631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,192800,7151433040,9540,9540,9540,9540,14574
|
|
20240321,192700,7151433040,9540,9540,9540,9540,0
|
|
20240321,192600,7151433040,9540,9540,9540,9540,0
|
|
20240321,192500,7151433040,9540,9540,9540,9540,0
|
|
20240321,192400,7151433040,9540,9540,9540,9540,0
|
|
20240321,192300,7151433040,9540,9540,9540,9540,0
|
|
20240321,192200,7151433040,9540,9540,9540,9540,0
|
|
20240321,192100,7151433040,9540,9540,9540,9540,0
|
|
20240321,192000,7151433040,9540,9540,9540,9540,0
|
|
20240321,191900,7151433040,9540,9540,9540,9540,0
|
|
20240321,191800,7151433040,9540,9540,9540,9540,0
|
|
20240321,191700,7151433040,9540,9540,9540,9540,0
|
|
20240321,191600,7151433040,9540,9540,9540,9540,0
|
|
20240321,191500,7151433040,9540,9540,9540,9540,0
|
|
20240321,191400,7151433040,9540,9540,9540,9540,0
|
|
20240321,191300,7151433040,9540,9540,9540,9540,0
|
|
20240321,191200,7151433040,9540,9540,9540,9540,0
|
|
20240321,191100,7151433040,9540,9540,9540,9540,0
|
|
20240321,191000,7151433040,9540,9540,9540,9540,0
|
|
20240321,190900,7151433040,9540,9540,9540,9540,0
|
|
20240321,190800,7151433040,9540,9540,9540,9540,0
|
|
20240321,190700,7151433040,9540,9540,9540,9540,0
|
|
20240321,190600,7151433040,9540,9540,9540,9540,0
|
|
20240321,190500,7151433040,9540,9540,9540,9540,0
|
|
20240321,190400,7151433040,9540,9540,9540,9540,0
|
|
20240321,190300,7151433040,9540,9540,9540,9540,0
|
|
20240321,190200,7151433040,9540,9540,9540,9540,0
|
|
20240321,190100,7151433040,9540,9540,9540,9540,0
|
|
20240321,190000,7151433040,9540,9540,9540,9540,0
|
|
20240321,185900,7151433040,9540,9540,9540,9540,0
|
|
20240321,185800,7151433040,9540,9540,9540,9540,14574
|
|
20240321,185700,7151433040,9540,9540,9540,9540,0
|
|
20240321,185600,7151433040,9540,9540,9540,9540,0
|
|
20240321,185500,7151433040,9540,9540,9540,9540,0
|
|
20240321,185400,7151433040,9540,9540,9540,9540,0
|
|
20240321,185300,7151433040,9540,9540,9540,9540,0
|
|
20240321,185200,7151433040,9540,9540,9540,9540,0
|
|
20240321,185100,7151433040,9540,9540,9540,9540,0
|
|
20240321,185000,7151433040,9540,9540,9540,9540,0
|
|
20240321,184900,7151433040,9540,9540,9540,9540,0
|
|
20240321,184800,7151433040,9540,9540,9540,9540,0
|
|
20240321,184700,7151433040,9540,9540,9540,9540,0
|
|
20240321,184600,7151433040,9540,9540,9540,9540,0
|
|
20240321,184500,7151433040,9540,9540,9540,9540,0
|
|
20240321,184400,7151433040,9540,9540,9540,9540,0
|
|
20240321,184300,7151433040,9540,9540,9540,9540,0
|
|
20240321,184200,7151433040,9540,9540,9540,9540,0
|
|
20240321,184100,7151433040,9540,9540,9540,9540,0
|
|
20240321,184000,7151433040,9540,9540,9540,9540,0
|
|
20240321,183900,7151433040,9540,9540,9540,9540,0
|
|
20240321,183800,7151433040,9540,9540,9540,9540,0
|
|
20240321,183700,7151433040,9540,9540,9540,9540,0
|
|
20240321,183600,7151433040,9540,9540,9540,9540,0
|
|
20240321,183500,7151433040,9540,9540,9540,9540,0
|
|
20240321,183400,7151433040,9540,9540,9540,9540,0
|
|
20240321,183300,7151433040,9540,9540,9540,9540,0
|
|
20240321,183200,7151433040,9540,9540,9540,9540,0
|
|
20240321,183100,7151433040,9540,9540,9540,9540,0
|
|
20240321,183000,7151433040,9540,9540,9540,9540,0
|
|
20240321,182900,7151433040,9540,9540,9540,9540,0
|
|
20240321,182800,7151433040,9540,9540,9540,9540,14574
|
|
20240321,182700,7151433040,9540,9540,9540,9540,0
|
|
20240321,182600,7151433040,9540,9540,9540,9540,0
|
|
20240321,182500,7151433040,9540,9540,9540,9540,0
|
|
20240321,182400,7151433040,9540,9540,9540,9540,0
|
|
20240321,182300,7151433040,9540,9540,9540,9540,0
|
|
20240321,182200,7151433040,9540,9540,9540,9540,0
|
|
20240321,182100,7151433040,9540,9540,9540,9540,0
|
|
20240321,182000,7151433040,9540,9540,9540,9540,0
|
|
20240321,181900,7151433040,9540,9540,9540,9540,0
|
|
20240321,181800,7151433040,9540,9540,9540,9540,0
|
|
20240321,181700,7151433040,9540,9540,9540,9540,0
|
|
20240321,181600,7151433040,9540,9540,9540,9540,0
|
|
20240321,181500,7151433040,9540,9540,9540,9540,0
|
|
20240321,181400,7151433040,9540,9540,9540,9540,0
|
|
20240321,181300,7151433040,9540,9540,9540,9540,0
|
|
20240321,181200,7151433040,9540,9540,9540,9540,0
|
|
20240321,181100,7151433040,9540,9540,9540,9540,0
|
|
20240321,181000,7151433040,9540,9540,9540,9540,0
|
|
20240321,180900,7151433040,9540,9540,9540,9540,0
