598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,185500,20368729660,3465,3465,3465,3465,54126
|
|
20240304,185400,20368729660,3465,3465,3465,3465,0
|
|
20240304,185300,20368729660,3465,3465,3465,3465,0
|
|
20240304,185200,20368729660,3465,3465,3465,3465,0
|
|
20240304,185100,20368729660,3465,3465,3465,3465,0
|
|
20240304,185000,20368729660,3465,3465,3465,3465,0
|
|
20240304,184900,20368729660,3465,3465,3465,3465,0
|
|
20240304,184800,20368729660,3465,3465,3465,3465,0
|
|
20240304,184700,20368729660,3465,3465,3465,3465,0
|
|
20240304,184600,20368729660,3465,3465,3465,3465,0
|
|
20240304,184500,20368729660,3465,3465,3465,3465,0
|
|
20240304,184400,20368729660,3465,3465,3465,3465,0
|
|
20240304,184300,20368729660,3465,3465,3465,3465,0
|
|
20240304,184200,20368729660,3465,3465,3465,3465,0
|
|
20240304,184100,20368729660,3465,3465,3465,3465,0
|
|
20240304,184000,20368729660,3465,3465,3465,3465,0
|
|
20240304,183900,20368729660,3465,3465,3465,3465,0
|
|
20240304,183800,20368729660,3465,3465,3465,3465,0
|
|
20240304,183700,20368729660,3465,3465,3465,3465,0
|
|
20240304,183600,20368729660,3465,3465,3465,3465,0
|
|
20240304,183500,20368729660,3465,3465,3465,3465,0
|
|
20240304,183400,20368729660,3465,3465,3465,3465,0
|
|
20240304,183300,20368729660,3465,3465,3465,3465,0
|
|
20240304,183200,20368729660,3465,3465,3465,3465,0
|
|
20240304,183100,20368729660,3465,3465,3465,3465,0
|
|
20240304,183000,20368729660,3465,3465,3465,3465,0
|
|
20240304,182900,20368729660,3465,3465,3465,3465,0
|
|
20240304,182800,20368729660,3465,3465,3465,3465,0
|
|
20240304,182700,20368729660,3465,3465,3465,3465,0
|
|
20240304,182600,20368729660,3465,3465,3465,3465,0
|
|
20240304,182500,20368729660,3465,3465,3465,3465,54126
|
|
20240304,182400,20368729660,3465,3465,3465,3465,0
|
|
20240304,182300,20368729660,3465,3465,3465,3465,0
|
|
20240304,182200,20368729660,3465,3465,3465,3465,0
|
|
20240304,182100,20368729660,3465,3465,3465,3465,0
|
|
20240304,182000,20368729660,3465,3465,3465,3465,0
|
|
20240304,181900,20368729660,3465,3465,3465,3465,0
|
|
20240304,181800,20368729660,3465,3465,3465,3465,0
|
|
20240304,181700,20368729660,3465,3465,3465,3465,0
|
|
20240304,181600,20368729660,3465,3465,3465,3465,0
|
|
20240304,181500,20368729660,3465,3465,3465,3465,0
|
|
20240304,181400,20368729660,3465,3465,3465,3465,0
|
|
20240304,181300,20368729660,3465,3465,3465,3465,0
|
|
20240304,181200,20368729660,3465,3465,3465,3465,0
|
|
20240304,181100,20368729660,3465,3465,3465,3465,0
|
|
20240304,181000,20368729660,3465,3465,3465,3465,0
|
|
20240304,180900,20368729660,3465,3465,3465,3465,0
|
|
20240304,180800,20368729660,3465,3465,3465,3465,0
|
|
20240304,180700,20368729660,3465,3465,3465,3465,0
|
|
20240304,180600,20368729660,3465,3465,3465,3465,0
|
|
20240304,180500,20368729660,3465,3465,3465,3465,0
|
|
20240304,180400,20368729660,3465,3465,3465,3465,0
|
|
20240304,180300,20368729660,3465,3465,3465,3465,0
|
|
20240304,180200,20368729660,3465,3465,3465,3465,0
|
|
20240304,180100,20368729660,3465,3465,3465,3465,0
|
|
20240304,180000,20368729660,3465,3465,3465,3465,0
|
|
20240304,175900,20368729660,3465,3465,3465,3465,0
|
|
20240304,175800,20368729660,3465,3465,3465,3465,0
|
|
20240304,175700,20368729660,3465,3465,3465,3465,0
|
|
20240304,175600,20368729660,3465,3465,3465,3465,0
|
|
20240304,175500,20368729660,3465,3465,3465,3465,54126
|
|
20240304,175400,20368729660,3465,3465,3465,3465,0
|
|
20240304,175300,20368729660,3465,3465,3465,3465,0
|
|
20240304,175200,20368729660,3465,3465,3465,3465,0
|
|
20240304,175100,20368729660,3465,3465,3465,3465,0
|
|
20240304,175000,20368729660,3465,3465,3465,3465,0
|
|
20240304,174900,20368729660,3465,3465,3465,3465,0
|
|
20240304,174800,20368729660,3465,3465,3465,3465,0
|
|
20240304,174700,20368729660,3465,3465,3465,3465,0
|
|
20240304,174600,20368729660,3465,3465,3465,3465,0
|
|
20240304,174500,20368729660,3465,3465,3465,3465,0
|
|
20240304,174400,20368729660,3465,3465,3465,3465,0
|
|
20240304,174300,20368729660,3465,3465,3465,3465,0
|
|
20240304,174200,20368729660,3465,3465,3465,3465,0
|
|
20240304,174100,20368729660,3465,3465,3465,3465,0
|
|
20240304,174000,20368729660,3465,3465,3465,3465,0
