3870,3870,3870,0
|
|
20240313,153100,30013901605,3870,3870,3870,3870,0
|
|
20240313,153000,30013901605,3870,3870,3870,3870,24170
|
|
20240313,152900,29920363705,3865,3865,3865,3865,0
|
|
20240313,152800,29920363705,3865,3865,3865,3865,0
|
|
20240313,152700,29920363705,3865,3865,3865,3865,0
|
|
20240313,152600,29920363705,3865,3865,3865,3865,0
|
|
20240313,152500,29920363705,3865,3865,3865,3865,0
|
|
20240313,152400,29920363705,3865,3865,3865,3865,0
|
|
20240313,152300,29920363705,3865,3865,3865,3865,0
|
|
20240313,152200,29920363705,3865,3865,3865,3865,0
|
|
20240313,152100,29920363705,3865,3865,3865,3865,0
|
|
20240313,152000,29920363705,3865,3865,3865,3865,0
|
|
20240313,151900,29920363705,3865,3870,3880,3865,11692
|
|
20240313,151800,29875054195,3870,3875,3875,3865,3615
|
|
20240313,151700,29861064070,3880,3875,3880,3865,3558
|
|
20240313,151600,29847291355,3875,3885,3895,3870,8375
|
|
20240313,151500,29814791605,3885,3890,3895,3880,5663
|
|
20240313,151400,29792743335,3885,3885,3900,3875,5567
|
|
20240313,151300,29771141555,3885,3910,3910,3885,9241
|
|
20240313,151200,29735161485,3910,3910,3920,3890,3017
|
|
20240313,151100,29723370030,3910,3925,3925,3870,25923
|
|
20240313,151000,29622224580,3920,3940,3940,3920,20119
|
|
20240313,150900,29543162920,3940,3920,3940,3920,17368
|
|
20240313,150800,29474833915,3930,3900,3930,3900,19407
|
|
20240313,150700,29398893200,3900,3885,3910,3880,24111
|
|
20240313,150600,29305008980,3880,3885,3885,3880,1106
|
|
20240313,150500,29300717550,3885,3865,3885,3865,3843
|
|
20240313,150400,29285826900,3865,3855,3870,3855,4240
|
|
20240313,150300,29269459850,3855,3850,3855,3845,7164
|
|
20240313,150200,29241891555,3850,3875,3875,3850,5876
|
|
20240313,150100,29219214450,3870,3850,3875,3850,7262
|
|
20240313,150000,29191182980,3850,3840,3850,3835,5883
|
|
20240313,145900,29168561170,3840,3820,3840,3820,7879
|
|
20240313,145800,29138387080,3825,3840,3840,3825,13349
|
|
20240313,145700,29087247720,3840,3830,3845,3830,2611
|
|
20240313,145600,29077218170,3830,3825,3840,3825,4909
|
|
20240313,145500,29058388275,3825,3835,3835,3815,4710
|
|
20240313,145400,29040388210,3830,3845,3845,3830,405
|
|
20240313,145300,29038832840,3835,3845,3845,3830,2092
|
|
20240313,145200,29030814300,3845,3845,3845,3825,4676
|
|
20240313,145100,29012900840,3820,3875,3875,3820,12394
|
|
20240313,145000,28965105700,3875,3885,3895,3865,9438
|
|
20240313,144900,28928455050,3895,3830,3895,3830,40698
|
|
20240313,144800,28771021860,3830,3795,3830,3795,18621
|
|
20240313,144700,28700018595,3800,3810,3810,3795,7930
|
|
20240313,144600,28669859000,3810,3805,3815,3805,3812
|
|
20240313,144500,28655341905,3800,3805,3810,3800,4151
|
|
20240313,144400,28639539875,3805,3805,3815,3805,2685
|
|
20240313,144300,28629315385,3805,3810,3810,3800,5375
|
|
20240313,144200,28608883915,3805,3815,3820,3800,3287
|
|
20240313,144100,28596361920,3820,3825,3840,3820,4377
|
|
20240313,144000,28579603655,3840,3820,3840,3820,117
|
|
20240313,143900,28579155375,3845,3850,3850,3825,7525
|
|
20240313,143800,28550326595,3850,3840,3850,3835,1785
|
|
20240313,143700,28543479140,3835,3840,3855,3830,4495
|
|
20240313,143600,28526249285,3840,3850,3850,3835,2195
|
|
