588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184500,56386306280,6540,6540,6540,6540,47146
|
|
20240318,184400,56386306280,6540,6540,6540,6540,0
|
|
20240318,184300,56386306280,6540,6540,6540,6540,0
|
|
20240318,184200,56386306280,6540,6540,6540,6540,0
|
|
20240318,184100,56386306280,6540,6540,6540,6540,0
|
|
20240318,184000,56386306280,6540,6540,6540,6540,0
|
|
20240318,183900,56386306280,6540,6540,6540,6540,0
|
|
20240318,183800,56386306280,6540,6540,6540,6540,0
|
|
20240318,183700,56386306280,6540,6540,6540,6540,0
|
|
20240318,183600,56386306280,6540,6540,6540,6540,0
|
|
20240318,183500,56386306280,6540,6540,6540,6540,0
|
|
20240318,183400,56386306280,6540,6540,6540,6540,0
|
|
20240318,183300,56386306280,6540,6540,6540,6540,0
|
|
20240318,183200,56386306280,6540,6540,6540,6540,0
|
|
20240318,183100,56386306280,6540,6540,6540,6540,0
|
|
20240318,183000,56386306280,6540,6540,6540,6540,0
|
|
20240318,182900,56386306280,6540,6540,6540,6540,0
|
|
20240318,182800,56386306280,6540,6540,6540,6540,0
|
|
20240318,182700,56386306280,6540,6540,6540,6540,0
|
|
20240318,182600,56386306280,6540,6540,6540,6540,0
|
|
20240318,182500,56386306280,6540,6540,6540,6540,0
|
|
20240318,182400,56386306280,6540,6540,6540,6540,0
|
|
20240318,182300,56386306280,6540,6540,6540,6540,0
|
|
20240318,182200,56386306280,6540,6540,6540,6540,0
|
|
20240318,182100,56386306280,6540,6540,6540,6540,0
|
|
20240318,182000,56386306280,6540,6540,6540,6540,0
|
|
20240318,181900,56386306280,6540,6540,6540,6540,0
|
|
20240318,181800,56386306280,6540,6540,6540,6540,0
|
|
20240318,181700,56386306280,6540,6540,6540,6540,0
|
|
20240318,181600,56386306280,6540,6540,6540,6540,0
|
|
20240318,181500,56386306280,6540,6540,6540,6540,47146
|
|
20240318,181400,56386306280,6540,6540,6540,6540,0
|
|
20240318,181300,56386306280,6540,6540,6540,6540,0
|
|
20240318,181200,56386306280,6540,6540,6540,6540,0
|
|
20240318,181100,56386306280,6540,6540,6540,6540,0
|
|
20240318,181000,56386306280,6540,6540,6540,6540,0
|
|
20240318,180900,56386306280,6540,6540,6540,6540,0
|
|
20240318,180800,56386306280,6540,6540,6540,6540,0
|
|
20240318,180700,56386306280,6540,6540,6540,6540,0
|
|
20240318,180600,56386306280,6540,6540,6540,6540,0
|
|
20240318,180500,56386306280,6540,6540,6540,6540,0
|
|
20240318,180400,56386306280,6540,6540,6540,6540,0
|
|
20240318,180300,56386306280,6540,6540,6540,6540,0
|
|
20240318,180200,56386306280,6540,6540,6540,6540,0
|
|
20240318,180100,56386306280,6540,6540,6540,6540,0
|
|
20240318,180000,56386306280,6540,6540,6540,6540,0
|
|
20240318,175900,56386306280,6540,6540,6540,6540,0
|
|
20240318,175800,56386306280,6540,6540,6540,6540,0
|
|
20240318,175700,56386306280,6540,6540,6540,6540,0
|
|
20240318,175600,56386306280,6540,6540,6540,6540,0
|
|
20240318,175500,56386306280,6540,6540,6540,6540,0
|
|
20240318,175400,56386306280,6540,6540,6540,6540,0
|
|
20240318,175300,56386306280,6540,6540,6540,6540,0
|
|
20240318,175200,56386306280,6540,6540,6540,6540,0
|
|
20240318,175100,56386306280,6540,6540,6540,6540,0
|
|
20240318,175000,56386306280,6540,6540,6540,6540,0
|
|
20240318,174900,56386306280,6540,6540,6540,6540,0
|
|
20240318,174800,56386306280,6540,6540,6540,6540,0
|
|
20240318,174700,56386306280,6540,6540,6540,6540,0
|
|
20240318,174600,56386306280,6540,6540,6540,6540,0
|
|
20240318,174500,56386306280,6540,6540,6540,6540,47146
|
|
20240318,174400,56386306280,6540,6540,6540,6540,0
|
|
20240318,174300,56386306280,6540,6540,6540,6540,0
|
|
20240318,174200,56386306280,6540,6540,6540,6540,0
|
|
20240318,174100,56386306280,6540,6540,6540,6540,0
|
|
20240318,174000,56386306280,6540,6540,6540,6540,0
|
|
20240318,173900,56386306280,6540,6540,6540,6540,0
|
|
20240318,173800,56386306280,6540,6540,6540,6540,0
|
|
20240318,173700,56386306280,6540,6540,6540,6540,0
|
|
20240318,173600,56386306280,6540,6540,6540,6540,0
|
|
20240318,173500,56386306280,6540,6540,6540,6540,0
|
|
20240318,173400,56386306280,6540,6540,6540,6540,0
|
|
20240318,173300,56386306280,6540,6540,6540,6540,0
|
|
20240318,173200,56386306280,6540,6540,6540,6540,0
|
|
20240318,173100,56386306280,6540,6540,6540,6540,0
|
|