|
|
20240304,173900,20368729660,3465,3465,3465,3465,0
|
|
20240304,173800,20368729660,3465,3465,3465,3465,0
|
|
20240304,173700,20368729660,3465,3465,3465,3465,0
|
|
20240304,173600,20368729660,3465,3465,3465,3465,0
|
|
20240304,173500,20368729660,3465,3465,3465,3465,0
|
|
20240304,173400,20368729660,3465,3465,3465,3465,0
|
|
20240304,173300,20368729660,3465,3465,3465,3465,0
|
|
20240304,173200,20368729660,3465,3465,3465,3465,0
|
|
20240304,173100,20368729660,3465,3465,3465,3465,0
|
|
20240304,173000,20368729660,3465,3465,3465,3465,0
|
|
20240304,172900,20368729660,3465,3465,3465,3465,0
|
|
20240304,172800,20368729660,3465,3465,3465,3465,0
|
|
20240304,172700,20368729660,3465,3465,3465,3465,0
|
|
20240304,172600,20368729660,3465,3465,3465,3465,0
|
|
20240304,172500,20368729660,3465,3465,3465,3465,54126
|
|
20240304,172400,20368729660,3465,3465,3465,3465,0
|
|
20240304,172300,20368729660,3465,3465,3465,3465,0
|
|
20240304,172200,20368729660,3465,3465,3465,3465,0
|
|
20240304,172100,20368729660,3465,3465,3465,3465,0
|
|
20240304,172000,20368729660,3465,3465,3465,3465,0
|
|
20240304,171900,20368729660,3465,3465,3465,3465,0
|
|
20240304,171800,20368729660,3465,3465,3465,3465,0
|
|
20240304,171700,20368729660,3465,3465,3465,3465,0
|
|
20240304,171600,20368729660,3465,3465,3465,3465,0
|
|
20240304,171500,20368729660,3465,3465,3465,3465,0
|
|
20240304,171400,20368729660,3465,3465,3465,3465,0
|
|
20240304,171300,20368729660,3465,3465,3465,3465,0
|
|
20240304,171200,20368729660,3465,3465,3465,3465,0
|
|
20240304,171100,20368729660,3465,3465,3465,3465,0
|
|
20240304,171000,20368729660,3465,3465,3465,3465,0
|
|
20240304,170900,20368729660,3465,3465,3465,3465,0
|
|
20240304,170800,20368729660,3465,3465,3465,3465,0
|
|
20240304,170700,20368729660,3465,3465,3465,3465,0
|
|
20240304,170600,20368729660,3465,3465,3465,3465,0
|
|
20240304,170500,20368729660,3465,3465,3465,3465,0
|
|
20240304,170400,20368729660,3465,3465,3465,3465,0
|
|
20240304,170300,20368729660,3465,3465,3465,3465,0
|
|
20240304,170200,20368729660,3465,3465,3465,3465,0
|
|
20240304,170100,20368729660,3465,3465,3465,3465,0
|
|
20240304,170000,20368729660,3465,3465,3465,3465,0
|
|
20240304,165900,20368729660,3465,3465,3465,3465,0
|
|
20240304,165800,20368729660,3465,3465,3465,3465,0
|
|
20240304,165700,20368729660,3465,3465,3465,3465,0
|
|
20240304,165600,20368729660,3465,3465,3465,3465,0
|
|
20240304,165500,20368729660,3465,3465,3465,3465,54126
|
|
20240304,165400,20368729660,3465,3465,3465,3465,0
|
|
20240304,165300,20368729660,3465,3465,3465,3465,0
|
|
20240304,165200,20368729660,3465,3465,3465,3465,0
|
|
20240304,165100,20368729660,3465,3465,3465,3465,0
|
|
20240304,165000,20368729660,3465,3465,3465,3465,0
|
|
20240304,164900,20368729660,3465,3465,3465,3465,0
|
|
20240304,164800,20368729660,3465,3465,3465,3465,0
|
|
20240304,164700,20368729660,3465,3465,3465,3465,0
|
|
20240304,164600,20368729660,3465,3465,3465,3465,0
|
|
20240304,164500,20368729660,3465,3465,3465,3465,0
|
|
20240304,164400,20368729660,3465,3465,3465,3465,0
|
|
20240304,164300,20368729660,3465,3465,3465,3465,0
|
|
20240304,164200,20368729660,3465,3465,3465,3465,0
|
|
20240304,164100,20368729660,3465,3465,3465,3465,0
|
|
20240304,164000,20368729660,3465,3465,3465,3465,0
|
|
20240304,163900,20368729660,3465,3465,3465,3465,0
|
|
20240304,163800,20368729660,3465,3465,3465,3465,0
|
|
20240304,163700,20368729660,3465,3465,3465,3465,0
|
|
20240304,163600,20368729660,3465,3465,3465,3465,0
|
|
20240304,163500,20368729660,3465,3465,3465,3465,0
|
|
20240304,163400,20368729660,3465,3465,3465,3465,0
|
|
20240304,163300,20368729660,3465,3465,3465,3465,0
|
|
20240304,163200,20368729660,3465,3465,3465,3465,0
|
|
20240304,163100,20368729660,3465,3465,3465,3465,0
|
|
20240304,163000,20368729660,3465,3465,3465,3465,0
|
|
20240304,162900,20368729660,3465,3465,3465,3465,0
|
|
20240304,162800,20368729660,3465,3465,3465,3465,0
|
|
20240304,162700,20368729660,3465,3465,3465,3465,0
|
|
20240304,162600,20368729660,3465,3465,3465,3465,0
|
|
20240304,162500,20368729660,3465,3465,3465,3465,54126
|
|
20240304,162400,20368729660,3465,3465,3465,3465,0
|
|