20240313,143500,28517824785,3850,3850,3850,3840,817
|
|
20240313,143400,28514682675,3850,3860,3875,3845,4830
|
|
20240313,143300,28496067330,3865,3875,3875,3855,4446
|
|
20240313,143200,28478896240,3880,3865,3885,3865,179
|
|
20240313,143100,28478202200,3890,3865,3890,3865,10068
|
|
20240313,143000,28439144290,3860,3850,3865,3850,4123
|
|
20240313,142900,28423246800,3845,3850,3850,3845,104
|
|
20240313,142800,28422846670,3850,3850,3850,3850,2012
|
|
20240313,142700,28415100470,3850,3830,3850,3830,2352
|
|
20240313,142600,28406054255,3830,3840,3840,3830,8556
|
|
20240313,142500,28373262910,3840,3850,3850,3835,1572
|
|
20240313,142400,28367226570,3850,3850,3855,3850,9167
|
|
20240313,142300,28331933615,3850,3845,3850,3845,3485
|
|
20240313,142200,28318519075,3845,3845,3845,3845,57
|
|
20240313,142100,28318299910,3850,3820,3850,3810,7265
|
|
20240313,142000,28290433160,3820,3805,3820,3805,7368
|
|
20240313,141900,28262374060,3805,3785,3805,3780,3254
|
|
20240313,141800,28250055185,3780,3775,3800,3775,8264
|
|
20240313,141700,28218777620,3775,3765,3780,3760,11283
|
|
20240313,141600,28176183580,3765,3795,3795,3765,15625
|
|
20240313,141500,28117295180,3800,3800,3800,3780,13124
|
|
20240313,141400,28067579030,3800,3805,3805,3795,8995
|
|
20240313,141300,28033375840,3805,3805,3810,3800,8870
|
|
20240313,141200,27999611180,3810,3805,3810,3805,11278
|
|
20240313,141100,27956665125,3805,3825,3825,3805,3231
|
|
20240313,141000,27944352170,3820,3840,3840,3810,1312
|
|
20240313,140900,27939349210,3815,3815,3815,3805,10133
|
|
20240313,140800,27900736125,3815,3830,3830,3795,27346
|
|
20240313,140700,27796459480,3835,3860,3860,3835,10657
|
|
20240313,140600,27755469025,3850,3860,3865,3845,11837
|
|
20240313,140500,27709864795,3850,3880,3880,3850,11483
|
|
20240313,140400,27665529825,3885,3885,3890,3880,2036
|
|
20240313,140300,27657624205,3890,3885,3910,3870,22085
|
|
20240313,140200,27571635795,3875,3875,3875,3855,6805
|
|
20240313,140100,27545311650,3860,3875,3885,3860,19971
|
|
20240313,140000,27467986010,3880,3915,3915,3875,17875
|
|
20240313,135900,27398353450,3915,3910,3925,3900,24323
|
|
20240313,135800,27303198565,3905,3910,3910,3875,17946
|
|
20240313,135700,27233415115,3910,3895,3925,3880,17693
|
|
20240313,135600,27164350195,3900,3845,3925,3840,36039
|
|
20240313,135500,27024126920,3855,3845,3860,3840,21352
|
|
20240313,135400,26941890395,3845,3845,3850,3830,13637
|
|
20240313,135300,26889463420,3850,3825,3850,3820,10455
|
|
20240313,135200,26849438750,3825,3785,3825,3770,17490
|
|
20240313,135100,26782973965,3770,3805,3805,3770,16951
|
|
20240313,135000,26718850425,3800,3820,3820,3795,7188
|
|
20240313,134900,26691529275,3825,3830,3840,3820,39802
|
|
20240313,134800,26539247880,3830,3840,3840,3820,8868
|
|
20240313,134700,26505314680,3845,3820,3845,3820,6530
|
|
20240313,134600,26480258550,3820,3840,3845,3820,6515
|
|
20240313,134500,26455317000,3845,3810,3845,3805,15968
|
|
20240313,134400,26394083120,3805,3830,3830,3805,13407
|
|
20240313,134300,26342812535,3830,3800,3840,3800,28029
|
|
20240313,134200,26235623760,3790,3760,3810,3760,20298
|
|
20240313,134100,26158783680,3775,3775,3795,3750,16100
|
|
20240313,134000,26097985230,3775,3780,3800,3730,52970