|
|
20240321,180800,7151433040,9540,9540,9540,9540,0
|
|
20240321,180700,7151433040,9540,9540,9540,9540,0
|
|
20240321,180600,7151433040,9540,9540,9540,9540,0
|
|
20240321,180500,7151433040,9540,9540,9540,9540,0
|
|
20240321,180400,7151433040,9540,9540,9540,9540,0
|
|
20240321,180300,7151433040,9540,9540,9540,9540,0
|
|
20240321,180200,7151433040,9540,9540,9540,9540,0
|
|
20240321,180100,7151433040,9540,9540,9540,9540,0
|
|
20240321,180000,7151433040,9540,9540,9540,9540,0
|
|
20240321,175900,7151433040,9540,9540,9540,9540,0
|
|
20240321,175800,7151433040,9540,9540,9540,9540,14574
|
|
20240321,175700,7151433040,9540,9540,9540,9540,0
|
|
20240321,175600,7151433040,9540,9540,9540,9540,0
|
|
20240321,175500,7151433040,9540,9540,9540,9540,0
|
|
20240321,175400,7151433040,9540,9540,9540,9540,0
|
|
20240321,175300,7151433040,9540,9540,9540,9540,0
|
|
20240321,175200,7151433040,9540,9540,9540,9540,0
|
|
20240321,175100,7151433040,9540,9540,9540,9540,0
|
|
20240321,175000,7151433040,9540,9540,9540,9540,0
|
|
20240321,174900,7151433040,9540,9540,9540,9540,0
|
|
20240321,174800,7151433040,9540,9540,9540,9540,0
|
|
20240321,174700,7151433040,9540,9540,9540,9540,0
|
|
20240321,174600,7151433040,9540,9540,9540,9540,0
|
|
20240321,174500,7151433040,9540,9540,9540,9540,0
|
|
20240321,174400,7151433040,9540,9540,9540,9540,0
|
|
20240321,174300,7151433040,9540,9540,9540,9540,0
|
|
20240321,174200,7151433040,9540,9540,9540,9540,0
|
|
20240321,174100,7151433040,9540,9540,9540,9540,0
|
|
20240321,174000,7151433040,9540,9540,9540,9540,0
|
|
20240321,173900,7151433040,9540,9540,9540,9540,0
|
|
20240321,173800,7151433040,9540,9540,9540,9540,0
|
|
20240321,173700,7151433040,9540,9540,9540,9540,0
|
|
20240321,173600,7151433040,9540,9540,9540,9540,0
|
|
20240321,173500,7151433040,9540,9540,9540,9540,0
|
|
20240321,173400,7151433040,9540,9540,9540,9540,0
|
|
20240321,173300,7151433040,9540,9540,9540,9540,0
|
|
20240321,173200,7151433040,9540,9540,9540,9540,0
|
|
20240321,173100,7151433040,9540,9540,9540,9540,0
|
|
20240321,173000,7151433040,9540,9540,9540,9540,0
|
|
20240321,172900,7151433040,9540,9540,9540,9540,0
|
|
20240321,172800,7151433040,9540,9540,9540,9540,14574
|
|
20240321,172700,7151433040,9540,9540,9540,9540,0
|
|
20240321,172600,7151433040,9540,9540,9540,9540,0
|
|
20240321,172500,7151433040,9540,9540,9540,9540,0
|
|
20240321,172400,7151433040,9540,9540,9540,9540,0
|
|
20240321,172300,7151433040,9540,9540,9540,9540,0
|
|
20240321,172200,7151433040,9540,9540,9540,9540,0
|
|
20240321,172100,7151433040,9540,9540,9540,9540,0
|
|
20240321,172000,7151433040,9540,9540,9540,9540,0
|
|
20240321,171900,7151433040,9540,9540,9540,9540,0
|
|
20240321,171800,7151433040,9540,9540,9540,9540,0
|
|
20240321,171700,7151433040,9540,9540,9540,9540,0
|
|
20240321,171600,7151433040,9540,9540,9540,9540,0
|
|
20240321,171500,7151433040,9540,9540,9540,9540,0
|
|
20240321,171400,7151433040,9540,9540,9540,9540,0
|
|
20240321,171300,7151433040,9540,9540,9540,9540,0
|
|
20240321,171200,7151433040,9540,9540,9540,9540,0
|
|
20240321,171100,7151433040,9540,9540,9540,9540,0
|
|
20240321,171000,7151433040,9540,9540,9540,9540,0
|
|
20240321,170900,7151433040,9540,9540,9540,9540,0
|
|
20240321,170800,7151433040,9540,9540,9540,9540,0
|
|
20240321,170700,7151433040,9540,9540,9540,9540,0
|
|
20240321,170600,7151433040,9540,9540,9540,9540,0
|
|
20240321,170500,7151433040,9540,9540,9540,9540,0
|
|
20240321,170400,7151433040,9540,9540,9540,9540,0
|
|
20240321,170300,7151433040,9540,9540,9540,9540,0
|
|
20240321,170200,7151433040,9540,9540,9540,9540,0
|
|
20240321,170100,7151433040,9540,9540,9540,9540,0
|
|
20240321,170000,7151433040,9540,9540,9540,9540,0
|
|
20240321,165900,7151433040,9540,9540,9540,9540,0
|
|
20240321,165800,7151433040,9540,9540,9540,9540,14574
|
|
20240321,165700,7151433040,9540,9540,9540,9540,0
|
|
20240321,165600,7151433040,9540,9540,9540,9540,0
|
|
20240321,165500,7151433040,9540,9540,9540,9540,0
|
|
20240321,165400,7151433040,9540,9540,9540,9540,0
|
|
20240321,165300,7151433040,9540,9540,9540,9540,0
|
|
20240321,165200,7151433040,9540,9540,9540,9540,0
|
|
20240321,165100,7151433040,9540,9540,9540,9540,0
|
|
20240321,165000,7151433040,9540,9540,9540,9540,0
|
|
20240321,164900,7151433040,9540,9540,9540,9540,0
|
|
20240321,164800,7151433040,9540,9540,9540,9540,0