20240304,162300,20368729660,3465,3465,3465,3465,0
|
|
20240304,162200,20368729660,3465,3465,3465,3465,0
|
|
20240304,162100,20368729660,3465,3465,3465,3465,0
|
|
20240304,162000,20368729660,3465,3465,3465,3465,0
|
|
20240304,161900,20368729660,3465,3465,3465,3465,0
|
|
20240304,161800,20368729660,3465,3465,3465,3465,0
|
|
20240304,161700,20368729660,3465,3465,3465,3465,0
|
|
20240304,161600,20368729660,3465,3465,3465,3465,0
|
|
20240304,161500,20368729660,3465,3465,3465,3465,0
|
|
20240304,161400,20368729660,3465,3465,3465,3465,0
|
|
20240304,161300,20368729660,3465,3465,3465,3465,0
|
|
20240304,161200,20368729660,3465,3465,3465,3465,0
|
|
20240304,161100,20368729660,3465,3465,3465,3465,0
|
|
20240304,161000,20368729660,3465,3465,3465,3465,0
|
|
20240304,160900,20368729660,3465,3465,3465,3465,0
|
|
20240304,160800,20368729660,3465,3465,3465,3465,0
|
|
20240304,160700,20368729660,3465,3465,3465,3465,0
|
|
20240304,160600,20368729660,3465,3465,3465,3465,0
|
|
20240304,160500,20368729660,3465,3465,3465,3465,0
|
|
20240304,160400,20368729660,3465,3465,3465,3465,0
|
|
20240304,160300,20368729660,3465,3465,3465,3465,0
|
|
20240304,160200,20368729660,3465,3465,3465,3465,0
|
|
20240304,160100,20368729660,3465,3465,3465,3465,0
|
|
20240304,160000,20368729660,3465,3465,3465,3465,0
|
|
20240304,155900,20368729660,3465,3465,3465,3465,0
|
|
20240304,155800,20368729660,3465,3465,3465,3465,0
|
|
20240304,155700,20368729660,3465,3465,3465,3465,0
|
|
20240304,155600,20368729660,3465,3465,3465,3465,0
|
|
20240304,155500,20368729660,3465,3465,3465,3465,54126
|
|
20240304,155400,20368729660,3465,3465,3465,3465,0
|
|
20240304,155300,20368729660,3465,3465,3465,3465,0
|
|
20240304,155200,20368729660,3465,3465,3465,3465,0
|
|
20240304,155100,20368729660,3465,3465,3465,3465,0
|
|
20240304,155000,20368729660,3465,3465,3465,3465,0
|
|
20240304,154900,20368729660,3465,3465,3465,3465,0
|
|
20240304,154800,20368729660,3465,3465,3465,3465,0
|
|
20240304,154700,20368729660,3465,3465,3465,3465,0
|
|
20240304,154600,20368729660,3465,3465,3465,3465,0
|
|
20240304,154500,20368729660,3465,3465,3465,3465,0
|
|
20240304,154400,20368729660,3465,3465,3465,3465,0
|
|
20240304,154300,20368729660,3465,3465,3465,3465,0
|
|
20240304,154200,20368729660,3465,3465,3465,3465,0
|
|
20240304,154100,20368729660,3465,3465,3465,3465,0
|
|
20240304,154000,20368729660,3465,3465,3465,3465,0
|
|
20240304,153900,20368729660,3465,3465,3465,3465,0
|
|
20240304,153800,20368729660,3465,3465,3465,3465,0
|
|
20240304,153700,20368729660,3465,3465,3465,3465,0
|
|
20240304,153600,20368729660,3465,3465,3465,3465,0
|
|
20240304,153500,20368729660,3465,3465,3465,3465,0
|
|
20240304,153400,20368729660,3465,3465,3465,3465,0
|
|
20240304,153300,20368729660,3465,3465,3465,3465,0
|
|
20240304,153200,20368729660,3465,3465,3465,3465,0
|
|
20240304,153100,20368729660,3465,3465,3465,3465,0
|
|
20240304,153000,20368729660,3465,3465,3465,3465,54126
|
|
20240304,152900,20181183070,3515,3515,3515,3515,0
|
|
20240304,152800,20181183070,3515,3515,3515,3515,0
|
|
20240304,152700,20181183070,3515,3515,3515,3515,0
|
|
20240304,152600,20181183070,3515,3515,3515,3515,0
|
|
20240304,152500,20181183070,3515,3515,3515,3515,0
|
|
20240304,152400,20181183070,3515,3515,3515,3515,0
|
|
20240304,152300,20181183070,3515,3515,3515,3515,0
|
|
20240304,152200,20181183070,3515,3515,3515,3515,0
|
|
20240304,152100,20181183070,3515,3515,3515,3515,0
|
|
20240304,152000,20181183070,3515,3515,3515,3515,0
|
|
20240304,151900,20181183070,3515,3500,3520,3500,4633
|
|
20240304,151800,20164925370,3515,3515,3520,3500,26393
|
|
20240304,151700,20072456455,3520,3510,3525,3510,7333
|
|
20240304,151600,20046662915,3510,3505,3510,3500,8311
|
|
20240304,151500,20017553100,3505,3510,3515,3505,2026
|
|
20240304,151400,20010448550,3510,3515,3515,3505,4953
|
|
20240304,151300,19993063575,3515,3520,3520,3515,2611
|
|
20240304,151200,19983881845,3520,3515,3520,3510,686
|
|
20240304,151100,19981469000,3510,3515,3515,3510,3079
|
|
20240304,151000,19970653590,3510,3515,3520,3510,4464
|
|
20240304,150900,19954949860,3515,3520,3520,3515,799
|
|
20240304,150800,19952137695,3520,3515,3520,3505,9482
|
|