20240318,173000,56386306280,6540,6540,6540,6540,0
|
|
20240318,172900,56386306280,6540,6540,6540,6540,0
|
|
20240318,172800,56386306280,6540,6540,6540,6540,0
|
|
20240318,172700,56386306280,6540,6540,6540,6540,0
|
|
20240318,172600,56386306280,6540,6540,6540,6540,0
|
|
20240318,172500,56386306280,6540,6540,6540,6540,0
|
|
20240318,172400,56386306280,6540,6540,6540,6540,0
|
|
20240318,172300,56386306280,6540,6540,6540,6540,0
|
|
20240318,172200,56386306280,6540,6540,6540,6540,0
|
|
20240318,172100,56386306280,6540,6540,6540,6540,0
|
|
20240318,172000,56386306280,6540,6540,6540,6540,0
|
|
20240318,171900,56386306280,6540,6540,6540,6540,0
|
|
20240318,171800,56386306280,6540,6540,6540,6540,0
|
|
20240318,171700,56386306280,6540,6540,6540,6540,0
|
|
20240318,171600,56386306280,6540,6540,6540,6540,0
|
|
20240318,171500,56386306280,6540,6540,6540,6540,47146
|
|
20240318,171400,56386306280,6540,6540,6540,6540,0
|
|
20240318,171300,56386306280,6540,6540,6540,6540,0
|
|
20240318,171200,56386306280,6540,6540,6540,6540,0
|
|
20240318,171100,56386306280,6540,6540,6540,6540,0
|
|
20240318,171000,56386306280,6540,6540,6540,6540,0
|
|
20240318,170900,56386306280,6540,6540,6540,6540,0
|
|
20240318,170800,56386306280,6540,6540,6540,6540,0
|
|
20240318,170700,56386306280,6540,6540,6540,6540,0
|
|
20240318,170600,56386306280,6540,6540,6540,6540,0
|
|
20240318,170500,56386306280,6540,6540,6540,6540,0
|
|
20240318,170400,56386306280,6540,6540,6540,6540,0
|
|
20240318,170300,56386306280,6540,6540,6540,6540,0
|
|
20240318,170200,56386306280,6540,6540,6540,6540,0
|
|
20240318,170100,56386306280,6540,6540,6540,6540,0
|
|
20240318,170000,56386306280,6540,6540,6540,6540,0
|
|
20240318,165900,56386306280,6540,6540,6540,6540,0
|
|
20240318,165800,56386306280,6540,6540,6540,6540,0
|
|
20240318,165700,56386306280,6540,6540,6540,6540,0
|
|
20240318,165600,56386306280,6540,6540,6540,6540,0
|
|
20240318,165500,56386306280,6540,6540,6540,6540,0
|
|
20240318,165400,56386306280,6540,6540,6540,6540,0
|
|
20240318,165300,56386306280,6540,6540,6540,6540,0
|
|
20240318,165200,56386306280,6540,6540,6540,6540,0
|
|
20240318,165100,56386306280,6540,6540,6540,6540,0
|
|
20240318,165000,56386306280,6540,6540,6540,6540,0
|
|
20240318,164900,56386306280,6540,6540,6540,6540,0
|
|
20240318,164800,56386306280,6540,6540,6540,6540,0
|
|
20240318,164700,56386306280,6540,6540,6540,6540,0
|
|
20240318,164600,56386306280,6540,6540,6540,6540,0
|
|
20240318,164500,56386306280,6540,6540,6540,6540,47146
|
|
20240318,164400,56386306280,6540,6540,6540,6540,0
|
|
20240318,164300,56386306280,6540,6540,6540,6540,0
|
|
20240318,164200,56386306280,6540,6540,6540,6540,0
|
|
20240318,164100,56386306280,6540,6540,6540,6540,0
|
|
20240318,164000,56386306280,6540,6540,6540,6540,0
|
|
20240318,163900,56386306280,6540,6540,6540,6540,0
|
|
20240318,163800,56386306280,6540,6540,6540,6540,0
|
|
20240318,163700,56386306280,6540,6540,6540,6540,0
|
|
20240318,163600,56386306280,6540,6540,6540,6540,0
|
|
20240318,163500,56386306280,6540,6540,6540,6540,0
|
|
20240318,163400,56386306280,6540,6540,6540,6540,0
|
|
20240318,163300,56386306280,6540,6540,6540,6540,0
|
|
20240318,163200,56386306280,6540,6540,6540,6540,0
|
|
20240318,163100,56386306280,6540,6540,6540,6540,0
|
|
20240318,163000,56386306280,6540,6540,6540,6540,0
|
|
20240318,162900,56386306280,6540,6540,6540,6540,0
|
|
20240318,162800,56386306280,6540,6540,6540,6540,0
|
|
20240318,162700,56386306280,6540,6540,6540,6540,0
|
|
20240318,162600,56386306280,6540,6540,6540,6540,0
|
|
20240318,162500,56386306280,6540,6540,6540,6540,0
|
|
20240318,162400,56386306280,6540,6540,6540,6540,0
|
|
20240318,162300,56386306280,6540,6540,6540,6540,0
|
|
20240318,162200,56386306280,6540,6540,6540,6540,0
|
|
20240318,162100,56386306280,6540,6540,6540,6540,0
|
|
20240318,162000,56386306280,6540,6540,6540,6540,0
|
|
20240318,161900,56386306280,6540,6540,6540,6540,0
|
|
20240318,161800,56386306280,6540,6540,6540,6540,0
|
|
20240318,161700,56386306280,6540,6540,6540,6540,0
|
|
20240318,161600,56386306280,6540,6540,6540,6540,0
|
|
20240318,161500,56386306280,6540,6540,6540,6540,47146
|
|