|
|
20240321,164700,7151433040,9540,9540,9540,9540,0
|
|
20240321,164600,7151433040,9540,9540,9540,9540,0
|
|
20240321,164500,7151433040,9540,9540,9540,9540,0
|
|
20240321,164400,7151433040,9540,9540,9540,9540,0
|
|
20240321,164300,7151433040,9540,9540,9540,9540,0
|
|
20240321,164200,7151433040,9540,9540,9540,9540,0
|
|
20240321,164100,7151433040,9540,9540,9540,9540,0
|
|
20240321,164000,7151433040,9540,9540,9540,9540,0
|
|
20240321,163900,7151433040,9540,9540,9540,9540,0
|
|
20240321,163800,7151433040,9540,9540,9540,9540,0
|
|
20240321,163700,7151433040,9540,9540,9540,9540,0
|
|
20240321,163600,7151433040,9540,9540,9540,9540,0
|
|
20240321,163500,7151433040,9540,9540,9540,9540,0
|
|
20240321,163400,7151433040,9540,9540,9540,9540,0
|
|
20240321,163300,7151433040,9540,9540,9540,9540,0
|
|
20240321,163200,7151433040,9540,9540,9540,9540,0
|
|
20240321,163100,7151433040,9540,9540,9540,9540,0
|
|
20240321,163000,7151433040,9540,9540,9540,9540,0
|
|
20240321,162900,7151433040,9540,9540,9540,9540,0
|
|
20240321,162800,7151433040,9540,9540,9540,9540,14574
|
|
20240321,162700,7151433040,9540,9540,9540,9540,0
|
|
20240321,162600,7151433040,9540,9540,9540,9540,0
|
|
20240321,162500,7151433040,9540,9540,9540,9540,0
|
|
20240321,162400,7151433040,9540,9540,9540,9540,0
|
|
20240321,162300,7151433040,9540,9540,9540,9540,0
|
|
20240321,162200,7151433040,9540,9540,9540,9540,0
|
|
20240321,162100,7151433040,9540,9540,9540,9540,0
|
|
20240321,162000,7151433040,9540,9540,9540,9540,0
|
|
20240321,161900,7151433040,9540,9540,9540,9540,0
|
|
20240321,161800,7151433040,9540,9540,9540,9540,0
|
|
20240321,161700,7151433040,9540,9540,9540,9540,0
|
|
20240321,161600,7151433040,9540,9540,9540,9540,0
|
|
20240321,161500,7151433040,9540,9540,9540,9540,0
|
|
20240321,161400,7151433040,9540,9540,9540,9540,0
|
|
20240321,161300,7151433040,9540,9540,9540,9540,0
|
|
20240321,161200,7151433040,9540,9540,9540,9540,0
|
|
20240321,161100,7151433040,9540,9540,9540,9540,0
|
|
20240321,161000,7151433040,9540,9540,9540,9540,0
|
|
20240321,160900,7151433040,9540,9540,9540,9540,0
|
|
20240321,160800,7151433040,9540,9540,9540,9540,0
|
|
20240321,160700,7151433040,9540,9540,9540,9540,0
|
|
20240321,160600,7151433040,9540,9540,9540,9540,0
|
|
20240321,160500,7151433040,9540,9540,9540,9540,0
|
|
20240321,160400,7151433040,9540,9540,9540,9540,0
|
|
20240321,160300,7151433040,9540,9540,9540,9540,0
|
|
20240321,160200,7151433040,9540,9540,9540,9540,0
|
|
20240321,160100,7151433040,9540,9540,9540,9540,0
|
|
20240321,160000,7151433040,9540,9540,9540,9540,0
|
|
20240321,155900,7151433040,9540,9540,9540,9540,0
|
|
20240321,155800,7151433040,9540,9540,9540,9540,14574
|
|
20240321,155700,7151433040,9540,9540,9540,9540,0
|
|
20240321,155600,7151433040,9540,9540,9540,9540,0
|
|
20240321,155500,7151433040,9540,9540,9540,9540,0
|
|
20240321,155400,7151433040,9540,9540,9540,9540,0
|
|
20240321,155300,7151433040,9540,9540,9540,9540,0
|
|
20240321,155200,7151433040,9540,9540,9540,9540,0
|
|
20240321,155100,7151433040,9540,9540,9540,9540,0
|
|
20240321,155000,7151433040,9540,9540,9540,9540,0
|
|
20240321,154900,7151433040,9540,9540,9540,9540,0
|
|
20240321,154800,7151433040,9540,9540,9540,9540,0
|
|
20240321,154700,7151433040,9540,9540,9540,9540,0
|
|
20240321,154600,7151433040,9540,9540,9540,9540,0
|
|
20240321,154500,7151433040,9540,9540,9540,9540,0
|
|
20240321,154400,7151433040,9540,9540,9540,9540,0
|
|
20240321,154300,7151433040,9540,9540,9540,9540,0
|
|
20240321,154200,7151433040,9540,9540,9540,9540,0
|
|
20240321,154100,7151433040,9540,9540,9540,9540,0
|
|
20240321,154000,7151433040,9540,9540,9540,9540,0
|
|
20240321,153900,7151433040,9540,9540,9540,9540,0
|
|
20240321,153800,7151433040,9540,9540,9540,9540,0
|
|
20240321,153700,7151433040,9540,9540,9540,9540,0
|
|
20240321,153600,7151433040,9540,9540,9540,9540,0
|
|
20240321,153500,7151433040,9540,9540,9540,9540,0
|
|
20240321,153400,7151433040,9540,9540,9540,9540,0
|
|
20240321,153300,7151433040,9540,9540,9540,9540,0
|
|
20240321,153200,7151433040,9540,9540,9540,9540,0
|
|
20240321,153100,7151433040,9540,9540,9540,9540,0
|
|
20240321,153000,7151433040,9540,9540,9540,9540,14574
|
|
20240321,152900,7012397080,9560,9560,9560,9560,0
|
|
20240321,152800,7012397080,9560,9560,9560,9560,0
|
|