20240304,150700,19918870315,3510,3520,3525,3510,5708
|
|
20240304,150600,19898796845,3520,3525,3525,3510,14510
|
|
20240304,150500,19847756790,3525,3515,3525,3510,1562
|
|
20240304,150400,19842263495,3515,3540,3540,3515,2275
|
|
20240304,150300,19834262030,3540,3540,3540,3515,7574
|
|
20240304,150200,19807558295,3540,3545,3550,3530,2125
|
|
20240304,150100,19800037620,3545,3545,3555,3545,6643
|
|
20240304,150000,19776474445,3545,3545,3555,3545,1980
|
|
20240304,145900,19769448060,3540,3545,3555,3540,2890
|
|
20240304,145800,19759196275,3545,3530,3550,3525,4783
|
|
20240304,145700,19742272875,3520,3545,3555,3520,4053
|
|
20240304,145600,19727948060,3550,3540,3550,3535,2003
|
|
20240304,145500,19720865985,3535,3550,3550,3525,5516
|
|
20240304,145400,19701391480,3550,3555,3555,3550,222
|
|
20240304,145300,19700602275,3555,3540,3555,3530,5063
|
|
20240304,145200,19682691595,3535,3550,3555,3535,5302
|
|
20240304,145100,19663905960,3550,3550,3555,3550,291
|
|
20240304,145000,19662872875,3545,3540,3545,3540,2148
|
|
20240304,144900,19655262965,3540,3535,3540,3535,1381
|
|
20240304,144800,19650375820,3535,3540,3540,3535,1364
|
|
20240304,144700,19645553775,3535,3530,3540,3530,4114
|
|
20240304,144600,19631004865,3530,3535,3535,3530,1098
|
|
20240304,144500,19627126470,3535,3535,3540,3535,692
|
|
20240304,144400,19624679230,3540,3545,3545,3535,2626
|
|
20240304,144300,19615392335,3545,3540,3545,3540,897
|
|
20240304,144200,19612216890,3550,3540,3550,3530,2041
|
|
20240304,144100,19604993805,3535,3540,3545,3535,2013
|
|
20240304,144000,19597871820,3545,3560,3560,3545,7321
|
|
20240304,143900,19571901380,3560,3570,3570,3555,4051
|
|
20240304,143800,19557479955,3560,3565,3570,3560,1342
|
|
20240304,143700,19552701975,3565,3570,3570,3560,3037
|
|
20240304,143600,19541883685,3570,3560,3570,3555,4669
|
|
20240304,143500,19525242160,3560,3565,3565,3555,121
|
|
20240304,143400,19524811065,3565,3560,3565,3560,695
|
|
20240304,143300,19522335495,3555,3560,3560,3550,225
|
|
20240304,143200,19521535960,3560,3545,3560,3540,7681
|
|
20240304,143100,19494330580,3540,3555,3560,3540,1259
|
|
20240304,143000,19489869355,3540,3550,3560,3540,261
|
|
20240304,142900,19488943175,3550,3575,3575,3550,664
|
|
20240304,142800,19486578955,3575,3555,3575,3555,13342
|
|
20240304,142700,19439063675,3550,3535,3555,3535,4001
|
|
20240304,142600,19424877905,3530,3530,3540,3525,5323
|
|
20240304,142500,19406058245,3525,3520,3530,3520,1593
|
|
20240304,142400,19400437195,3520,3530,3530,3515,1652
|
|
20240304,142300,19394622460,3530,3525,3535,3520,2894
|
|
20240304,142200,19384413810,3525,3530,3535,3525,1012
|
|
20240304,142100,19380843800,3530,3530,3535,3510,1133
|
|
20240304,142000,19376847480,3530,3530,3530,3510,4997
|
|
20240304,141900,19359281355,3530,3555,3555,3510,19313
|
|
20240304,141800,19291236225,3555,3555,3560,3550,1463
|
|
20240304,141700,19286042155,3560,3560,3560,3560,26
|
|
20240304,141600,19285949595,3560,3555,3560,3550,6956
|
|
20240304,141500,19261236785,3555,3555,3555,3550,64
|
|
20240304,141400,19261009430,3555,3560,3560,3550,938
|
|
20240304,141300,19257673895,3555,3570,3570,3555,2099
|
|
20240304,141200,19250205715,3560,3570,3570,3560,235
|
|
20240304,141100,19249367215,3570,3570,3570,3560,507
|
|
20240304,141000,19247561355,3555,3570,3570,3555,941
|
|
20240304,140900,19244213655,3570,3570,3570,3555,605
|
|
20240304,140800,19242060430,3570,3560,3575,3560,735
|
|
20240304,140700,19239435835,3570,3565,3570,3555,2933
|
|
20240304,140600,19228992950,3565,3545,3580,3545,4416
|
|
20240304,140500,19213238260,3545,3540,3545,3530,3707
|
|
20240304,140400,19200112885,3530,3530,3540,3530,1804
|
|
20240304,140300,19193744425,3530,3545,3545,3530,3516
|
|
20240304,140200,19181322955,3545,3540,3545,3525,10820
|
|
20240304,140100,19143124645,3540,3540,3550,3535,4495
|
|
20240304,140000,19127229735,3550,3550,3555,3535,5886
|
|
20240304,135900,19106381260,3550,3560,3560,3550,4666
|
|
20240304,135800,19089809260,3555,3560,3565,3555,7929
|
|
20240304,135700,19061608050,3560,3570,3570,3560,1528
|
|
20240304,135600,19056168100,3570,3570,3570,3560,7738
|
|
20240304,135500,19028594200,3575,3590,3595,3565,3390
|
|