20240318,161400,56386306280,6540,6540,6540,6540,0
|
|
20240318,161300,56386306280,6540,6540,6540,6540,0
|
|
20240318,161200,56386306280,6540,6540,6540,6540,0
|
|
20240318,161100,56386306280,6540,6540,6540,6540,0
|
|
20240318,161000,56386306280,6540,6540,6540,6540,0
|
|
20240318,160900,56386306280,6540,6540,6540,6540,0
|
|
20240318,160800,56386306280,6540,6540,6540,6540,0
|
|
20240318,160700,56386306280,6540,6540,6540,6540,0
|
|
20240318,160600,56386306280,6540,6540,6540,6540,0
|
|
20240318,160500,56386306280,6540,6540,6540,6540,0
|
|
20240318,160400,56386306280,6540,6540,6540,6540,0
|
|
20240318,160300,56386306280,6540,6540,6540,6540,0
|
|
20240318,160200,56386306280,6540,6540,6540,6540,0
|
|
20240318,160100,56386306280,6540,6540,6540,6540,0
|
|
20240318,160000,56386306280,6540,6540,6540,6540,0
|
|
20240318,155900,56386306280,6540,6540,6540,6540,0
|
|
20240318,155800,56386306280,6540,6540,6540,6540,0
|
|
20240318,155700,56386306280,6540,6540,6540,6540,0
|
|
20240318,155600,56386306280,6540,6540,6540,6540,0
|
|
20240318,155500,56386306280,6540,6540,6540,6540,0
|
|
20240318,155400,56386306280,6540,6540,6540,6540,0
|
|
20240318,155300,56386306280,6540,6540,6540,6540,0
|
|
20240318,155200,56386306280,6540,6540,6540,6540,0
|
|
20240318,155100,56386306280,6540,6540,6540,6540,0
|
|
20240318,155000,56386306280,6540,6540,6540,6540,0
|
|
20240318,154900,56386306280,6540,6540,6540,6540,0
|
|
20240318,154800,56386306280,6540,6540,6540,6540,0
|
|
20240318,154700,56386306280,6540,6540,6540,6540,0
|
|
20240318,154600,56386306280,6540,6540,6540,6540,0
|
|
20240318,154500,56386306280,6540,6540,6540,6540,47146
|
|
20240318,154400,56386306280,6540,6540,6540,6540,0
|
|
20240318,154300,56386306280,6540,6540,6540,6540,0
|
|
20240318,154200,56386306280,6540,6540,6540,6540,0
|
|
20240318,154100,56386306280,6540,6540,6540,6540,0
|
|
20240318,154000,56386306280,6540,6540,6540,6540,0
|
|
20240318,153900,56386306280,6540,6540,6540,6540,0
|
|
20240318,153800,56386306280,6540,6540,6540,6540,0
|
|
20240318,153700,56386306280,6540,6540,6540,6540,0
|
|
20240318,153600,56386306280,6540,6540,6540,6540,0
|
|
20240318,153500,56386306280,6540,6540,6540,6540,0
|
|
20240318,153400,56386306280,6540,6540,6540,6540,0
|
|
20240318,153300,56386306280,6540,6540,6540,6540,0
|
|
20240318,153200,56386306280,6540,6540,6540,6540,0
|
|
20240318,153100,56386306280,6540,6540,6540,6540,0
|
|
20240318,153000,56386306280,6540,6540,6540,6540,47146
|
|
20240318,152900,56077971440,6540,6540,6540,6540,0
|
|
20240318,152800,56077971440,6540,6540,6540,6540,0
|
|
20240318,152700,56077971440,6540,6540,6540,6540,0
|
|
20240318,152600,56077971440,6540,6540,6540,6540,0
|
|
20240318,152500,56077971440,6540,6540,6540,6540,0
|
|
20240318,152400,56077971440,6540,6540,6540,6540,0
|
|
20240318,152300,56077971440,6540,6540,6540,6540,0
|
|
20240318,152200,56077971440,6540,6540,6540,6540,0
|
|
20240318,152100,56077971440,6540,6540,6540,6540,0
|
|
20240318,152000,56077971440,6540,6540,6540,6540,0
|
|
20240318,151900,56077971440,6540,6550,6550,6540,11113
|
|
20240318,151800,56005259170,6550,6550,6560,6530,10364
|
|
20240318,151700,55937411500,6550,6560,6570,6550,8728
|
|
20240318,151600,55880173450,6560,6570,6570,6560,4527
|
|
20240318,151500,55850444600,6570,6570,6590,6560,17841
|
|
20240318,151400,55733091590,6570,6570,6590,6560,5555
|
|
20240318,151300,55696569180,6570,6570,6580,6570,8018
|
|
20240318,151200,55643882490,6570,6570,6580,6570,2950
|
|
20240318,151100,55624488420,6580,6580,6590,6570,5702
|
|
20240318,151000,55586977760,6580,6600,6610,6570,9338
|
|
20240318,150900,55525425730,6610,6590,6610,6590,7872
|
|
20240318,150800,55473477870,6600,6590,6600,6570,9098
|
|
20240318,150700,55413533560,6580,6580,6600,6570,16896
|
|
20240318,150600,55302178240,6590,6570,6590,6570,8830
|
|
20240318,150500,55244113570,6570,6550,6570,6550,9205
|
|
20240318,150400,55183706500,6560,6550,6560,6550,3704
|
|
20240318,150300,55159438440,6550,6560,6560,6540,6946
|
|
20240318,150200,55113962030,6550,6550,6560,6540,4256
|
|
20240318,150100,55086099490,6550,6550,6570,6540,6059
|
|
20240318,150000,55046403900,6550,6570,6580,6550,4421
|
|