20240321,152700,7012397080,9560,9560,9560,9560,0
|
|
20240321,152600,7012397080,9560,9560,9560,9560,0
|
|
20240321,152500,7012397080,9560,9560,9560,9560,0
|
|
20240321,152400,7012397080,9560,9560,9560,9560,0
|
|
20240321,152300,7012397080,9560,9560,9560,9560,0
|
|
20240321,152200,7012397080,9560,9560,9560,9560,0
|
|
20240321,152100,7012397080,9560,9560,9560,9560,0
|
|
20240321,152000,7012397080,9560,9560,9560,9560,0
|
|
20240321,151900,7012397080,9560,9560,9580,9550,6545
|
|
20240321,151800,6949816180,9560,9570,9570,9560,1991
|
|
20240321,151700,6930778990,9580,9570,9580,9570,1213
|
|
20240321,151600,6919166970,9570,9580,9580,9570,2797
|
|
20240321,151500,6892395630,9580,9570,9580,9560,1445
|
|
20240321,151400,6878561920,9570,9570,9570,9570,1290
|
|
20240321,151300,6866216620,9570,9570,9580,9570,1948
|
|
20240321,151200,6847573200,9570,9580,9580,9570,3386
|
|
20240321,151100,6815163960,9580,9580,9580,9570,2763
|
|
20240321,151000,6788710310,9580,9570,9590,9570,1006
|
|
20240321,150900,6779072920,9570,9580,9590,9570,1088
|
|
20240321,150800,6768649710,9580,9580,9590,9570,651
|
|
20240321,150700,6762412780,9590,9590,9590,9570,2381
|
|
20240321,150600,6739600280,9580,9620,9620,9580,1504
|
|
20240321,150500,6725169020,9620,9620,9620,9600,914
|
|
20240321,150400,6716388580,9610,9600,9610,9600,822
|
|
20240321,150300,6708494930,9600,9600,9600,9590,435
|
|
20240321,150200,6704320450,9600,9590,9600,9580,420
|
|
20240321,150100,6700294630,9580,9570,9580,9570,313
|
|
20240321,150000,6697296190,9570,9580,9580,9570,243
|
|
20240321,145900,6694969750,9580,9580,9580,9570,1409
|
|
20240321,145800,6681474260,9570,9570,9580,9560,745
|
|
20240321,145700,6674350180,9570,9580,9580,9570,5108
|
|
20240321,145600,6625462200,9580,9580,9580,9570,2427
|
|
20240321,145500,6602220740,9580,9590,9590,9580,2058
|
|
20240321,145400,6582500180,9590,9590,9600,9580,1537
|
|
20240321,145300,6567760480,9590,9590,9600,9590,1592
|
|
20240321,145200,6552482460,9590,9580,9590,9580,360
|
|
20240321,145100,6549033560,9580,9570,9590,9570,724
|
|
20240321,145000,6542099050,9580,9590,9590,9580,535
|
|
20240321,144900,6536973730,9580,9590,9590,9570,739
|
|
20240321,144800,6529893560,9590,9570,9590,9570,308
|
|
20240321,144700,6526943490,9570,9590,9590,9570,2669
|
|
20240321,144600,6501392120,9590,9600,9600,9590,593
|
|
20240321,144500,6495699780,9600,9580,9600,9580,1514
|
|
20240321,144400,6481171470,9580,9590,9590,9580,778
|
|
20240321,144300,6473716150,9590,9580,9590,9570,1654
|
|
20240321,144200,6457876580,9580,9590,9590,9570,2138
|
|
20240321,144100,6437394080,9590,9580,9600,9580,1735
|
|
20240321,144000,6420772370,9580,9610,9610,9570,20792
|
|
20240321,143900,6221293060,9610,9610,9610,9600,2311
|
|
20240321,143800,6199104660,9610,9600,9610,9600,1551
|
|
20240321,143700,6184203990,9610,9600,9610,9600,636
|
|
20240321,143600,6178094700,9620,9620,9620,9610,6008
|
|
20240321,143500,6120338730,9620,9630,9630,9620,229
|
|
20240321,143400,6118134530,9630,9640,9640,9630,179
|
|
20240321,143300,6116410650,9630,9630,9640,9630,1832
|
|
20240321,143200,6098758490,9630,9640,9640,9630,968
|
|
20240321,143100,6089436550,9640,9640,9640,9630,154
|
|
20240321,143000,6087953020,9640,9660,9660,9640,3057
|
|
20240321,142900,6058477550,9660,9640,9660,9640,1081
|
|
20240321,142800,6048050030,9640,9620,9640,9620,646
|
|
20240321,142700,6041827710,9620,9630,9630,9620,2429
|
|
20240321,142600,6018448580,9630,9640,9650,9630,505
|
|
20240321,142500,6013581320,9640,9630,9640,9630,682
|
|
20240321,142400,6007013560,9640,9640,9640,9640,503
|
|
20240321,142300,6002164640,9640,9630,9640,9630,110
|
|
20240321,142200,6001104520,9630,9620,9630,9620,1832
|
|
20240321,142100,5983474680,9620,9620,9620,9610,514
|
|
20240321,142000,5978530150,9620,9620,9620,9620,1554
|
|
20240321,141900,5963580670,9630,9630,9630,9630,329
|
|
20240321,141800,5960412400,9630,9620,9630,9620,81
|
|
20240321,141700,5959632380,9620,9620,9630,9620,293
|
|
20240321,141600,5956813590,9620,9620,9620,9620,376
|
|
20240321,141500,5953196470,9620,9610,9630,9610,478
|
|
20240321,141400,5948601660,9610,9620,9620,9610,1042
|
|
20240321,141300,5938585740,9620,9620,9620,9610,881
|
|
20240321,141200,5930112610,9620,9620,9630,9620,1064
|
|
20240321,141100,5919876910,9620,9620,9620,9620,455
|
|
20240321,141000,5915499810,9630,9620,9630,9610,1188
|
|
