598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,185500,26335381325,3300,3300,3300,3300,29573
|
|
20240319,185400,26335381325,3300,3300,3300,3300,0
|
|
20240319,185300,26335381325,3300,3300,3300,3300,0
|
|
20240319,185200,26335381325,3300,3300,3300,3300,0
|
|
20240319,185100,26335381325,3300,3300,3300,3300,0
|
|
20240319,185000,26335381325,3300,3300,3300,3300,0
|
|
20240319,184900,26335381325,3300,3300,3300,3300,0
|
|
20240319,184800,26335381325,3300,3300,3300,3300,0
|
|
20240319,184700,26335381325,3300,3300,3300,3300,0
|
|
20240319,184600,26335381325,3300,3300,3300,3300,0
|
|
20240319,184500,26335381325,3300,3300,3300,3300,0
|
|
20240319,184400,26335381325,3300,3300,3300,3300,0
|
|
20240319,184300,26335381325,3300,3300,3300,3300,0
|
|
20240319,184200,26335381325,3300,3300,3300,3300,0
|
|
20240319,184100,26335381325,3300,3300,3300,3300,0
|
|
20240319,184000,26335381325,3300,3300,3300,3300,0
|
|
20240319,183900,26335381325,3300,3300,3300,3300,0
|
|
20240319,183800,26335381325,3300,3300,3300,3300,0
|
|
20240319,183700,26335381325,3300,3300,3300,3300,0
|
|
20240319,183600,26335381325,3300,3300,3300,3300,0
|
|
20240319,183500,26335381325,3300,3300,3300,3300,0
|
|
20240319,183400,26335381325,3300,3300,3300,3300,0
|
|
20240319,183300,26335381325,3300,3300,3300,3300,0
|
|
20240319,183200,26335381325,3300,3300,3300,3300,0
|
|
20240319,183100,26335381325,3300,3300,3300,3300,0
|
|
20240319,183000,26335381325,3300,3300,3300,3300,0
|
|
20240319,182900,26335381325,3300,3300,3300,3300,0
|
|
20240319,182800,26335381325,3300,3300,3300,3300,0
|
|
20240319,182700,26335381325,3300,3300,3300,3300,0
|
|
20240319,182600,26335381325,3300,3300,3300,3300,0
|
|
20240319,182500,26335381325,3300,3300,3300,3300,29573
|
|
20240319,182400,26335381325,3300,3300,3300,3300,0
|
|
20240319,182300,26335381325,3300,3300,3300,3300,0
|
|
20240319,182200,26335381325,3300,3300,3300,3300,0
|
|
20240319,182100,26335381325,3300,3300,3300,3300,0
|
|
20240319,182000,26335381325,3300,3300,3300,3300,0
|
|
20240319,181900,26335381325,3300,3300,3300,3300,0
|
|
20240319,181800,26335381325,3300,3300,3300,3300,0
|
|
20240319,181700,26335381325,3300,3300,3300,3300,0
|
|
20240319,181600,26335381325,3300,3300,3300,3300,0
|
|
20240319,181500,26335381325,3300,3300,3300,3300,0
|
|
20240319,181400,26335381325,3300,3300,3300,3300,0
|
|
20240319,181300,26335381325,3300,3300,3300,3300,0
|
|
20240319,181200,26335381325,3300,3300,3300,3300,0
|
|
20240319,181100,26335381325,3300,3300,3300,3300,0
|
|
20240319,181000,26335381325,3300,3300,3300,3300,0
|
|
20240319,180900,26335381325,3300,3300,3300,3300,0
|
|
20240319,180800,26335381325,3300,3300,3300,3300,0
|
|
20240319,180700,26335381325,3300,3300,3300,3300,0
|
|
20240319,180600,26335381325,3300,3300,3300,3300,0
|
|
20240319,180500,26335381325,3300,3300,3300,3300,0
|
|
20240319,180400,26335381325,3300,3300,3300,3300,0
|
|
20240319,180300,26335381325,3300,3300,3300,3300,0
|
|
20240319,180200,26335381325,3300,3300,3300,3300,0
|
|
20240319,180100,26335381325,3300,3300,3300,3300,0
|
|
20240319,180000,26335381325,3300,3300,3300,3300,0