20240318,145900,55017382020,6570,6580,6580,6570,3376
|
|
20240318,145800,54995188680,6580,6570,6590,6570,8099
|
|
20240318,145700,54941917300,6580,6560,6580,6560,5891
|
|
20240318,145600,54903183130,6560,6560,6570,6560,4422
|
|
20240318,145500,54874160970,6560,6560,6570,6550,4345
|
|
20240318,145400,54845658120,6570,6560,6580,6550,4335
|
|
20240318,145300,54817192110,6550,6580,6580,6550,3471
|
|
20240318,145200,54794388940,6570,6580,6580,6560,3731
|
|
20240318,145100,54769882280,6570,6560,6580,6540,8070
|
|
20240318,145000,54716941340,6550,6550,6560,6550,3472
|
|
20240318,144900,54694197010,6550,6560,6560,6550,4990
|
|
20240318,144800,54661495180,6570,6560,6570,6550,12884
|
|
20240318,144700,54577046900,6560,6520,6560,6520,21488
|
|
20240318,144600,54436329150,6520,6530,6530,6510,4951
|
|
20240318,144500,54404060720,6520,6510,6540,6500,4264
|
|
20240318,144400,54376216870,6510,6530,6540,6510,8592
|
|
20240318,144300,54320171070,6530,6540,6550,6510,4326
|
|
20240318,144200,54291919920,6530,6540,6550,6510,8451
|
|
20240318,144100,54236823170,6540,6530,6550,6530,2828
|
|
20240318,144000,54218345040,6530,6530,6540,6520,3962
|
|
20240318,143900,54192470720,6530,6530,6540,6530,2304
|
|
20240318,143800,54177419240,6530,6530,6540,6520,2916
|
|
20240318,143700,54158373890,6540,6530,6540,6520,2633
|
|
20240318,143600,54141185320,6530,6530,6540,6520,3782
|
|
20240318,143500,54116478860,6530,6530,6550,6530,3626
|
|
20240318,143400,54092784870,6530,6510,6530,6510,4349
|
|
20240318,143300,54064420330,6510,6520,6530,6510,4301
|
|
20240318,143200,54036365330,6520,6530,6540,6510,3953
|
|
20240318,143100,54010575150,6520,6520,6540,6520,3471
|
|
20240318,143000,53987933090,6520,6530,6540,6520,2663
|
|
20240318,142900,53970549410,6540,6540,6540,6520,5598
|
|
20240318,142800,53934012360,6550,6530,6550,6520,4732
|
|
20240318,142700,53903124120,6530,6520,6540,6520,3651
|
|
20240318,142600,53879291680,6520,6570,6570,6520,11015
|
|
20240318,142500,53807253320,6570,6560,6580,6560,4908
|
|
20240318,142400,53775009890,6570,6560,6570,6560,3076
|
|
20240318,142300,53754815190,6570,6560,6580,6560,5335
|
|
20240318,142200,53719769690,6560,6580,6580,6550,7044
|
|
20240318,142100,53673506180,6580,6530,6580,6530,16560
|
|
20240318,142000,53564895170,6520,6510,6540,6510,2873
|
|
20240318,141900,53546139010,6520,6520,6530,6510,1702
|
|
20240318,141800,53535045710,6520,6510,6520,6500,7357
|
|
20240318,141700,53487192030,6510,6510,6520,6500,3257
|
|
20240318,141600,53465982050,6510,6520,6520,6510,4552
|
|
20240318,141500,53436329120,6520,6530,6530,6510,2351
|
|
20240318,141400,53421003540,6520,6540,6540,6520,5455
|
|
20240318,141300,53385372890,6540,6540,6550,6530,2958
|
|
20240318,141200,53366037220,6540,6520,6560,6520,4328
|
|
20240318,141100,53337726230,6530,6510,6530,6510,5111
|
|
20240318,141000,53304386680,6510,6510,6520,6500,2828
|
|
20240318,140900,53285983330,6520,6520,6530,6500,2749
|
|
20240318,140800,53268095820,6520,6520,6520,6500,2582
|
|
20240318,140700,53251279250,6520,6520,6530,6500,4087
|
|
20240318,140600,53224654560,6500,6520,6530,6500,10066
|
|
20240318,140500,53159116230,6520,6510,6520,6510,3727
|
|
20240318,140400,53134840950,6510,6510,6520,6510,7883
|
|
20240318,140300,53083505780,6510,6510,6520,6510,7207
|
|
20240318,140200,53036554920,6510,6530,6530,6510,7066
|
|
20240318,140100,52990519550,6530,6530,6540,6520,4151
|
|
20240318,140000,52963411740,6540,6520,6550,6520,2247
|
|
20240318,135900,52948725060,6520,6510,6530,6510,3708
|
|
20240318,135800,52924559240,6510,6510,6520,6510,5523
|
|
20240318,135700,52888597540,6510,6520,6550,6510,7794
|
|
20240318,135600,52837796720,6520,6530,6530,6510,6134
|
|
20240318,135500,52797835190,6530,6520,6530,6510,5748
|
|
20240318,135400,52760363690,6530,6530,6550,6520,4431
|
|
20240318,135300,52731405750,6520,6530,6540,6510,12641
|
|
20240318,135200,52649021000,6530,6530,6550,6530,4983
|
|
20240318,135100,52616435610,6540,6530,6540,6530,2617
|
|
20240318,135000,52599335460,6530,6520,6540,6510,10551
|
|
20240318,134900,52530572840,6520,6530,6540,6520,9054
|
|
20240318,134800,52471485690,6530,6550,6550,6520,10125
|
|