20240304,135400,19016460855,3595,3595,3595,3590,989
|
|
20240304,135300,19012907420,3595,3590,3600,3585,1492
|
|
20240304,135200,19007548535,3590,3605,3610,3590,7109
|
|
20240304,135100,18981965725,3610,3600,3615,3600,3977
|
|
20240304,135000,18967617920,3610,3615,3625,3600,8019
|
|
20240304,134900,18938642940,3625,3645,3650,3600,26184
|
|
20240304,134800,18843811800,3635,3595,3645,3590,15996
|
|
20240304,134700,18786009310,3595,3585,3595,3575,5622
|
|
20240304,134600,18765851490,3590,3575,3590,3560,5661
|
|
20240304,134500,18745608030,3560,3580,3580,3560,871
|
|
20240304,134400,18742502870,3580,3580,3580,3565,6093
|
|
20240304,134300,18720749195,3580,3570,3580,3570,795
|
|
20240304,134200,18717907085,3570,3570,3570,3570,214
|
|
20240304,134100,18717143105,3575,3555,3575,3555,3213
|
|
20240304,134000,18705690010,3555,3570,3570,3555,2470
|
|
20240304,133900,18696887605,3570,3570,3570,3570,461
|
|
20240304,133800,18695241835,3570,3580,3580,3570,3319
|
|
20240304,133700,18683382805,3580,3590,3590,3575,1605
|
|
20240304,133600,18677637265,3590,3590,3600,3575,2563
|
|
20240304,133500,18668463970,3590,3575,3590,3575,1998
|
|
20240304,133400,18661303920,3590,3590,3590,3570,6561
|
|
20240304,133300,18637817350,3585,3585,3610,3585,1628
|
|
20240304,133200,18631968275,3585,3600,3610,3585,2272
|
|
20240304,133100,18623808575,3600,3605,3610,3600,14239
|
|
20240304,133000,18572512950,3610,3600,3620,3595,17546
|
|
20240304,132900,18509185240,3605,3580,3610,3580,13810
|
|
20240304,132800,18459521475,3580,3565,3590,3565,3215
|
|
20240304,132700,18448004575,3575,3580,3580,3565,4730
|
|
20240304,132600,18431120295,3570,3565,3570,3565,3114
|
|
20240304,132500,18420003535,3575,3575,3575,3565,4103
|
|
20240304,132400,18405354120,3570,3560,3570,3560,5971
|
|
20240304,132300,18384074190,3560,3560,3565,3555,242
|
|
20240304,132200,18383212620,3560,3555,3560,3555,66
|
|
20240304,132100,18382977840,3555,3555,3560,3550,661
|
|
20240304,132000,18380628360,3560,3560,3560,3550,2175
|
|
20240304,131900,18372904120,3550,3545,3565,3545,642
|
|
20240304,131800,18370625025,3545,3565,3580,3545,13281
|
|
20240304,131700,18323423120,3570,3570,3580,3565,1010
|
|
20240304,131600,18319814425,3575,3570,3575,3565,2342
|
|
20240304,131500,18311453610,3565,3565,3575,3565,1383
|
|
20240304,131400,18306523165,3565,3560,3565,3560,273
|
|
20240304,131300,18305551275,3560,3575,3575,3555,1394
|
|
20240304,131200,18300588440,3580,3580,3580,3555,5671
|
|
20240304,131100,18280351840,3570,3585,3585,3570,43
|
|
20240304,131000,18280198115,3585,3570,3585,3570,453
|
|
20240304,130900,18278580575,3570,3570,3580,3570,6626
|
|
20240304,130800,18254921090,3565,3565,3575,3555,4327
|
|
20240304,130700,18239512570,3565,3570,3575,3560,5015
|
|
20240304,130600,18221621875,3570,3570,3575,3560,2905
|
|
20240304,130500,18211257615,3570,3560,3575,3560,2815
|
|
20240304,130400,18201208925,3570,3575,3575,3560,477
|
|
20240304,130300,18199505790,3575,3560,3575,3560,136
|
|
20240304,130200,18199021390,3550,3570,3575,3550,3087
|
|
20240304,130100,18188043280,3565,3580,3580,3560,2514
|
|
20240304,130000,18179068905,3565,3570,3600,3565,3437
|
|
20240304,125900,18166768690,3580,3565,3580,3560,2200
|
|
20240304,125800,18158915665,3565,3565,3570,3560,3460
|
|
20240304,125700,18146571020,3565,3555,3565,3555,381
|
|
20240304,125600,18145214615,3560,3555,3560,3550,2105
|
|
20240304,125500,18137729630,3555,3545,3560,3545,1872
|
|
20240304,125400,18131083195,3545,3550,3550,3535,12819
|
|
20240304,125300,18085678885,3545,3545,3560,3545,6521
|
|
20240304,125200,18062531430,3545,3560,3575,3545,10459
|
|
20240304,125100,18025337675,3565,3555,3580,3550,2263
|
|
20240304,125000,18017267445,3555,3565,3565,3550,8562
|
|
20240304,124900,17986820065,3580,3580,3595,3560,9502
|
|
20240304,124800,17952915485,3595,3605,3615,3575,11083
|
|
20240304,124700,17913072205,3595,3575,3605,3570,7713
|
|
20240304,124600,17885371525,3575,3560,3575,3560,2745
|
|
20240304,124500,17875572275,3560,3575,3575,3560,3480
|
|
20240304,124400,17863169015,3575,3570,3575,3565,7592
|
|
20240304,124300,17836077745,3570,3590,3590,3570,1157
|
|
20240304,124200,17831938990,3590,3580,3590,3565,6524
|
|