|
|
20240319,175900,26335381325,3300,3300,3300,3300,0
|
|
20240319,175800,26335381325,3300,3300,3300,3300,0
|
|
20240319,175700,26335381325,3300,3300,3300,3300,0
|
|
20240319,175600,26335381325,3300,3300,3300,3300,0
|
|
20240319,175500,26335381325,3300,3300,3300,3300,29573
|
|
20240319,175400,26335381325,3300,3300,3300,3300,0
|
|
20240319,175300,26335381325,3300,3300,3300,3300,0
|
|
20240319,175200,26335381325,3300,3300,3300,3300,0
|
|
20240319,175100,26335381325,3300,3300,3300,3300,0
|
|
20240319,175000,26335381325,3300,3300,3300,3300,0
|
|
20240319,174900,26335381325,3300,3300,3300,3300,0
|
|
20240319,174800,26335381325,3300,3300,3300,3300,0
|
|
20240319,174700,26335381325,3300,3300,3300,3300,0
|
|
20240319,174600,26335381325,3300,3300,3300,3300,0
|
|
20240319,174500,26335381325,3300,3300,3300,3300,0
|
|
20240319,174400,26335381325,3300,3300,3300,3300,0
|
|
20240319,174300,26335381325,3300,3300,3300,3300,0
|
|
20240319,174200,26335381325,3300,3300,3300,3300,0
|
|
20240319,174100,26335381325,3300,3300,3300,3300,0
|
|
20240319,174000,26335381325,3300,3300,3300,3300,0
|
|
20240319,173900,26335381325,3300,3300,3300,3300,0
|
|
20240319,173800,26335381325,3300,3300,3300,3300,0
|
|
20240319,173700,26335381325,3300,3300,3300,3300,0
|
|
20240319,173600,26335381325,3300,3300,3300,3300,0
|
|
20240319,173500,26335381325,3300,3300,3300,3300,0
|
|
20240319,173400,26335381325,3300,3300,3300,3300,0
|
|
20240319,173300,26335381325,3300,3300,3300,3300,0
|
|
20240319,173200,26335381325,3300,3300,3300,3300,0
|
|
20240319,173100,26335381325,3300,3300,3300,3300,0
|
|
20240319,173000,26335381325,3300,3300,3300,3300,0
|
|
20240319,172900,26335381325,3300,3300,3300,3300,0
|
|
20240319,172800,26335381325,3300,3300,3300,3300,0
|
|
20240319,172700,26335381325,3300,3300,3300,3300,0
|
|
20240319,172600,26335381325,3300,3300,3300,3300,0
|
|
20240319,172500,26335381325,3300,3300,3300,3300,29573
|
|
20240319,172400,26335381325,3300,3300,3300,3300,0
|
|
20240319,172300,26335381325,3300,3300,3300,3300,0
|
|
20240319,172200,26335381325,3300,3300,3300,3300,0
|
|
20240319,172100,26335381325,3300,3300,3300,3300,0
|
|
20240319,172000,26335381325,3300,3300,3300,3300,0
|
|
20240319,171900,26335381325,3300,3300,3300,3300,0
|
|
20240319,171800,26335381325,3300,3300,3300,3300,0
|
|
20240319,171700,26335381325,3300,3300,3300,3300,0
|
|
20240319,171600,26335381325,3300,3300,3300,3300,0
|
|
20240319,171500,26335381325,3300,3300,3300,3300,0
|
|
20240319,171400,26335381325,3300,3300,3300,3300,0
|
|
20240319,171300,26335381325,3300,3300,3300,3300,0
|
|
20240319,171200,26335381325,3300,3300,3300,3300,0
|
|
20240319,171100,26335381325,3300,3300,3300,3300,0
|
|
20240319,171000,26335381325,3300,3300,3300,3300,0
|
|
20240319,170900,26335381325,3300,3300,3300,3300,0
|
|
20240319,170800,26335381325,3300,3300,3300,3300,0
|
|
20240319,170700,26335381325,3300,3300,3300,3300,0
|
|
20240319,170600,26335381325,3300,3300,3300,3300,0
|
|
20240319,170500,26335381325,3300,3300,3300,3300,0
|
|
20240319,170400,26335381325,3300,3300,3300,3300,0
|
|