20240321,140900,5904072970,9620,9610,9630,9610,1102
|
|
20240321,140800,5893469520,9620,9620,9630,9620,456
|
|
20240321,140700,5889081480,9620,9630,9630,9610,683
|
|
20240321,140600,5882515340,9620,9620,9620,9610,92
|
|
20240321,140500,5881630490,9610,9620,9630,9610,896
|
|
20240321,140400,5873011400,9620,9610,9650,9610,927
|
|
20240321,140300,5864098130,9610,9640,9650,9610,13719
|
|
20240321,140200,5732101210,9640,9650,9650,9640,91
|
|
20240321,140100,5731223130,9650,9650,9650,9650,372
|
|
20240321,140000,5727633330,9640,9650,9650,9640,537
|
|
20240321,135900,5722456280,9650,9640,9650,9640,176
|
|
20240321,135800,5720757910,9640,9650,9650,9640,578
|
|
20240321,135700,5715185910,9650,9650,9650,9650,62
|
|
20240321,135600,5714587610,9650,9640,9650,9640,479
|
|
20240321,135500,5709965570,9650,9640,9650,9630,426
|
|
20240321,135400,5705861060,9640,9650,9650,9640,504
|
|
20240321,135300,5701002200,9650,9640,9650,9640,92
|
|
20240321,135200,5700115310,9640,9640,9640,9640,0
|
|
20240321,135100,5700115310,9640,9650,9650,9640,865
|
|
20240321,135000,5691775910,9690,9640,9690,9640,82
|
|
20240321,134900,5690983680,9640,9640,9640,9640,10
|
|
20240321,134800,5690887280,9640,9670,9690,9640,1525
|
|
20240321,134700,5676172870,9670,9700,9700,9670,416
|
|
20240321,134600,5672149100,9700,9650,9700,9650,512
|
|
20240321,134500,5667192700,9710,9660,9710,9660,1158
|
|
20240321,134400,5655972810,9670,9670,9670,9660,30
|
|
20240321,134300,5655682960,9690,9680,9690,9670,111
|
|
20240321,134200,5654609410,9670,9660,9690,9650,488
|
|
20240321,134100,5649892940,9650,9640,9660,9640,1572
|
|
20240321,134000,5634708300,9650,9640,9660,9630,365
|
|
20240321,133900,5631190930,9630,9660,9660,9630,3818
|
|
20240321,133800,5594373810,9670,9670,9670,9670,958
|
|
20240321,133700,5585109950,9670,9690,9690,9670,3157
|
|
20240321,133600,5554561580,9690,9700,9700,9690,255
|
|
20240321,133500,5552090110,9700,9710,9710,9700,258
|
|
20240321,133400,5549587320,9710,9710,9710,9710,144
|
|
20240321,133300,5548189080,9710,9710,9710,9710,6
|
|
20240321,133200,5548130820,9710,9710,9710,9710,280
|
|
20240321,133100,5545412020,9710,9710,9710,9710,47
|
|
20240321,133000,5544955650,9710,9720,9740,9680,1877
|
|
20240321,132900,5526718950,9720,9730,9730,9720,121
|
|
20240321,132800,5525542040,9730,9740,9740,9730,666
|
|
20240321,132700,5519061830,9730,9730,9730,9730,136
|
|
20240321,132600,5517738550,9720,9730,9740,9720,747
|
|
20240321,132500,5510470210,9730,9730,9730,9730,354
|
|
20240321,132400,5507025790,9720,9720,9730,9720,505
|
|
20240321,132300,5502117080,9720,9700,9720,9690,3535
|
|
20240321,132200,5467807500,9690,9700,9710,9690,742
|
|
20240321,132100,5460604030,9700,9700,9700,9700,54
|
|
20240321,132000,5460080230,9700,9690,9700,9690,221
|
|
20240321,131900,5457937530,9690,9690,9690,9690,52
|
|
20240321,131800,5457433650,9700,9720,9720,9700,834
|
|
20240321,131700,5449337750,9710,9720,9720,9710,1247
|
|
20240321,131600,5437218290,9710,9700,9710,9700,610
|
|
20240321,131500,5431297200,9730,9670,9730,9670,2451
|
|
20240321,131400,5407520370,9680,9690,9690,9670,2272
|
|
20240321,131300,5385531770,9680,9700,9700,9680,1574
|
|
20240321,131200,5370278620,9700,9710,9710,9700,527
|
|
20240321,131100,5365161560,9720,9720,9720,9720,734
|
|
20240321,131000,5358027080,9720,9730,9730,9720,696
|
|
20240321,130900,5351256000,9720,9700,9720,9700,756
|
|
20240321,130800,5343922620,9720,9720,9730,9720,706
|
|
20240321,130700,5337060010,9720,9710,9720,9690,1205
|
|
20240321,130600,5325358720,9710,9720,9720,9700,1057
|
|
20240321,130500,5315104930,9720,9720,9720,9700,62
|
|
20240321,130400,5314503210,9700,9710,9720,9700,2206
|
|
20240321,130300,5293068670,9710,9730,9730,9710,1584
|
|
20240321,130200,5277677790,9730,9740,9750,9730,963
|
|
20240321,130100,5268302940,9750,9760,9770,9750,1927
|
|
20240321,130000,5249504410,9750,9760,9770,9750,1229
|
|
20240321,125900,5237509060,9760,9770,9770,9760,1201
|
|
20240321,125800,5225785100,9760,9770,9790,9750,3703
|
|
20240321,125700,5189611610,9770,9790,9800,9770,4147
|
|
20240321,125600,5149028500,9790,9770,9800,9770,4192
|
|
20240321,125500,5107994800,9770,9730,9780,9730,6000
|
|
20240321,125400,5049467470,9730,9730,9740,9720,598
|
|
20240321,125300,5043648350,9730,9730,9730,9720,615
|
|
20240321,125200,5037667870,9730,9700,9730,9690,2952