|
|
20240313,133900,25899640595,3785,3845,3870,3785,68510
|
|
20240313,133800,25636766340,3845,3850,3860,3835,29144
|
|
20240313,133700,25524703110,3850,3815,3850,3810,12276
|
|
20240313,133600,25477683075,3835,3820,3840,3810,53537
|
|
20240313,133500,25272791225,3825,3790,3860,3790,36446
|
|
20240313,133400,25133754045,3785,3770,3795,3760,12721
|
|
20240313,133300,25085736315,3765,3765,3800,3765,22032
|
|
20240313,133200,25002468550,3765,3770,3785,3745,26741
|
|
20240313,133100,24901710290,3770,3775,3820,3760,32383
|
|
20240313,133000,24779364260,3775,3760,3815,3740,33527
|
|
20240313,132900,24652936120,3745,3770,3800,3735,58448
|
|
20240313,132800,24433572170,3770,3875,3875,3750,76925
|
|
20240313,132700,24143636390,3880,3945,3945,3805,42743
|
|
20240313,132600,23976879520,3950,3950,3950,3950,0
|
|
20240313,132500,23976879520,3950,3865,3955,3845,17887
|
|
20240313,132400,23906820910,3830,3820,3890,3820,20866
|
|
20240313,132300,23826684825,3820,3840,3860,3805,32056
|
|
20240313,132200,23703742000,3830,3860,3895,3800,36756
|
|
20240313,132100,23563132450,3845,3895,3940,3845,61897
|
|
20240313,132000,23321490975,3895,3755,3940,3740,98319
|
|
20240313,131900,22947447545,3740,3790,3795,3600,59111
|
|
20240313,131800,22727253985,3795,3830,3875,3615,81045
|
|
20240313,131700,22420477420,3830,3600,3830,3595,89667
|
|
20240313,131600,22093967985,3610,3610,3610,3610,0
|
|
20240313,131500,22093967985,3610,3915,3990,3610,77743
|
|
20240313,131400,21795051115,3915,3845,3920,3845,80104
|
|
20240313,131300,21486047415,3855,3855,3855,3855,0
|
|
20240313,131200,21486047415,3855,4005,4005,3855,101649
|
|
20240313,131100,21083583450,4005,4050,4050,4005,38417
|
|
20240313,131000,20928843675,4035,4055,4080,4035,11640
|
|
20240313,130900,20881742155,4060,4075,4075,4060,15545
|
|
20240313,130800,20818539725,4075,4085,4085,4075,337
|
|
20240313,130700,20817164635,4075,4080,4080,4075,3278
|
|
20240313,130600,20803804275,4090,4075,4090,4075,1142
|
|
20240313,130500,20799146665,4075,4085,4085,4075,8427
|
|
20240313,130400,20764775790,4085,4090,4090,4085,6833
|
|
20240313,130300,20736860255,4090,4080,4100,4080,11036
|
|
20240313,130200,20691731265,4075,4090,4090,4075,5591
|
|
20240313,130100,20668898455,4090,4095,4095,4090,1518
|
|
20240313,130000,20662689080,4095,4100,4100,4095,5666
|
|
20240313,125900,20639461705,4100,4100,4105,4100,6323
|
|
20240313,125800,20613534870,4100,4115,4115,4100,9506
|
|
20240313,125700,20574522045,4115,4115,4120,4110,3222
|
|
20240313,125600,20561263635,4115,4115,4120,4115,959
|
|
20240313,125500,20557317345,4115,4110,4115,4100,7529
|
|
20240313,125400,20526368635,4110,4110,4110,4105,490
|
|
20240313,125300,20524354805,4115,4105,4120,4100,1077
|
|
20240313,125200,20519923665,4120,4130,4130,4115,6075
|
|
20240313,125100,20494893965,4120,4120,4130,4110,2698
|
|
20240313,125000,20483773430,4125,4125,4140,4125,8441
|
|
20240313,124900,20448871625,4120,4110,4125,4095,7580
|
|
20240313,124800,20417676405,4110,4085,4110,4085,3299
|
|
20240313,124700,20404180590,4085,4075,4085,4065,5165
|
|
20240313,124600,20383127795,4075,4075,4075,4070,1372
|
|
20240313,124500,20377539825,4080,4065,4080,4065,1527
|
|
20240313,124400,20371317265,4080,4065,4080,4065,2395