20240319,170300,26335381325,3300,3300,3300,3300,0
|
|
20240319,170200,26335381325,3300,3300,3300,3300,0
|
|
20240319,170100,26335381325,3300,3300,3300,3300,0
|
|
20240319,170000,26335381325,3300,3300,3300,3300,0
|
|
20240319,165900,26335381325,3300,3300,3300,3300,0
|
|
20240319,165800,26335381325,3300,3300,3300,3300,0
|
|
20240319,165700,26335381325,3300,3300,3300,3300,0
|
|
20240319,165600,26335381325,3300,3300,3300,3300,0
|
|
20240319,165500,26335381325,3300,3300,3300,3300,29573
|
|
20240319,165400,26335381325,3300,3300,3300,3300,0
|
|
20240319,165300,26335381325,3300,3300,3300,3300,0
|
|
20240319,165200,26335381325,3300,3300,3300,3300,0
|
|
20240319,165100,26335381325,3300,3300,3300,3300,0
|
|
20240319,165000,26335381325,3300,3300,3300,3300,0
|
|
20240319,164900,26335381325,3300,3300,3300,3300,0
|
|
20240319,164800,26335381325,3300,3300,3300,3300,0
|
|
20240319,164700,26335381325,3300,3300,3300,3300,0
|
|
20240319,164600,26335381325,3300,3300,3300,3300,0
|
|
20240319,164500,26335381325,3300,3300,3300,3300,0
|
|
20240319,164400,26335381325,3300,3300,3300,3300,0
|
|
20240319,164300,26335381325,3300,3300,3300,3300,0
|
|
20240319,164200,26335381325,3300,3300,3300,3300,0
|
|
20240319,164100,26335381325,3300,3300,3300,3300,0
|
|
20240319,164000,26335381325,3300,3300,3300,3300,0
|
|
20240319,163900,26335381325,3300,3300,3300,3300,0
|
|
20240319,163800,26335381325,3300,3300,3300,3300,0
|
|
20240319,163700,26335381325,3300,3300,3300,3300,0
|
|
20240319,163600,26335381325,3300,3300,3300,3300,0
|
|
20240319,163500,26335381325,3300,3300,3300,3300,0
|
|
20240319,163400,26335381325,3300,3300,3300,3300,0
|
|
20240319,163300,26335381325,3300,3300,3300,3300,0
|
|
20240319,163200,26335381325,3300,3300,3300,3300,0
|
|
20240319,163100,26335381325,3300,3300,3300,3300,0
|
|
20240319,163000,26335381325,3300,3300,3300,3300,0
|
|
20240319,162900,26335381325,3300,3300,3300,3300,0
|
|
20240319,162800,26335381325,3300,3300,3300,3300,0
|
|
20240319,162700,26335381325,3300,3300,3300,3300,0
|
|
20240319,162600,26335381325,3300,3300,3300,3300,0
|
|
20240319,162500,26335381325,3300,3300,3300,3300,29573
|
|
20240319,162400,26335381325,3300,3300,3300,3300,0
|
|
20240319,162300,26335381325,3300,3300,3300,3300,0
|
|
20240319,162200,26335381325,3300,3300,3300,3300,0
|
|
20240319,162100,26335381325,3300,3300,3300,3300,0
|
|
20240319,162000,26335381325,3300,3300,3300,3300,0
|
|
20240319,161900,26335381325,3300,3300,3300,3300,0
|
|
20240319,161800,26335381325,3300,3300,3300,3300,0
|
|
20240319,161700,26335381325,3300,3300,3300,3300,0
|
|
20240319,161600,26335381325,3300,3300,3300,3300,0
|
|
20240319,161500,26335381325,3300,3300,3300,3300,0
|
|
20240319,161400,26335381325,3300,3300,3300,3300,0
|
|
20240319,161300,26335381325,3300,3300,3300,3300,0
|
|
20240319,161200,26335381325,3300,3300,3300,3300,0
|
|
20240319,161100,26335381325,3300,3300,3300,3300,0
|
|
20240319,161000,26335381325,3300,3300,3300,3300,0
|
|
20240319,160900,26335381325,3300,3300,3300,3300,0
|
|
20240319,160800,26335381325,3300,3300,3300,3300,0
|
|
20240319,160700,26335381325,3300,3300,3300,3300,0