|
|
20240321,125100,5009023700,9690,9700,9700,9680,289
|
|
20240321,125000,5006221490,9700,9690,9700,9680,641
|
|
20240321,124900,5000012190,9680,9700,9700,9680,162
|
|
20240321,124800,4998442630,9700,9710,9720,9700,818
|
|
20240321,124700,4990499830,9700,9670,9700,9670,1810
|
|
20240321,124600,4972966250,9660,9670,9680,9660,1532
|
|
20240321,124500,4958150000,9670,9670,9670,9660,411
|
|
20240321,124400,4954177010,9660,9640,9660,9640,503
|
|
20240321,124300,4949323220,9640,9630,9650,9630,1506
|
|
20240321,124200,4934803780,9630,9620,9630,9620,740
|
|
20240321,124100,4927678830,9620,9630,9630,9620,1858
|
|
20240321,124000,4909804420,9630,9630,9640,9620,1477
|
|
20240321,123900,4895582500,9630,9640,9640,9630,658
|
|
20240321,123800,4889244650,9640,9640,9640,9640,876
|
|
20240321,123700,4880800010,9640,9640,9650,9640,426
|
|
20240321,123600,4876692370,9640,9640,9640,9640,346
|
|
20240321,123500,4873356930,9620,9630,9630,9620,218
|
|
20240321,123400,4871258090,9630,9630,9630,9630,147
|
|
20240321,123300,4869842480,9640,9640,9650,9640,303
|
|
20240321,123200,4866919360,9640,9640,9640,9640,2263
|
|
20240321,123100,4845104040,9640,9640,9640,9640,572
|
|
20240321,123000,4839589960,9630,9620,9630,9610,1359
|
|
20240321,122900,4826511200,9620,9630,9630,9620,1291
|
|
20240321,122800,4814089180,9640,9620,9640,9620,312
|
|
20240321,122700,4811086720,9620,9640,9650,9620,2758
|
|
20240321,122600,4784507300,9640,9640,9640,9640,570
|
|
20240321,122500,4779012500,9640,9630,9640,9630,1664
|
|
20240321,122400,4762980640,9640,9640,9650,9630,340
|
|
20240321,122300,4759703520,9640,9640,9640,9630,1506
|
|
20240321,122200,4745196500,9630,9630,9630,9630,467
|
|
20240321,122100,4740699290,9630,9640,9640,9630,1349
|
|
20240321,122000,4727695940,9630,9640,9640,9630,189
|
|
20240321,121900,4725875480,9640,9630,9640,9630,891
|
|
20240321,121800,4717287120,9640,9640,9640,9630,701
|
|
20240321,121700,4710532280,9640,9630,9640,9630,1209
|
|
20240321,121600,4698878390,9610,9640,9640,9610,129
|
|
20240321,121500,4697637490,9600,9650,9650,9550,22919
|
|
20240321,121400,4477913900,9650,9650,9650,9650,1539
|
|
20240321,121300,4463062550,9650,9660,9660,9650,2300
|
|
20240321,121200,4440847220,9670,9670,9670,9670,841
|
|
20240321,121100,4432714750,9670,9680,9690,9670,1082
|
|
20240321,121000,4422246720,9690,9700,9700,9690,251
|
|
20240321,120900,4419813290,9700,9700,9700,9700,54
|
|
20240321,120800,4419289490,9700,9710,9710,9700,89
|
|
20240321,120700,4418426090,9710,9710,9710,9710,10
|
|
20240321,120600,4418328990,9710,9710,9710,9690,111
|
|
20240321,120500,4417252430,9710,9700,9710,9700,357
|
|
20240321,120400,4413787410,9710,9710,9710,9680,1400
|
|
20240321,120300,4400193770,9680,9680,9710,9680,778
|
|
20240321,120200,4392660590,9680,9680,9680,9680,218
|
|
20240321,120100,4390550350,9680,9670,9680,9660,379
|
|
20240321,120000,4386886300,9670,9670,9670,9660,371
|
|
20240321,115900,4383299730,9680,9680,9680,9680,337
|
|
20240321,115800,4380037570,9680,9670,9680,9670,54
|
|
20240321,115700,4379515280,9660,9650,9660,9650,2672
|
|
20240321,115600,4353706760,9650,9650,9660,9650,549
|
|
20240321,115500,4348408780,9660,9650,9660,9650,1242
|
|
20240321,115400,4336418260,9650,9650,9650,9650,160
|
|
20240321,115300,4334874260,9650,9650,9650,9650,159
|
|
20240321,115200,4333339910,9650,9650,9660,9650,660
|
|
20240321,115100,4326970850,9660,9660,9660,9660,65
|
|
20240321,115000,4326342950,9660,9650,9660,9650,163
|
|
20240321,114900,4324769700,9650,9660,9670,9640,2256
|
|
20240321,114800,4303000650,9660,9660,9670,9660,2739
|
|
20240321,114700,4276541810,9650,9650,9650,9650,0
|
|
20240321,114600,4276541810,9650,9650,9660,9650,222
|
|
20240321,114500,4274399100,9640,9670,9670,9640,217
|
|
20240321,114400,4272305530,9650,9660,9660,9650,1093
|
|
20240321,114300,4261756030,9660,9660,9670,9660,252
|
|
20240321,114200,4259321700,9660,9660,9660,9660,571
|
|
20240321,114100,4253805840,9660,9650,9660,9650,1601
|
|
20240321,114000,4238355730,9650,9650,9650,9640,120
|
|
20240321,113900,4237198150,9640,9650,9650,9640,235
|
|
20240321,113800,4234932540,9650,9650,9650,9630,897
|
|
20240321,113700,4226291280,9650,9650,9660,9630,2618
|
|
20240321,113600,4201055150,9660,9660,9670,9650,2305
|
|
20240321,113500,4178807270,9660,9670,9670,9660,218
|
|
20240321,113400,4176699910,9670,9680,9680,9650,3570