|
|
20240313,124300,20361566605,4065,4070,4080,4065,130
|
|
20240313,124200,20361038045,4070,4070,4080,4065,8262
|
|
20240313,124100,20327445820,4070,4080,4080,4070,37
|
|
20240313,124000,20327295190,4070,4070,4075,4070,3256
|
|
20240313,123900,20314043140,4070,4080,4080,4070,11906
|
|
20240313,123800,20265547120,4080,4090,4090,4075,11155
|
|
20240313,123700,20220042290,4090,4090,4090,4090,6164
|
|
20240313,123600,20194831530,4095,4100,4100,4095,1541
|
|
20240313,123500,20188521110,4100,4095,4100,4075,3442
|
|
20240313,123400,20174459590,4095,4105,4110,4085,3988
|
|
20240313,123300,20158114855,4105,4120,4120,4100,18107
|
|
20240313,123200,20083624490,4120,4130,4130,4105,3790
|
|
20240313,123100,20068011195,4130,4100,4130,4100,32394
|
|
20240313,123000,19934556595,4095,4095,4100,4095,4025
|
|
20240313,122900,19918072635,4090,4070,4090,4070,6984
|
|
20240313,122800,19889530545,4070,4060,4070,4060,3543
|
|
20240313,122700,19875137185,4060,4065,4065,4060,3087
|
|
20240313,122600,19862596980,4070,4075,4085,4070,5823
|
|
20240313,122500,19838894660,4085,4065,4090,4065,2820
|
|
20240313,122400,19827405835,4060,4060,4060,4055,3137
|
|
20240313,122300,19814671175,4060,4065,4065,4050,5375
|
|
20240313,122200,19792881060,4065,4060,4065,4055,391
|
|
20240313,122100,19791293975,4060,4060,4065,4055,7196
|
|
20240313,122000,19762088200,4060,4055,4065,4055,770
|
|
20240313,121900,19758962415,4055,4055,4065,4050,4180
|
|
20240313,121800,19742000380,4045,4050,4050,4045,3094
|
|
20240313,121700,19729473315,4050,4050,4055,4050,616
|
|
20240313,121600,19726978365,4050,4050,4060,4040,3747
|
|
20240313,121500,19711810455,4040,4035,4045,4035,2801
|
|
20240313,121400,19700485495,4040,4040,4045,4035,3823
|
|
20240313,121300,19685042850,4040,4025,4045,4025,3305
|
|
20240313,121200,19671704210,4025,4010,4045,4010,6418
|
|
20240313,121100,19645897015,4010,4015,4015,3995,59028
|
|
20240313,121000,19409725965,4015,4000,4025,4000,22216
|
|
20240313,120900,19320597990,4025,4065,4090,4000,57994
|
|
20240313,120800,19086307210,4035,4125,4145,4025,79935
|
|
20240313,120700,18761337110,4140,4090,4140,4085,15972
|
|
20240313,120600,18695856345,4085,4080,4095,4075,17603
|
|
20240313,120500,18623919195,4085,4050,4085,4040,41038
|
|
20240313,120400,18457546810,4050,4130,4145,4050,94639
|
|
20240313,120300,18070457305,4140,4145,4145,4125,7418
|
|
20240313,120200,18039754405,4145,4115,4150,4110,6778
|
|
20240313,120100,18011797510,4110,4135,4135,4110,13991
|
|
20240313,120000,17954183390,4135,4165,4165,4125,12277
|
|
20240313,115900,17903336085,4150,4165,4165,4150,18000
|
|
20240313,115800,17828484880,4165,4170,4170,4160,17907
|
|
20240313,115700,17753890630,4165,4175,4175,4155,11619
|
|
20240313,115600,17705429150,4175,4165,4175,4155,21136
|
|
20240313,115500,17617376135,4165,4180,4180,4160,18389
|
|
20240313,115400,17540647870,4175,4155,4180,4155,18992
|
|
20240313,115300,17461369640,4155,4155,4170,4150,13111
|
|
20240313,115200,17406852880,4155,4160,4175,4145,28013
|
|
20240313,115100,17290486195,4155,4180,4180,4155,22086
|
|
20240313,115000,17198544120,4180,4170,4180,4165,20728
|
|
20240313,114900,17112098385,4165,4165,4175,4165,18678
|
|