20240318,134700,52405364190,6530,6560,6560,6530,13245
|
|
20240318,134600,52318664200,6570,6560,6570,6540,11585
|
|
20240318,134500,52242754780,6560,6580,6580,6550,9928
|
|
20240318,134400,52177615320,6580,6580,6600,6580,5773
|
|
20240318,134300,52139619760,6580,6590,6610,6580,4739
|
|
20240318,134200,52108425250,6580,6580,6600,6570,11722
|
|
20240318,134100,52031282760,6580,6630,6630,6580,8180
|
|
20240318,134000,51977333980,6630,6620,6640,6600,12729
|
|
20240318,133900,51893161300,6620,6620,6630,6620,3245
|
|
20240318,133800,51871668930,6630,6620,6630,6620,5105
|
|
20240318,133700,51837861980,6620,6640,6640,6610,6746
|
|
20240318,133600,51793183090,6630,6620,6640,6620,7510
|
|
20240318,133500,51743436730,6620,6650,6660,6620,12216
|
|
20240318,133400,51662341190,6660,6650,6670,6650,8921
|
|
20240318,133300,51602951170,6650,6660,6680,6640,22325
|
|
20240318,133200,51454359440,6660,6660,6700,6650,35999
|
|
20240318,133100,51213931360,6660,6640,6690,6620,58586
|
|
20240318,133000,50823721960,6640,6620,6650,6610,21911
|
|
20240318,132900,50678440600,6610,6600,6630,6600,13687
|
|
20240318,132800,50587863130,6610,6600,6610,6600,4539
|
|
20240318,132700,50557884480,6600,6600,6610,6590,4374
|
|
20240318,132600,50529029230,6600,6590,6600,6580,3942
|
|
20240318,132500,50503049850,6590,6580,6600,6580,4971
|
|
20240318,132400,50470295330,6600,6590,6610,6590,13809
|
|
20240318,132300,50379218480,6590,6590,6600,6560,6620
|
|
20240318,132200,50335666700,6590,6600,6600,6580,3343
|
|
20240318,132100,50313644010,6600,6620,6620,6580,9606
|
|
20240318,132000,50250237250,6620,6590,6620,6580,15566
|
|
20240318,131900,50147378370,6590,6570,6600,6570,6658
|
|
20240318,131800,50103532920,6580,6570,6580,6560,3352
|
|
20240318,131700,50081519660,6560,6540,6570,6540,3493
|
|
20240318,131600,50058630260,6540,6540,6560,6540,2337
|
|
20240318,131500,50043322880,6550,6550,6550,6540,4133
|
|
20240318,131400,50016283340,6550,6550,6560,6540,2831
|
|
20240318,131300,49997760400,6550,6580,6580,6550,7954
|
|
20240318,131200,49945595070,6560,6580,6590,6560,4912
|
|
20240318,131100,49913314780,6570,6570,6590,6570,4428
|
|
20240318,131000,49884198650,6590,6590,6600,6580,2453
|
|
20240318,130900,49868045510,6590,6580,6600,6580,3563
|
|
20240318,130800,49844552640,6590,6590,6600,6580,5943
|
|
20240318,130700,49805423370,6580,6590,6600,6570,9069
|
|
20240318,130600,49745640850,6580,6570,6590,6570,6071
|
|
20240318,130500,49705728900,6570,6580,6590,6570,3457
|
|
20240318,130400,49682975440,6580,6580,6590,6570,1945
|
|
20240318,130300,49670179210,6580,6590,6600,6570,6736
|
|
20240318,130200,49625821180,6600,6600,6620,6590,9506
|
|
20240318,130100,49563050070,6610,6610,6610,6590,14118
|
|
20240318,130000,49469825360,6600,6560,6610,6560,11264
|
|
20240318,125900,49395661420,6560,6560,6570,6560,1976
|
|
20240318,125800,49382690680,6570,6560,6580,6560,6684
|
|
20240318,125700,49338804340,6570,6560,6570,6550,3452
|
|
20240318,125600,49316155290,6560,6530,6560,6530,3423
|
|
20240318,125500,49293730960,6540,6530,6550,6520,3423
|
|
20240318,125400,49271355190,6540,6540,6560,6520,12719
|
|
20240318,125300,49188272660,6540,6540,6560,6530,13482
|
|
20240318,125200,49100024680,6520,6520,6540,6520,6531
|
|
20240318,125100,49057384880,6530,6530,6530,6510,2720
|
|
20240318,125000,49039645690,6520,6520,6520,6500,1937
|
|
20240318,124900,49027035060,6530,6510,6530,6510,2262
|
|
20240318,124800,49012300530,6520,6530,6530,6510,3250
|
|
20240318,124700,48991117290,6530,6530,6540,6510,3313
|
|
20240318,124600,48969497940,6520,6520,6530,6510,2521
|
|
20240318,124500,48953057950,6530,6500,6540,6500,3108
|
|
20240318,124400,48932790600,6510,6520,6520,6490,10060
|
|
20240318,124300,48867311240,6520,6500,6520,6490,7298
|
|
20240318,124200,48819862060,6500,6530,6530,6500,31564
|
|
20240318,124100,48614391920,6520,6540,6540,6520,16194
|
|
20240318,124000,48508705710,6550,6560,6560,6530,10242
|
|
20240318,123900,48441789930,6550,6560,6560,6530,5117
|
|
20240318,123800,48408304010,6560,6560,6570,6550,2407
|
|
20240318,123700,48392520160,6570,6570,6580,6540,3137
|
|
20240318,123600,48371910050,6540,6560,6570,6530,9351
|
|