20240304,124100,17808599285,3580,3575,3580,3565,3203
|
|
20240304,124000,17797157665,3580,3560,3595,3560,764
|
|
20240304,123900,17794428645,3560,3575,3580,3560,10499
|
|
20240304,123800,17756949585,3575,3595,3595,3570,10395
|
|
20240304,123700,17719703225,3595,3600,3605,3595,3324
|
|
20240304,123600,17707737025,3610,3605,3615,3590,5503
|
|
20240304,123500,17687929145,3605,3610,3625,3595,10856
|
|
20240304,123400,17648699230,3610,3585,3615,3585,18609
|
|
20240304,123300,17581680775,3590,3580,3600,3580,4033
|
|
20240304,123200,17567178535,3585,3575,3585,3575,1787
|
|
20240304,123100,17560786430,3570,3575,3580,3570,3573
|
|
20240304,123000,17548018490,3575,3590,3590,3575,1432
|
|
20240304,122900,17542898890,3590,3590,3590,3570,6790
|
|
20240304,122800,17518560735,3585,3580,3585,3570,3462
|
|
20240304,122700,17506178285,3580,3580,3595,3575,1750
|
|
20240304,122600,17499904325,3575,3575,3590,3575,1053
|
|
20240304,122500,17496139725,3570,3570,3595,3560,3001
|
|
20240304,122400,17485421285,3560,3590,3600,3560,12504
|
|
20240304,122300,17440675295,3585,3580,3595,3575,2409
|
|
20240304,122200,17432026820,3570,3575,3580,3570,1573
|
|
20240304,122100,17426405590,3565,3575,3575,3565,3521
|
|
20240304,122000,17413830980,3565,3575,3580,3565,11620
|
|
20240304,121900,17372312555,3575,3590,3595,3575,9629
|
|
20240304,121800,17337809660,3590,3600,3600,3590,9490
|
|
20240304,121700,17303699885,3605,3605,3615,3600,14075
|
|
20240304,121600,17253009095,3605,3615,3620,3605,6748
|
|
20240304,121500,17228631835,3615,3620,3625,3605,17228
|
|
20240304,121400,17166420275,3620,3610,3625,3605,5582
|
|
20240304,121300,17146238330,3610,3620,3620,3600,7635
|
|
20240304,121200,17118689235,3620,3650,3655,3600,27751
|
|
20240304,121100,17018368440,3650,3590,3670,3590,42347
|
|
20240304,121000,16864094685,3590,3610,3630,3590,15172
|
|
20240304,120900,16809321705,3605,3620,3635,3605,23900
|
|
20240304,120800,16722810650,3630,3595,3640,3595,27372
|
|
20240304,120700,16623714530,3595,3595,3605,3585,22366
|
|
20240304,120600,16543281060,3595,3615,3620,3580,31772
|
|
20240304,120500,16429061915,3610,3560,3630,3555,107997
|
|
20240304,120400,16040609170,3560,3545,3560,3535,14438
|
|
20240304,120300,15989420635,3545,3545,3550,3545,3439
|
|
20240304,120200,15977214160,3550,3540,3550,3540,3832
|
|
20240304,120100,15963632215,3545,3535,3550,3535,13060
|
|
20240304,120000,15917368120,3535,3510,3540,3510,13963
|
|
20240304,115900,15868080890,3515,3500,3515,3500,2239
|
|
20240304,115800,15860229195,3500,3510,3510,3495,3368
|
|
20240304,115700,15848445395,3510,3510,3510,3495,2310
|
|
20240304,115600,15840353900,3510,3510,3515,3500,4766
|
|
20240304,115500,15823644455,3505,3505,3520,3500,3830
|
|
20240304,115400,15810199510,3495,3510,3510,3495,12735
|
|
20240304,115300,15765662930,3510,3510,3515,3490,17345
|
|
20240304,115200,15704968220,3515,3520,3525,3510,4614
|
|
20240304,115100,15688741545,3525,3530,3530,3520,10667
|
|
20240304,115000,15651136260,3530,3520,3530,3515,11524
|
|
20240304,114900,15610499655,3525,3520,3525,3500,5463
|
|
20240304,114800,15591293755,3520,3500,3520,3500,6151
|
|
20240304,114700,15569710095,3505,3505,3505,3500,885
|
|
20240304,114600,15566610510,3505,3495,3505,3495,4654
|
|
20240304,114500,15550323485,3500,3500,3505,3495,6254
|
|
20240304,114400,15528451235,3505,3500,3505,3495,4877
|
|
20240304,114300,15511382345,3500,3490,3505,3485,4203
|
|
20240304,114200,15496690980,3490,3485,3495,3485,2784
|
|
20240304,114100,15486981235,3495,3495,3495,3485,1666
|
|
20240304,114000,15481167550,3495,3495,3495,3480,9405
|
|
20240304,113900,15448346045,3495,3495,3495,3480,1481
|
|
20240304,113800,15443178520,3495,3485,3495,3470,4574
|
|
20240304,113700,15427268290,3485,3485,3485,3470,8837
|
|
20240304,113600,15396550220,3485,3480,3485,3475,11721
|
|
20240304,113500,15355787175,3485,3470,3485,3465,12713
|
|
20240304,113400,15311564265,3470,3470,3480,3465,12777
|
|
20240304,113300,15267208025,3470,3505,3510,3465,50861
|
|
20240304,113200,15090296170,3505,3525,3525,3505,7717
|
|
20240304,113100,15063188085,3525,3520,3525,3515,2038
|
|
20240304,113000,15056012325,3520,3495,3525,3495,18103
|
|