20240313,114800,17034231315,4175,4175,4180,4165,30677
|
|
20240313,114700,16906212295,4175,4180,4190,4165,34303
|
|
20240313,114600,16762841810,4185,4180,4185,4175,37938
|
|
20240313,114500,16604193835,4180,4170,4185,4170,41338
|
|
20240313,114400,16431448780,4175,4175,4185,4165,20748
|
|
20240313,114300,16344812795,4165,4155,4180,4150,57988
|
|
20240313,114200,16103049815,4155,4155,4160,4140,31778
|
|
20240313,114100,15971111180,4150,4150,4155,4130,32840
|
|
20240313,114000,15834988845,4135,4120,4150,4110,29353
|
|
20240313,113900,15713575390,4110,4090,4120,4090,10980
|
|
20240313,113800,15668512450,4090,4095,4100,4090,17423
|
|
20240313,113700,15597162230,4095,4095,4100,4085,23911
|
|
20240313,113600,15499323130,4090,4100,4105,4090,47170
|
|
20240313,113500,15305956705,4095,4100,4105,4095,26274
|
|
20240313,113400,15198248835,4095,4105,4105,4090,33936
|
|
20240313,113300,15059226715,4105,4120,4120,4100,31645
|
|
20240313,113200,14929138665,4110,4115,4125,4105,37155
|
|
20240313,113100,14776126265,4110,4115,4120,4110,32043
|
|
20240313,113000,14644253785,4115,4115,4120,4105,38667
|
|
20240313,112900,14485229165,4115,4110,4120,4105,22544
|
|
20240313,112800,14392550695,4115,4095,4120,4095,24557
|
|
20240313,112700,14291680040,4095,4135,4135,4090,60671
|
|
20240313,112600,14042470660,4135,4145,4150,4125,42948
|
|
20240313,112500,13864878865,4150,4150,4155,4140,22474
|
|
20240313,112400,13771649190,4150,4140,4150,4140,9687
|
|
20240313,112300,13731464600,4145,4160,4165,4140,22325
|
|
20240313,112200,13638840555,4165,4155,4170,4155,9444
|
|
20240313,112100,13599536980,4160,4160,4165,4150,42046
|
|
20240313,112000,13424866750,4160,4155,4160,4150,22670
|
|
20240313,111900,13330631575,4155,4160,4165,4145,30764
|
|
20240313,111800,13202852025,4155,4140,4175,4140,35396
|
|
20240313,111700,13055795600,4145,4140,4150,4130,42285
|
|
20240313,111600,12880713855,4135,4145,4150,4135,27539
|
|
20240313,111500,12766599095,4150,4145,4155,4145,24812
|
|
20240313,111400,12663668800,4145,4155,4165,4145,22671
|
|
20240313,111300,12569489910,4155,4180,4185,4155,21259
|
|
20240313,111200,12480814150,4180,4160,4185,4155,20309
|
|
20240313,111100,12396164065,4160,4160,4170,4150,14579
|
|
20240313,111000,12335561455,4150,4140,4160,4130,21428
|
|
20240313,110900,12246790350,4140,4175,4185,4140,30561
|
|
20240313,110800,12119490335,4180,4165,4195,4165,30361
|
|
20240313,110700,11992752665,4170,4205,4205,4165,50581
|
|
20240313,110600,11781052350,4195,4205,4230,4195,31762
|
|
20240313,110500,11647231905,4225,4215,4230,4195,38771
|
|
20240313,110400,11484062315,4220,4225,4235,4205,33262
|
|
20240313,110300,11343667030,4225,4220,4235,4220,16509
|
|
20240313,110200,11273838610,4230,4250,4250,4215,37138
|
|
20240313,110100,11116658720,4240,4255,4255,4235,34694
|
|
20240313,110000,10969262425,4255,4260,4265,4225,42880
|
|
20240313,105900,10787243820,4250,4230,4260,4215,77913
|
|
20240313,105800,10456424730,4215,4230,4240,4205,49113
|
|
20240313,105700,10248887020,4215,4215,4245,4210,57514
|
|
20240313,105600,10005618280,4215,4190,4245,4190,40110
|
|
20240313,105500,9836499435,4195,4200,4225,4190,27680
|
|
20240313,105400,9720232545,4205,4230,4240,4195,37865
|
|
20240313,105300,9560538165,4230,4225,4255,4220,39424