|
|
20240321,113300,4142204050,9680,9690,9690,9670,1593
|
|
20240321,113200,4126785800,9690,9690,9700,9690,133
|
|
20240321,113100,4125496930,9690,9700,9700,9680,980
|
|
20240321,113000,4115998510,9700,9710,9710,9700,696
|
|
20240321,112900,4109246770,9700,9710,9720,9700,743
|
|
20240321,112800,4102029920,9720,9710,9740,9710,3787
|
|
20240321,112700,4065197240,9700,9680,9700,9680,3706
|
|
20240321,112600,4029257350,9690,9690,9700,9680,495
|
|
20240321,112500,4024460570,9690,9700,9700,9690,896
|
|
20240321,112400,4015776390,9700,9720,9720,9700,616
|
|
20240321,112300,4009798980,9700,9710,9720,9700,536
|
|
20240321,112200,4004592690,9700,9700,9700,9690,535
|
|
20240321,112100,3999403490,9690,9700,9700,9690,167
|
|
20240321,112000,3997784990,9690,9700,9710,9690,1301
|
|
20240321,111900,3985171020,9710,9720,9730,9700,2801
|
|
20240321,111800,3957986280,9710,9730,9730,9710,112
|
|
20240321,111700,3956897360,9720,9720,9730,9720,1269
|
|
20240321,111600,3944558570,9730,9720,9730,9720,766
|
|
20240321,111500,3937108590,9720,9730,9730,9720,118
|
|
20240321,111400,3935960840,9730,9730,9730,9710,2073
|
|
20240321,111300,3915796880,9730,9730,9730,9720,604
|
|
20240321,111200,3909922420,9720,9730,9740,9720,976
|
|
20240321,111100,3900419790,9740,9740,9740,9730,1670
|
|
20240321,111000,3884170640,9740,9740,9750,9730,1641
|
|
20240321,110900,3868179220,9740,9750,9750,9730,1172
|
|
20240321,110800,3856756500,9750,9740,9750,9730,1705
|
|
20240321,110700,3840145000,9750,9750,9750,9750,233
|
|
20240321,110600,3837873250,9750,9740,9750,9740,495
|
|
20240321,110500,3833051110,9750,9740,9760,9740,1243
|
|
20240321,110400,3820928320,9740,9720,9740,9710,1544
|
|
20240321,110300,3805914390,9730,9730,9740,9720,2104
|
|
20240321,110200,3785440800,9730,9770,9780,9670,5440
|
|
20240321,110100,3732510350,9780,9780,9800,9770,3173
|
|
20240321,110000,3701466280,9780,9800,9800,9760,8106
|
|
20240321,105900,3622193750,9800,9830,9830,9800,2797
|
|
20240321,105800,3594767380,9830,9830,9840,9820,5871
|
|
20240321,105700,3537070990,9830,9830,9840,9820,3301
|
|
20240321,105600,3504624970,9820,9830,9840,9820,2641
|
|
20240321,105500,3478673250,9840,9860,9860,9810,6912
|
|
20240321,105400,3410695450,9860,9830,9870,9830,19521
|
|
20240321,105300,3218391380,9830,9840,9840,9810,5278
|
|
20240321,105200,3166526080,9840,9830,9850,9800,13325
|
|
20240321,105100,3035667920,9850,9770,9850,9770,27958
|
|
20240321,105000,2761387610,9780,9730,9780,9730,3464
|
|
20240321,104900,2727559670,9730,9770,9770,9730,1833
|
|
20240321,104800,2709700640,9760,9740,9770,9730,5719
|
|
20240321,104700,2653955350,9740,9730,9740,9730,767
|
|
20240321,104600,2646491550,9710,9730,9740,9710,1274
|
|
20240321,104500,2634097300,9730,9740,9740,9720,1471
|
|
20240321,104400,2619782330,9730,9730,9750,9730,3857
|
|
20240321,104300,2582218420,9730,9730,9740,9730,2816
|
|
20240321,104200,2554810010,9730,9690,9730,9690,4959
|
|
20240321,104100,2506649110,9690,9680,9690,9680,1967
|
|
20240321,104000,2487592940,9680,9670,9680,9670,489
|
|
20240321,103900,2482860920,9670,9670,9670,9670,122
|
|
20240321,103800,2481681180,9670,9640,9670,9640,658
|
|
20240321,103700,2475325770,9640,9670,9670,9640,1606
|
|
20240321,103600,2459819580,9660,9680,9680,9660,672
|
|
20240321,103500,2453321660,9670,9700,9700,9670,2086
|
|
20240321,103400,2433105620,9700,9680,9700,9670,1814
|
|
20240321,103300,2415533110,9680,9700,9700,9670,2670
|
|
20240321,103200,2389663360,9700,9680,9710,9680,6587
|
|
20240321,103100,2325779670,9690,9650,9690,9640,4969
|
|
20240321,103000,2277733650,9640,9640,9650,9630,255
|
|
20240321,102900,2275275550,9630,9620,9640,9620,798
|
|
20240321,102800,2267585010,9620,9630,9640,9620,727
|
|
20240321,102700,2260585900,9630,9630,9640,9630,1088
|
|
20240321,102600,2250103540,9630,9650,9650,9610,388
|
|
20240321,102500,2246365880,9650,9630,9650,9630,2344
|
|
20240321,102400,2223771620,9640,9640,9660,9570,3461
|
|
20240321,102300,2190488300,9620,9590,9640,9590,7413
|
|
20240321,102200,2119297720,9580,9570,9590,9570,1730
|
|
20240321,102100,2102723360,9570,9570,9580,9570,694
|
|
20240321,102000,2096081740,9570,9560,9570,9560,1212
|
|
20240321,101900,2084487350,9560,9560,9570,9550,2681
|
|
20240321,101800,2058868860,9550,9570,9570,9550,1213
|
|
20240321,101700,2047277160,9570,9570,9570,9550,2504