20240318,123500,48310573560,6570,6560,6570,6560,3825
|
|
20240318,123400,48285471320,6570,6570,6580,6560,2147
|
|
20240318,123300,48271366860,6580,6540,6590,6530,11136
|
|
20240318,123200,48198367190,6530,6550,6560,6530,17964
|
|
20240318,123100,48080882450,6550,6560,6570,6550,6276
|
|
20240318,123000,48039735900,6560,6570,6580,6560,4678
|
|
20240318,122900,48009029430,6580,6580,6600,6570,5370
|
|
20240318,122800,47973688610,6590,6580,6600,6570,4948
|
|
20240318,122700,47941066270,6590,6580,6590,6550,6161
|
|
20240318,122600,47900629980,6580,6550,6580,6550,3102
|
|
20240318,122500,47880259050,6560,6580,6580,6550,7490
|
|
20240318,122400,47831122470,6580,6550,6580,6550,8579
|
|
20240318,122300,47774815900,6560,6560,6570,6550,6087
|
|
20240318,122200,47734896890,6560,6580,6580,6550,2140
|
|
20240318,122100,47720858990,6570,6560,6590,6560,5296
|
|
20240318,122000,47686057250,6570,6560,6580,6550,3858
|
|
20240318,121900,47660735060,6560,6580,6580,6550,4253
|
|
20240318,121800,47632811820,6580,6580,6590,6560,5136
|
|
20240318,121700,47599084420,6590,6590,6600,6570,2244
|
|
20240318,121600,47584323990,6600,6560,6600,6560,5195
|
|
20240318,121500,47550190860,6560,6590,6600,6560,5434
|
|
20240318,121400,47514426490,6600,6590,6610,6590,4113
|
|
20240318,121300,47487297100,6580,6580,6600,6580,2867
|
|
20240318,121200,47468406950,6580,6590,6590,6560,4871
|
|
20240318,121100,47436359180,6580,6570,6590,6560,5658
|
|
20240318,121000,47399159410,6560,6560,6570,6530,18896
|
|
20240318,120900,47275631500,6560,6590,6610,6550,12215
|
|
20240318,120800,47195453150,6580,6600,6600,6580,6168
|
|
20240318,120700,47154791230,6600,6580,6620,6580,6319
|
|
20240318,120600,47113110160,6590,6560,6640,6530,73091
|
|
20240318,120500,46633717130,6560,6590,6600,6550,13425
|
|
20240318,120400,46545602500,6600,6560,6600,6560,10924
|
|
20240318,120300,46473683450,6550,6580,6580,6550,8300
|
|
20240318,120200,46419222010,6580,6600,6600,6560,9139
|
|
20240318,120100,46359081510,6600,6590,6630,6550,29537
|
|
20240318,120000,46164555230,6590,6620,6630,6590,7741
|
|
20240318,115900,46113417150,6620,6630,6640,6600,4012
|
|
20240318,115800,46086857350,6620,6620,6630,6590,6356
|
|
20240318,115700,46044862090,6620,6640,6650,6620,8526
|
|
20240318,115600,45988290940,6650,6640,6650,6630,5820
|
|
20240318,115500,45949631360,6640,6620,6640,6570,21013
|
|
20240318,115400,45810908920,6620,6620,6630,6610,6964
|
|
20240318,115300,45764813260,6620,6600,6630,6580,18529
|
|
20240318,115200,45642357480,6580,6620,6630,6540,74139
|
|
20240318,115100,45154104690,6610,6660,6670,6600,36929
|
|
20240318,115000,44909417040,6660,6660,6670,6640,10167
|
|
20240318,114900,44841779410,6660,6660,6680,6650,7638
|
|
20240318,114800,44790885030,6660,6680,6680,6660,23105
|
|
20240318,114700,44636889260,6680,6690,6700,6670,6248
|
|
20240318,114600,44595123090,6690,6700,6700,6670,16290
|
|
20240318,114500,44486279480,6680,6670,6690,6660,20390
|
|
20240318,114400,44350187740,6670,6700,6700,6670,12040
|
|
20240318,114300,44269630390,6700,6670,6700,6650,30093
|
|
20240318,114200,44068877290,6680,6660,6710,6650,50054
|
|
20240318,114100,43734260760,6660,6630,6670,6630,28950
|
|
20240318,114000,43541712740,6630,6640,6650,6610,30205
|
|
20240318,113900,43341438120,6640,6640,6650,6580,86483
|
|
20240318,113800,42769585930,6640,6640,6670,6620,54125
|
|
20240318,113700,42409926740,6640,6690,6700,6620,116031
|
|
20240318,113600,41637574430,6680,6740,6750,6680,89167
|
|
20240318,113500,41039493810,6740,6780,6790,6720,46708
|
|
20240318,113400,40724673550,6790,6760,6790,6730,47615
|
|
20240318,113300,40403216410,6770,6790,6810,6720,59887
|
|
20240318,113200,39997741030,6790,6810,6810,6730,81486
|
|
20240318,113100,39445786740,6800,6870,6890,6790,98766
|
|
20240318,113000,38770128930,6850,6810,6880,6780,122595
|
|
20240318,112900,37932208430,6810,6870,6890,6670,260125
|
|
20240318,112800,36169275740,6880,6860,6930,6850,351015
|
|
20240318,112700,33748303770,6850,6790,6890,6770,311024
|
|
20240318,112600,31616531740,6780,6890,6900,6700,372533
|
|
20240318,112500,29073706650,6890,6650,6890,6650,454533
|
|
20240318,112400,25988292110,6650,6630,6660,6630,16309