|
|
20240319,160600,26335381325,3300,3300,3300,3300,0
|
|
20240319,160500,26335381325,3300,3300,3300,3300,0
|
|
20240319,160400,26335381325,3300,3300,3300,3300,0
|
|
20240319,160300,26335381325,3300,3300,3300,3300,0
|
|
20240319,160200,26335381325,3300,3300,3300,3300,0
|
|
20240319,160100,26335381325,3300,3300,3300,3300,0
|
|
20240319,160000,26335381325,3300,3300,3300,3300,0
|
|
20240319,155900,26335381325,3300,3300,3300,3300,0
|
|
20240319,155800,26335381325,3300,3300,3300,3300,0
|
|
20240319,155700,26335381325,3300,3300,3300,3300,0
|
|
20240319,155600,26335381325,3300,3300,3300,3300,0
|
|
20240319,155500,26335381325,3300,3300,3300,3300,29573
|
|
20240319,155400,26335381325,3300,3300,3300,3300,0
|
|
20240319,155300,26335381325,3300,3300,3300,3300,0
|
|
20240319,155200,26335381325,3300,3300,3300,3300,0
|
|
20240319,155100,26335381325,3300,3300,3300,3300,0
|
|
20240319,155000,26335381325,3300,3300,3300,3300,0
|
|
20240319,154900,26335381325,3300,3300,3300,3300,0
|
|
20240319,154800,26335381325,3300,3300,3300,3300,0
|
|
20240319,154700,26335381325,3300,3300,3300,3300,0
|
|
20240319,154600,26335381325,3300,3300,3300,3300,0
|
|
20240319,154500,26335381325,3300,3300,3300,3300,0
|
|
20240319,154400,26335381325,3300,3300,3300,3300,0
|
|
20240319,154300,26335381325,3300,3300,3300,3300,0
|
|
20240319,154200,26335381325,3300,3300,3300,3300,0
|
|
20240319,154100,26335381325,3300,3300,3300,3300,0
|
|
20240319,154000,26335381325,3300,3300,3300,3300,0
|
|
20240319,153900,26335381325,3300,3300,3300,3300,0
|
|
20240319,153800,26335381325,3300,3300,3300,3300,0
|
|
20240319,153700,26335381325,3300,3300,3300,3300,0
|
|
20240319,153600,26335381325,3300,3300,3300,3300,0
|
|
20240319,153500,26335381325,3300,3300,3300,3300,0
|
|
20240319,153400,26335381325,3300,3300,3300,3300,0
|
|
20240319,153300,26335381325,3300,3300,3300,3300,0
|
|
20240319,153200,26335381325,3300,3300,3300,3300,0
|
|
20240319,153100,26335381325,3300,3300,3300,3300,0
|
|
20240319,153000,26335381325,3300,3300,3300,3300,29573
|
|
20240319,152900,26237790425,3310,3310,3310,3310,0
|
|
20240319,152800,26237790425,3310,3310,3310,3310,0
|
|
20240319,152700,26237790425,3310,3310,3310,3310,0
|
|
20240319,152600,26237790425,3310,3310,3310,3310,0
|
|
20240319,152500,26237790425,3310,3310,3310,3310,0
|
|
20240319,152400,26237790425,3310,3310,3310,3310,0
|
|
20240319,152300,26237790425,3310,3310,3310,3310,0
|
|
20240319,152200,26237790425,3310,3310,3310,3310,0
|
|
20240319,152100,26237790425,3310,3310,3310,3310,0
|
|
20240319,152000,26237790425,3310,3310,3310,3310,0
|
|
20240319,151900,26237790425,3310,3300,3310,3300,3766
|
|
20240319,151800,26225351110,3305,3295,3305,3295,4717
|
|
20240319,151700,26209801200,3295,3285,3305,3285,12779
|
|
20240319,151600,26167705330,3290,3290,3295,3290,2265
|
|
20240319,151500,26160252340,3295,3285,3300,3285,4601
|
|
20240319,151400,26145129575,3285,3300,3300,3285,9388
|
|
20240319,151300,26114239320,3300,3305,3310,3295,1953
|
|
20240319,151200,26107788465,3310,3300,3320,3290,13170
|
|
20240319,151100,26064288155,3300,3310,3310,3295,3433