|
|
20240321,101600,2023339730,9570,9580,9580,9560,1068
|
|
20240321,101500,2013120630,9570,9570,9580,9560,1061
|
|
20240321,101400,2002972070,9570,9570,9580,9570,786
|
|
20240321,101300,1995447600,9570,9570,9570,9570,1245
|
|
20240321,101200,1983532950,9560,9580,9580,9560,3893
|
|
20240321,101100,1946261460,9580,9590,9590,9570,525
|
|
20240321,101000,1941230580,9560,9570,9580,9550,3801
|
|
20240321,100900,1904877430,9550,9560,9570,9550,1550
|
|
20240321,100800,1890065720,9570,9580,9590,9550,5417
|
|
20240321,100700,1838247740,9590,9600,9600,9580,7746
|
|
20240321,100600,1763997720,9590,9600,9610,9590,1524
|
|
20240321,100500,1749367250,9610,9610,9610,9600,2146
|
|
20240321,100400,1728765510,9600,9610,9620,9600,825
|
|
20240321,100300,1720842530,9620,9620,9620,9610,1208
|
|
20240321,100200,1709232370,9620,9620,9620,9620,201
|
|
20240321,100100,1707298750,9610,9620,9620,9610,1552
|
|
20240321,100000,1692381850,9620,9630,9630,9620,1079
|
|
20240321,095900,1681999700,9630,9640,9640,9630,1420
|
|
20240321,095800,1668320130,9640,9640,9640,9630,1736
|
|
20240321,095700,1651585660,9640,9640,9640,9630,291
|
|
20240321,095600,1648781020,9640,9630,9640,9630,1475
|
|
20240321,095500,1634574370,9630,9630,9640,9620,1268
|
|
20240321,095400,1622365740,9630,9640,9640,9630,519
|
|
20240321,095300,1617363080,9650,9650,9650,9630,983
|
|
20240321,095200,1607886930,9640,9650,9650,9640,1087
|
|
20240321,095100,1597404050,9650,9650,9650,9630,460
|
|
20240321,095000,1592973590,9650,9630,9650,9630,3922
|
|
20240321,094900,1555187180,9630,9630,9630,9630,60
|
|
20240321,094800,1554609380,9630,9620,9630,9620,1212
|
|
20240321,094700,1542948710,9630,9620,9630,9620,612
|
|
20240321,094600,1537061250,9620,9620,9620,9620,1673
|
|
20240321,094500,1520966990,9620,9630,9630,9620,1082
|
|
20240321,094400,1510551960,9630,9650,9650,9630,352
|
|
20240321,094300,1507158030,9650,9650,9650,9640,263
|
|
20240321,094200,1504621570,9650,9660,9660,9650,1101
|
|
20240321,094100,1493996420,9650,9660,9660,9650,1243
|
|
20240321,094000,1481991340,9660,9660,9670,9660,1349
|
|
20240321,093900,1468950220,9660,9670,9670,9620,501
|
|
20240321,093800,1464119320,9670,9640,9670,9610,8674
|
|
20240321,093700,1380457340,9640,9630,9640,9630,1422
|
|
20240321,093600,1366749300,9640,9600,9640,9600,311
|
|
20240321,093500,1363759220,9600,9630,9660,9590,12175
|
|
20240321,093400,1246817470,9630,9650,9660,9630,304
|
|
20240321,093300,1243887550,9650,9640,9650,9630,2539
|
|
20240321,093200,1219393460,9630,9620,9650,9620,4521
|
|
20240321,093100,1175853540,9620,9630,9630,9620,1413
|
|
20240321,093000,1162252770,9630,9610,9640,9610,1808
|
|
20240321,092900,1144841760,9620,9620,9630,9610,1314
|
|
20240321,092800,1132198020,9620,9630,9630,9620,510
|
|
20240321,092700,1127289290,9630,9640,9640,9630,204
|
|
20240321,092600,1125324450,9630,9630,9640,9630,1752
|
|
20240321,092500,1108446910,9650,9660,9660,9610,1461
|
|
20240321,092400,1094383720,9660,9630,9670,9610,3016
|
|
20240321,092300,1065297070,9630,9630,9630,9610,1530
|
|
20240321,092200,1050586790,9630,9600,9630,9590,2531
|
|
20240321,092100,1026257430,9580,9600,9620,9580,2536
|
|
20240321,092000,1001956370,9580,9580,9610,9570,9132
|
|
20240321,091900,914383400,9580,9580,9600,9570,2547
|
|
20240321,091800,889989000,9580,9600,9600,9580,1534
|
|
20240321,091700,875283570,9600,9580,9610,9570,11208
|
|
20240321,091600,767826330,9590,9590,9600,9580,2267
|
|
20240321,091500,746088600,9590,9630,9630,9580,7182
|
|
20240321,091400,677149650,9610,9630,9630,9610,6890
|
|
20240321,091300,610889850,9630,9630,9650,9620,3954
|
|
20240321,091200,572815460,9630,9650,9660,9630,2850
|
|
20240321,091100,545330910,9650,9630,9650,9630,2474
|
|
20240321,091000,521488320,9640,9660,9660,9630,4912
|
|
20240321,090900,474072650,9660,9630,9670,9610,10112
|
|
20240321,090800,376734230,9630,9640,9650,9630,2725
|
|
20240321,090700,350469250,9640,9670,9670,9640,1293
|
|
20240321,090600,337993180,9670,9700,9700,9650,2241
|
|
20240321,090500,316312970,9700,9650,9700,9650,5582
|
|
20240321,090400,262356840,9650,9620,9650,9620,3193
|
|
20240321,090300,231590890,9620,9680,9680,9620,5450
|
|
20240321,090200,179021440,9670,9670,9680,9670,2381
|
|
20240321,090100,155983110,9670,9720,9740,9660,5897
|
|
20240321,090000,98806240,9720,9700,9740,9680,10165
|