|
|
20240313,105200,9393358090,4225,4220,4255,4220,44435
|
|
20240313,105100,9205246230,4220,4225,4235,4210,30973
|
|
20240313,105000,9074455345,4225,4235,4250,4200,31024
|
|
20240313,104900,8943276560,4235,4215,4280,4205,48767
|
|
20240313,104800,8736324480,4215,4180,4220,4180,16342
|
|
20240313,104700,8667698690,4190,4195,4200,4155,22439
|
|
20240313,104600,8574028255,4195,4180,4220,4165,11509
|
|
20240313,104500,8525699795,4175,4230,4235,4165,36225
|
|
20240313,104400,8373408165,4230,4250,4250,4225,21785
|
|
20240313,104300,8281134825,4245,4290,4290,4245,47119
|
|
20240313,104200,8080394530,4290,4265,4290,4260,39923
|
|
20240313,104100,7909620075,4260,4265,4275,4260,27852
|
|
20240313,104000,7790826920,4265,4280,4285,4265,60068
|
|
20240313,103900,7533873010,4280,4280,4280,4280,0
|
|
20240313,103800,7533873010,4280,4250,4280,4240,55298
|
|
20240313,103700,7297665260,4250,4255,4260,4235,11250
|
|
20240313,103600,7249853870,4260,4250,4265,4250,19802
|
|
20240313,103500,7165566045,4250,4275,4280,4240,35431
|
|
20240313,103400,7014721915,4275,4245,4280,4240,32560
|
|
20240313,103300,6876085375,4250,4225,4255,4200,56438
|
|
20240313,103200,6637038625,4225,4185,4250,4180,146002
|
|
20240313,103100,6022768105,4185,4170,4185,4155,34189
|
|
20240313,103000,5879895880,4170,4150,4170,4140,5934
|
|
20240313,102900,5855220270,4145,4140,4145,4130,15093
|
|
20240313,102800,5792695885,4140,4135,4145,4135,4768
|
|
20240313,102700,5772977300,4135,4140,4140,4120,7896
|
|
20240313,102600,5740365825,4145,4145,4155,4140,5308
|
|
20240313,102500,5718370060,4150,4170,4175,4140,16814
|
|
20240313,102400,5648512490,4175,4145,4175,4145,13160
|
|
20240313,102300,5593765200,4145,4145,4165,4145,9894
|
|
20240313,102200,5552698040,4145,4165,4165,4145,9826
|
|
20240313,102100,5511881715,4155,4125,4165,4125,18350
|
|
20240313,102000,5435848015,4130,4135,4145,4130,9956
|
|
20240313,101900,5394702930,4140,4145,4150,4135,6449
|
|
20240313,101800,5367978705,4145,4145,4150,4135,13367
|
|
20240313,101700,5312580615,4145,4160,4160,4140,3726
|
|
20240313,101600,5297106275,4160,4155,4170,4145,16093
|
|
20240313,101500,5230116405,4150,4140,4170,4140,33120
|
|
20240313,101400,5092512425,4130,4135,4145,4130,12138
|
|
20240313,101300,5042315415,4135,4130,4135,4125,19825
|
|
20240313,101200,4960455470,4125,4135,4140,4125,9531
|
|
20240313,101100,4921071500,4135,4135,4140,4115,6432
|
|
20240313,101000,4894540115,4135,4140,4140,4120,22539
|
|
20240313,100900,4801468330,4135,4145,4145,4135,7288
|
|
20240313,100800,4771306780,4145,4135,4145,4120,17945
|
|
20240313,100700,4697107835,4130,4140,4140,4130,5443
|
|
20240313,100600,4674621545,4140,4115,4150,4115,39121
|
|
20240313,100500,4512856930,4115,4155,4160,4110,45865
|
|
20240313,100400,4323207210,4150,4130,4170,4130,22672
|
|
20240313,100300,4229032595,4130,4130,4140,4120,8494
|
|
20240313,100200,4193954945,4135,4150,4155,4135,26438
|
|
20240313,100100,4084283845,4155,4115,4160,4095,61818
|
|
20240313,100000,3829139760,4110,4125,4130,4110,24054
|
|
20240313,095900,3730018220,4110,4125,4130,4100,54019
|
|
20240313,095800,3507985355,4130,4135,4140,4115,28075
|
|
20240313,095700,3392086460,4130,4135,4150,4115,44317