|
|
20240319,151000,26052953960,3310,3305,3315,3300,471
|
|
20240319,150900,26051396530,3315,3305,3320,3305,1113
|
|
20240319,150800,26047712145,3305,3310,3320,3305,506
|
|
20240319,150700,26046039480,3305,3300,3325,3300,1671
|
|
20240319,150600,26040493830,3320,3325,3325,3300,13123
|
|
20240319,150500,25997070875,3320,3325,3325,3320,330
|
|
20240319,150400,25995974650,3325,3315,3325,3315,1514
|
|
20240319,150300,25990948240,3315,3320,3320,3315,1527
|
|
20240319,150200,25985882415,3320,3315,3320,3315,420
|
|
20240319,150100,25984489665,3315,3320,3320,3310,781
|
|
20240319,150000,25981901155,3310,3320,3320,3305,2246
|
|
20240319,145900,25974465940,3320,3315,3320,3305,13840
|
|
20240319,145800,25928681235,3315,3320,3320,3315,2577
|
|
20240319,145700,25920133450,3325,3315,3325,3315,5177
|
|
20240319,145600,25902952460,3310,3305,3310,3300,1318
|
|
20240319,145500,25898598370,3305,3305,3305,3305,5911
|
|
20240319,145400,25879062515,3300,3325,3325,3300,28081
|
|
20240319,145300,25786270475,3325,3320,3325,3315,5178
|
|
20240319,145200,25769078915,3315,3315,3320,3310,13354
|
|
20240319,145100,25724848145,3320,3315,3320,3310,7156
|
|
20240319,145000,25701125030,3315,3325,3325,3315,8805
|
|
20240319,144900,25671903055,3325,3325,3335,3325,7832
|
|
20240319,144800,25645838685,3325,3335,3335,3325,16472
|
|
20240319,144700,25590972280,3330,3340,3340,3330,1924
|
|
20240319,144600,25584560080,3345,3335,3345,3330,5603
|
|
20240319,144500,25565880280,3335,3355,3360,3335,12333
|
|
20240319,144400,25524642985,3350,3355,3360,3350,2175
|
|
20240319,144300,25517355455,3350,3375,3375,3350,13093
|
|
20240319,144200,25473368795,3380,3375,3380,3370,2978
|
|
20240319,144100,25463327515,3375,3375,3380,3370,3489
|
|
20240319,144000,25451552440,3380,3375,3380,3375,463
|
|
20240319,143900,25449989620,3380,3385,3385,3380,1760
|
|
20240319,143800,25444040670,3380,3385,3390,3380,1630
|
|
20240319,143700,25438524305,3390,3380,3390,3380,2532
|
|
20240319,143600,25429954225,3380,3375,3380,3375,986
|
|
20240319,143500,25426621665,3375,3370,3380,3370,2645
|
|
20240319,143400,25417696250,3370,3375,3375,3370,1745
|
|
20240319,143300,25411812640,3375,3375,3375,3365,1377
|
|
20240319,143200,25407171070,3375,3370,3375,3370,617
|
|
20240319,143100,25405090165,3370,3365,3375,3365,2147
|
|
20240319,143000,25397863945,3365,3365,3365,3355,8162
|
|
20240319,142900,25370440795,3370,3370,3375,3365,513
|
|
20240319,142800,25368713510,3370,3375,3375,3365,4603
|
|
20240319,142700,25353197385,3375,3370,3375,3365,373
|
|
20240319,142600,25351940675,3370,3375,3375,3365,5066
|
|
20240319,142500,25334876205,3375,3375,3375,3375,3766
|
|
20240319,142400,25322165955,3375,3375,3375,3365,734
|
|
20240319,142300,25319694835,3375,3370,3375,3365,1058
|
|
20240319,142200,25316128030,3370,3370,3370,3365,1010
|
|
20240319,142100,25312725055,3370,3375,3375,3365,1158
|
|
20240319,142000,25308828020,3370,3375,3375,3370,3857
|
|
20240319,141900,25295829920,3370,3370,3375,3365,6494
|
|
20240319,141800,25273938635,3365,3365,3365,3365,2671
|
|