|
|
20240318,112300,25879842940,6630,6640,6640,6610,7052
|
|
20240318,112200,25833120270,6630,6640,6650,6630,23045
|
|
20240318,112100,25680129190,6640,6610,6640,6610,22585
|
|
20240318,112000,25530518890,6610,6600,6620,6590,5986
|
|
20240318,111900,25490964210,6600,6590,6620,6580,18102
|
|
20240318,111800,25371430750,6590,6590,6600,6580,2236
|
|
20240318,111700,25356690610,6600,6590,6600,6570,3148
|
|
20240318,111600,25335960460,6590,6590,6610,6580,4668
|
|
20240318,111500,25305187160,6580,6580,6590,6570,4512
|
|
20240318,111400,25275496220,6580,6600,6610,6570,8754
|
|
20240318,111300,25217858020,6600,6580,6630,6580,12068
|
|
20240318,111200,25138174250,6580,6610,6610,6570,14885
|
|
20240318,111100,25040010800,6610,6640,6640,6610,11637
|
|
20240318,111000,24962956480,6640,6600,6640,6590,35084
|
|
20240318,110900,24730861150,6630,6630,6630,6590,22270
|
|
20240318,110800,24583606260,6630,6580,6630,6570,28409
|
|
20240318,110700,24395932220,6590,6600,6620,6580,14561
|
|
20240318,110600,24299818710,6610,6570,6610,6570,17591
|
|
20240318,110500,24183790710,6570,6630,6640,6550,32990
|
|
20240318,110400,23966014670,6630,6540,6640,6530,78338
|
|
20240318,110300,23450366780,6530,6530,6550,6520,18874
|
|
20240318,110200,23326978810,6530,6500,6540,6490,14070
|
|
20240318,110100,23235194110,6500,6510,6520,6500,2419
|
|
20240318,110000,23219451920,6510,6510,6530,6500,11674
|
|
20240318,105900,23143333630,6520,6510,6530,6500,10804
|
|
20240318,105800,23072969330,6520,6490,6520,6490,7609
|
|
20240318,105700,23023427620,6480,6510,6510,6480,3532
|
|
20240318,105600,23000497020,6520,6510,6520,6490,8382
|
|
20240318,105500,22945978780,6510,6500,6510,6490,5543
|
|
20240318,105400,22909927870,6500,6500,6500,6490,4345
|
|
20240318,105300,22881689530,6500,6470,6500,6470,8965
|
|
20240318,105200,22823459560,6460,6480,6490,6460,1909
|
|
20240318,105100,22811105370,6480,6470,6480,6470,3067
|
|
20240318,105000,22791251800,6470,6480,6480,6460,4806
|
|
20240318,104900,22760146770,6480,6460,6490,6460,4777
|
|
20240318,104800,22729227140,6460,6460,6480,6460,1681
|
|
20240318,104700,22718355530,6460,6470,6470,6450,2171
|
|
20240318,104600,22704320310,6460,6460,6480,6440,7560
|
|
20240318,104500,22655502580,6470,6470,6500,6450,7659
|
|
20240318,104400,22605898870,6460,6500,6500,6460,9641
|
|
20240318,104300,22543448000,6490,6490,6510,6490,11155
|
|
20240318,104200,22470948310,6490,6470,6500,6460,8514
|
|
20240318,104100,22415739040,6450,6490,6490,6450,8536
|
|
20240318,104000,22360506970,6490,6500,6510,6480,9847
|
|
20240318,103900,22296571520,6510,6490,6510,6470,16573
|
|
20240318,103800,22188847670,6480,6490,6500,6470,9558
|
|
20240318,103700,22126853390,6480,6500,6510,6470,23163
|
|
20240318,103600,21976489240,6480,6480,6500,6450,16830
|
|
20240318,103500,21867551750,6470,6450,6500,6430,50589
|
|
20240318,103400,21540035860,6420,6410,6450,6410,6161
|
|
20240318,103300,21500417910,6430,6450,6450,6400,4421
|
|
20240318,103200,21472009900,6450,6390,6470,6390,20863
|
|
20240318,103100,21337520430,6410,6380,6410,6380,7224
|
|
20240318,103000,21291392510,6380,6390,6390,6380,2798
|
|
20240318,102900,21273541100,6390,6400,6400,6380,5922
|
|
20240318,102800,21235690870,6400,6410,6410,6400,8930
|
|
20240318,102700,21178493540,6410,6390,6420,6390,15168
|
|
20240318,102600,21081298720,6410,6400,6420,6390,13439
|
|
20240318,102500,20995228490,6400,6370,6410,6370,10405
|
|
20240318,102400,20928713460,6380,6380,6390,6370,5129
|
|
20240318,102300,20895983120,6380,6380,6390,6370,4509
|
|
20240318,102200,20867216260,6390,6380,6390,6370,6094
|
|
20240318,102100,20828329230,6380,6350,6390,6350,6059
|
|
20240318,102000,20789726500,6350,6360,6370,6350,9520
|
|
20240318,101900,20729202550,6350,6360,6360,6340,8465
|
|
20240318,101800,20675448690,6360,6360,6370,6350,11219
|
|
20240318,101700,20604172650,6360,6360,6380,6350,5056
|
|
20240318,101600,20572000780,6360,6370,6380,6350,19305
|
|
20240318,101500,20449201030,6370,6360,6390,6360,6441
|
|
20240318,101400,20408162510,6360,6380,6400,6360,9553
|
|
20240318,101300,20347269740,6390,6400,6400,6380,5305
|
|
20240318,101200,20313389750,6380,6390,6430,6370,14397