|
|
20240313,095600,3208795200,4145,4060,4150,4055,100580
|
|
20240313,095500,2796078230,4060,4015,4060,4010,34392
|
|
20240313,095400,2657003075,4020,3980,4020,3970,86606
|
|
20240313,095300,2310852895,3985,3985,3990,3985,5304
|
|
20240313,095200,2289715635,3960,3955,3985,3950,13732
|
|
20240313,095100,2235100910,3955,3955,3960,3930,358
|
|
20240313,095000,2233687285,3930,3935,3965,3930,4155
|
|
20240313,094900,2217333640,3965,3975,3975,3965,1333
|
|
20240313,094800,2212047255,3965,3985,3985,3930,13612
|
|
20240313,094700,2158260985,3995,3970,3995,3970,5072
|
|
20240313,094600,2138034635,3970,3975,3975,3970,2275
|
|
20240313,094500,2128997065,3975,4000,4000,3975,3674
|
|
20240313,094400,2114352695,3990,3985,4000,3985,32551
|
|
20240313,094300,1984325350,3990,3985,3990,3985,1647
|
|
20240313,094200,1977759040,3990,3985,3990,3980,7730
|
|
20240313,094100,1946926920,3985,3975,3985,3975,4020
|
|
20240313,094000,1930919555,3975,3970,3980,3970,18003
|
|
20240313,093900,1859388385,3970,3965,3970,3960,2007
|
|
20240313,093800,1851434875,3965,3950,3965,3940,9849
|
|
20240313,093700,1812446665,3955,3940,3955,3935,12092
|
|
20240313,093600,1764729015,3945,3945,3950,3940,3649
|
|
20240313,093500,1750347800,3945,3940,3945,3935,8761
|
|
20240313,093400,1715813465,3940,3950,3950,3940,391
|
|
20240313,093300,1714271075,3950,3950,3950,3935,93
|
|
20240313,093200,1713904115,3950,3935,3960,3930,12868
|
|
20240313,093100,1663083045,3930,3930,3950,3930,580
|
|
20240313,093000,1660803585,3930,3955,3955,3930,17468
|
|
20240313,092900,1591807140,3955,3940,3955,3935,17713
|
|
20240313,092800,1521839975,3940,3950,3960,3925,4613
|
|
20240313,092700,1503635200,3925,3890,3950,3890,21658
|
|
20240313,092600,1418914675,3860,3895,3895,3855,18910
|
|
20240313,092500,1345619165,3895,3895,3895,3890,3331
|
|
20240313,092400,1332656365,3890,3900,3900,3890,3462
|
|
20240313,092300,1319165465,3900,3895,3900,3890,5699
|
|
20240313,092200,1296951610,3900,3910,3920,3895,12504
|
|
20240313,092100,1248154300,3920,3955,3960,3915,26609
|
|
20240313,092000,1143504955,3960,3940,3960,3940,2579
|
|
20240313,091900,1133336355,3955,3945,3965,3940,6036
|
|
20240313,091800,1109429900,3970,3950,3970,3940,16107
|
|
20240313,091700,1045739780,3955,3940,3955,3930,4069
|
|
20240313,091600,1029695945,3945,3950,3955,3940,6361
|
|
20240313,091500,1004564720,3955,3980,3980,3930,7602
|
|
20240313,091400,974555900,3980,3985,3985,3960,6843
|
|
20240313,091300,947357135,3985,3990,3990,3965,11492
|
|
20240313,091200,901673515,3990,3995,3995,3970,8724
|
|
20240313,091100,866930890,3995,3990,4000,3970,78316
|
|
20240313,091000,554205295,3985,3930,3990,3920,49135
|
|
20240313,090900,359459960,3930,3915,3930,3915,249
|
|
20240313,090800,358483665,3920,3940,3950,3910,14289
|
|
20240313,090700,302201065,3935,3965,3965,3935,2780
|
|
20240313,090600,291215785,3965,3955,3965,3940,15539
|
|
20240313,090500,229739555,3945,3955,3960,3935,11484
|
|
20240313,090400,184404830,3955,3940,3960,3930,17369
|
|
20240313,090300,115900540,3940,3950,3960,3930,1770
|
|
20240313,090200,108936395,3950,3920,3955,3920,15515
|
|
20240313,090100,47777755,3930,3940,3940,3925,5202
|
|
20240313,090000,27299025,3940,3895,3940,3895,6994
|