20240304,112900,14992451655,3495,3520,3525,3480,61516
|
|
20240304,112800,14777300220,3525,3535,3535,3515,2076
|
|
20240304,112700,14769979885,3535,3515,3540,3510,5983
|
|
20240304,112600,14748907880,3515,3545,3545,3510,18660
|
|
20240304,112500,14683179220,3535,3525,3545,3520,11123
|
|
20240304,112400,14643836195,3525,3520,3530,3515,6389
|
|
20240304,112300,14621336295,3515,3530,3535,3515,25236
|
|
20240304,112200,14532409435,3530,3515,3535,3510,17901
|
|
20240304,112100,14469367585,3515,3525,3525,3500,24453
|
|
20240304,112000,14383573685,3510,3530,3545,3510,30938
|
|
20240304,111900,14274458595,3530,3560,3565,3510,57486
|
|
20240304,111800,14071574400,3560,3545,3575,3545,31787
|
|
20240304,111700,13958298085,3540,3560,3580,3530,84557
|
|
20240304,111600,13658453455,3565,3625,3625,3550,67080
|
|
20240304,111500,13419150010,3590,3630,3645,3590,65374
|
|
20240304,111400,13183256390,3630,3645,3650,3605,62382
|
|
20240304,111300,12957094180,3645,3690,3700,3645,59323
|
|
20240304,111200,12739510945,3690,3695,3705,3680,57359
|
|
20240304,111100,12527453925,3680,3655,3695,3650,28114
|
|
20240304,111000,12424028380,3655,3680,3695,3655,39354
|
|
20240304,110900,12279059645,3685,3685,3700,3660,29118
|
|
20240304,110800,12171887995,3685,3670,3705,3665,40897
|
|
20240304,110700,12020973675,3665,3675,3680,3650,39735
|
|
20240304,110600,11875162560,3675,3670,3695,3660,47318
|
|
20240304,110500,11701164015,3665,3665,3680,3645,31993
|
|
20240304,110400,11583947190,3665,3685,3690,3635,44907
|
|
20240304,110300,11419669240,3665,3715,3720,3650,71730
|
|
20240304,110200,11155831055,3705,3750,3770,3670,155048
|
|
20240304,110100,10578396120,3750,3670,3805,3660,268393
|
|
20240304,110000,9573665635,3680,3635,3700,3630,76481
|
|
20240304,105900,9293758910,3635,3620,3655,3620,35369
|
|
20240304,105800,9165121470,3630,3645,3650,3615,71528
|
|
20240304,105700,8905586545,3650,3670,3695,3635,90687
|
|
20240304,105600,8573693835,3670,3665,3700,3660,38906
|
|
20240304,105500,8430536855,3665,3700,3725,3650,121990
|
|
20240304,105400,7980649535,3705,3705,3740,3680,111793
|
|
20240304,105300,7566008265,3710,3745,3780,3660,325425
|
|
20240304,105200,6354726405,3745,3560,3760,3540,573295
|
|
20240304,105100,4241743190,3560,3555,3575,3495,75810
|
|
20240304,105000,3974156360,3545,3540,3580,3500,96092
|
|
20240304,104900,3634541750,3540,3535,3545,3510,50341
|
|
20240304,104800,3457139590,3540,3595,3600,3540,75807
|
|
20240304,104700,3186310795,3595,3600,3630,3545,213644
|
|
20240304,104600,2418429040,3605,3605,3605,3605,0
|
|
20240304,104500,2418429040,3605,3605,3605,3605,0
|
|
20240304,104400,2418429040,3605,3495,3605,3485,224154
|
|
20240304,104300,1621581060,3495,3460,3520,3450,126490
|
|
20240304,104200,1179769040,3460,3435,3460,3430,29030
|
|
20240304,104100,1079737890,3435,3400,3460,3395,46360
|
|
20240304,104000,920800910,3410,3335,3410,3335,59900
|
|
20240304,103900,718530105,3335,3315,3335,3315,712
|
|
20240304,103800,716160670,3315,3315,3315,3315,69
|
|
20240304,103700,715931935,3315,3315,3315,3315,44
|
|
20240304,103600,715786075,3315,3315,3315,3315,2662
|
|
20240304,103500,706961545,3315,3310,3315,3310,1161
|
|
20240304,103400,703113375,3310,3325,3325,3310,4894
|
|
20240304,103300,686865535,3325,3330,3330,3325,643
|
|
20240304,103200,684726760,3330,3325,3330,3325,425
|
|
20240304,103100,683312435,3330,3330,3335,3330,378
|
|
20240304,103000,682053675,3325,3325,3325,3325,47
|
|
20240304,102900,681897400,3325,3325,3325,3325,44
|
|
20240304,102800,681751100,3330,3325,3330,3325,2350
|
|
20240304,102700,673925820,3330,3325,3330,3325,30
|
|
20240304,102600,673825970,3325,3330,3330,3325,367
|
|
20240304,102500,672604075,3325,3330,3330,3325,533
|
|
20240304,102400,670831350,3330,3335,3335,3330,660
|
|
20240304,102300,668630450,3335,3325,3335,3325,51
|
|
20240304,102200,668460810,3330,3325,3330,3325,783
|
|
20240304,102100,665853790,3330,3325,3330,3325,3829
|
|
20240304,102000,653122360,3320,3315,3325,3315,107
|
|
20240304,101900,652767225,3315,3330,3330,3315,2759
|
|
20240304,101800,643616685,3320,3325,3325,3320,1406
|
|
20240304,101700,638948455,3325,3320,3325,3315,548
|
|
20240304,101600,637126605,3320,3330,3330,3320,111