|
|
20240318,101100,20221388760,6390,6380,6420,6380,10257
|
|
20240318,101000,20155807160,6380,6400,6420,6380,10455
|
|
20240318,100900,20088923700,6400,6420,6450,6370,51602
|
|
20240318,100800,19759030970,6430,6450,6470,6420,14663
|
|
20240318,100700,19664625860,6450,6460,6470,6440,4489
|
|
20240318,100600,19635651120,6450,6430,6460,6420,15801
|
|
20240318,100500,19534105890,6440,6450,6480,6430,12123
|
|
20240318,100400,19455968260,6450,6450,6480,6450,7301
|
|
20240318,100300,19408806970,6460,6460,6470,6430,29481
|
|
20240318,100200,19218852090,6450,6500,6500,6450,25347
|
|
20240318,100100,19054726380,6490,6460,6500,6460,29081
|
|
20240318,100000,18866306460,6460,6450,6480,6440,9668
|
|
20240318,095900,18803799010,6440,6450,6480,6430,13302
|
|
20240318,095800,18718018720,6480,6440,6480,6430,24177
|
|
20240318,095700,18561789680,6430,6450,6450,6420,34875
|
|
20240318,095600,18337459990,6440,6450,6480,6440,26088
|
|
20240318,095500,18168998940,6440,6440,6480,6440,30624
|
|
20240318,095400,17971249310,6460,6460,6470,6430,16526
|
|
20240318,095300,17864762890,6460,6450,6470,6450,12504
|
|
20240318,095200,17784031000,6460,6470,6470,6430,14225
|
|
20240318,095100,17692269350,6460,6500,6500,6460,24239
|
|
20240318,095000,17535350900,6500,6460,6500,6450,18181
|
|
20240318,094900,17417528840,6450,6470,6480,6430,22436
|
|
20240318,094800,17272668160,6480,6490,6510,6460,42695
|
|
20240318,094700,16995541040,6490,6470,6500,6450,20843
|
|
20240318,094600,16860849450,6470,6490,6490,6420,71932
|
|
20240318,094500,16396607670,6490,6530,6530,6470,40421
|
|
20240318,094400,16134160330,6530,6550,6560,6510,17615
|
|
20240318,094300,16019099500,6550,6540,6570,6510,22637
|
|
20240318,094200,15870973080,6540,6550,6580,6500,59880
|
|
20240318,094100,15480278730,6570,6640,6640,6540,90667
|
|
20240318,094000,14884198220,6610,6570,6640,6560,76308
|
|
20240318,093900,14380367030,6570,6590,6600,6550,67937
|
|
20240318,093800,13933773130,6580,6590,6610,6550,82456
|
|
20240318,093700,13391380130,6600,6670,6710,6590,106107
|
|
20240318,093600,12686219170,6670,6660,6760,6640,134227
|
|
20240318,093500,11787217370,6680,6710,6720,6630,103256
|
|
20240318,093400,11098062020,6710,6700,6760,6640,120488
|
|
20240318,093300,10291903880,6710,6820,6840,6700,174156
|
|
20240318,093200,9112996470,6820,6720,6880,6650,300989
|
|
20240318,093100,7074043920,6720,6620,6730,6610,236467
|
|
20240318,093000,5496672820,6630,6630,6630,6630,0
|
|
20240318,092900,5496672820,6630,6560,6630,6530,92794
|
|
20240318,092800,4884751760,6560,6550,6600,6540,104571
|
|
20240318,092700,4197802850,6550,6490,6580,6450,172471
|
|
20240318,092600,3071217040,6490,6400,6500,6320,164694
|
|
20240318,092500,2012838890,6390,6220,6400,6210,105030
|
|
20240318,092400,1347784990,6210,6220,6230,6210,7079
|
|
20240318,092300,1303767310,6210,6220,6240,6210,23545
|
|
20240318,092200,1157309510,6230,6190,6250,6190,32282
|
|
20240318,092100,956657100,6180,6110,6220,6110,42103
|
|
20240318,092000,696862470,6120,6080,6130,6070,16360
|
|
20240318,091900,597012300,6090,6070,6090,6060,8732
|
|
20240318,091800,543942530,6080,6060,6080,6060,4782
|
|
20240318,091700,514912340,6060,6040,6060,6030,14649
|
|
20240318,091600,426402660,6030,6040,6040,6030,3116
|
|
20240318,091500,407612270,6030,6040,6040,6030,1290
|
|
20240318,091400,399832490,6040,6010,6040,6010,3837
|
|
20240318,091300,376704780,6010,6000,6010,5980,6185
|
|
20240318,091200,339598750,6000,6010,6010,6000,1728
|
|
20240318,091100,329220430,6030,6000,6030,5990,8379
|
|
20240318,091000,278832170,6000,6000,6010,6000,718
|
|
20240318,090900,274520100,6010,5980,6010,5980,4051
|
|
20240318,090800,250221000,5980,5990,5990,5980,78
|
|
20240318,090700,249753850,5990,6000,6000,5970,2270
|
|
20240318,090600,236166910,5990,5990,6010,5990,684
|
|
20240318,090500,232063980,5970,5990,5990,5970,3725
|
|
20240318,090400,209774770,5990,5980,6000,5960,8142
|
|
20240318,090300,161116000,5990,6000,6000,5970,4413
|
|
20240318,090200,134701510,6000,6030,6030,5990,3188
|
|
20240318,090100,115543960,6030,6000,6040,6000,3066
|
|
20240318,090000,97076620,5980,6030,6040,5960,16136
|