|
|
20240304,101500,636757800,3325,3325,3325,3325,93
|
|
20240304,101400,636448575,3320,3325,3325,3320,2024
|
|
20240304,101300,629719345,3325,3330,3330,3325,265
|
|
20240304,101200,628837915,3325,3330,3330,3325,310
|
|
20240304,101100,627805900,3330,3330,3330,3325,2126
|
|
20240304,101000,620726690,3325,3325,3330,3325,1862
|
|
20240304,100900,614526945,3330,3330,3330,3325,7558
|
|
20240304,100800,589363805,3325,3330,3330,3325,455
|
|
20240304,100700,587849875,3325,3330,3330,3325,1148
|
|
20240304,100600,584030250,3325,3325,3330,3325,1732
|
|
20240304,100500,578268600,3325,3325,3325,3325,11
|
|
20240304,100400,578232025,3320,3325,3330,3320,1514
|
|
20240304,100300,573198195,3330,3325,3330,3325,32
|
|
20240304,100200,573091790,3325,3325,3325,3325,46
|
|
20240304,100100,572938840,3325,3330,3330,3320,343
|
|
20240304,100000,571798080,3330,3320,3330,3320,1464
|
|
20240304,095900,566930145,3320,3315,3320,3315,69
|
|
20240304,095800,566701190,3320,3320,3320,3320,1558
|
|
20240304,095700,561528630,3320,3320,3325,3320,526
|
|
20240304,095600,559782060,3320,3325,3325,3320,1288
|
|
20240304,095500,555502765,3325,3325,3325,3320,562
|
|
20240304,095400,553634330,3320,3325,3325,3320,2591
|
|
20240304,095300,545019475,3325,3325,3325,3320,218
|
|
20240304,095200,544295645,3325,3320,3325,3320,53
|
|
20240304,095100,544119635,3325,3315,3325,3310,332
|
|
20240304,095000,543017285,3315,3315,3315,3315,46
|
|
20240304,094900,542864795,3315,3325,3325,3315,1583
|
|
20240304,094800,537603665,3325,3320,3325,3320,312
|
|
20240304,094700,536566280,3315,3315,3315,3315,49
|
|
20240304,094600,536403845,3315,3320,3320,3315,251
|
|
20240304,094500,535570530,3320,3315,3320,3310,3894
|
|
20240304,094400,522656390,3315,3320,3320,3310,911
|
|
20240304,094300,519636350,3320,3325,3325,3320,1786
|
|
20240304,094200,513703625,3330,3325,3330,3325,512
|
|
20240304,094100,511998925,3330,3325,3330,3325,547
|
|
20240304,094000,510177640,3325,3325,3325,3325,186
|
|
20240304,093900,509559190,3320,3325,3325,3320,657
|
|
20240304,093800,507374995,3325,3320,3325,3315,3568
|
|
20240304,093700,495524885,3320,3325,3330,3320,1397
|
|
20240304,093600,490881335,3320,3320,3325,3320,467
|
|
20240304,093500,489330765,3330,3320,3330,3320,3307
|
|
20240304,093400,478343150,3325,3325,3330,3325,3263
|
|
20240304,093300,467482370,3325,3330,3330,3320,282
|
|
20240304,093200,466545905,3330,3320,3330,3310,2118
|
|
20240304,093100,459516865,3335,3320,3335,3320,194
|
|
20240304,093000,458871055,3320,3325,3340,3320,5551
|
|
20240304,092900,440432620,3330,3310,3330,3310,153
|
|
20240304,092800,439924590,3310,3335,3335,3305,4606
|
|
20240304,092700,424653435,3340,3325,3340,3325,58
|
|
20240304,092600,424460105,3340,3345,3345,3325,338
|
|
20240304,092500,423332305,3340,3345,3350,3330,2327
|
|
20240304,092400,415557930,3350,3335,3350,3330,8610
|
|
20240304,092300,386778470,3335,3340,3340,3335,2486
|
|
20240304,092200,378482290,3340,3345,3345,3335,2820
|
|
20240304,092100,369069425,3345,3330,3345,3325,7241
|
|
20240304,092000,344904525,3330,3325,3340,3325,3377
|
|
20240304,091900,333648400,3325,3305,3330,3305,3190
|
|
20240304,091800,323055025,3305,3320,3325,3305,253
|
|
20240304,091700,322216620,3325,3325,3325,3315,2002
|
|
20240304,091600,315564175,3320,3325,3325,3315,432
|
|
20240304,091500,314128530,3305,3330,3330,3305,1028
|
|
20240304,091400,310711085,3330,3300,3330,3300,3216
|
|
20240304,091300,300025535,3315,3270,3315,3270,11390
|
|
20240304,091200,262520245,3270,3270,3270,3270,600
|
|
20240304,091100,260558245,3275,3255,3275,3255,1109
|
|
20240304,091000,256929280,3255,3245,3255,3240,684
|
|
20240304,090900,254709440,3245,3255,3270,3230,6373
|
|
20240304,090800,233984330,3260,3270,3275,3250,1230
|
|
20240304,090700,229976330,3275,3250,3275,3250,3210
|
|
20240304,090600,219515210,3250,3275,3285,3250,16698
|
|
20240304,090500,165001320,3265,3295,3295,3265,10670
|
|
20240304,090400,130010575,3300,3305,3305,3290,5261
|
|
20240304,090300,112636955,3305,3320,3325,3300,2667
|
|
20240304,090200,103814030,3320,3310,3330,3305,2484
|
|
20240304,090100,95570910,3310,3345,3355,3310,8546
|
|
20240304,090000,66968585,3350,3280,3350,3280,19108
|