20240319,141700,25264950720,3360,3365,3365,3355,5946
|
|
20240319,141600,25244972215,3365,3365,3365,3365,1500
|
|
20240319,141500,25239924715,3365,3365,3375,3365,2108
|
|
20240319,141400,25232824545,3370,3360,3370,3360,2429
|
|
20240319,141300,25224660225,3360,3360,3365,3355,4553
|
|
20240319,141200,25209361755,3365,3370,3380,3345,25861
|
|
20240319,141100,25122513770,3370,3385,3390,3360,16271
|
|
20240319,141000,25067686905,3385,3395,3395,3385,3660
|
|
20240319,140900,25055284960,3395,3395,3395,3390,750
|
|
20240319,140800,25052741710,3395,3400,3400,3395,1432
|
|
20240319,140700,25047879910,3400,3400,3400,3400,450
|
|
20240319,140600,25046349910,3400,3395,3405,3395,2260
|
|
20240319,140500,25038670615,3395,3405,3405,3395,3594
|
|
20240319,140400,25026458325,3405,3405,3405,3400,482
|
|
20240319,140300,25024818930,3410,3405,3410,3400,2429
|
|
20240319,140200,25016548625,3400,3400,3405,3390,5766
|
|
20240319,140100,24996967365,3400,3400,3405,3400,382
|
|
20240319,140000,24995667785,3405,3405,3410,3395,6687
|
|
20240319,135900,24972922400,3400,3395,3405,3395,3962
|
|
20240319,135800,24959461545,3400,3405,3405,3395,4035
|
|
20240319,135700,24945742870,3405,3400,3405,3400,436
|
|
20240319,135600,24944258295,3390,3385,3405,3385,6956
|
|
20240319,135500,24920649125,3385,3375,3385,3375,4146
|
|
20240319,135400,24906640175,3375,3380,3380,3370,11643
|
|
20240319,135300,24867352235,3380,3365,3380,3360,9167
|
|
20240319,135200,24836500280,3365,3390,3395,3365,9623
|
|
20240319,135100,24804011295,3390,3400,3405,3390,4252
|
|
20240319,135000,24789572130,3405,3405,3405,3400,1072
|
|
20240319,134900,24785923800,3400,3410,3410,3400,4682
|
|
20240319,134800,24769998290,3415,3405,3415,3400,2561
|
|
20240319,134700,24761288125,3415,3415,3420,3395,20579
|
|
20240319,134600,24691235355,3415,3405,3415,3405,6243
|
|
20240319,134500,24669972395,3405,3405,3405,3405,0
|
|
20240319,134400,24669972395,3405,3405,3410,3405,8422
|
|
20240319,134300,24641295255,3405,3435,3435,3405,18760
|
|
20240319,134200,24577320575,3420,3445,3445,3420,2189
|
|
20240319,134100,24569819180,3420,3420,3445,3415,9287
|
|
20240319,134000,24538034915,3420,3425,3425,3415,631
|
|
20240319,133900,24535878285,3425,3420,3435,3420,10187
|
|
20240319,133800,24501023955,3420,3415,3420,3415,1824
|
|
20240319,133700,24494793675,3420,3425,3430,3415,5013
|
|
20240319,133600,24477665985,3425,3435,3445,3415,15980
|
|
20240319,133500,24422987620,3435,3440,3440,3430,830
|
|
20240319,133400,24420137660,3440,3435,3440,3430,1621
|
|
20240319,133300,24414568140,3435,3425,3435,3420,4826
|
|
20240319,133200,24398031255,3425,3425,3430,3420,2467
|
|
20240319,133100,24389587000,3425,3435,3435,3420,7364
|
|
20240319,133000,24364362200,3430,3450,3450,3425,18997
|
|
20240319,132900,24299139395,3450,3460,3465,3450,17034
|
|
20240319,132800,24240296440,3465,3470,3470,3465,2995
|
|
20240319,132700,24229916070,3470,3475,3475,3470,636
|
|
20240319,132600,24227708705,3475,3475,3475,3465,248
|
|
20240319,132500,24226848190,3475,3470,3480,3465,3271
|
|
20240319,132400,24215507745,3480,3480,3480,3480,10
|
|
20240319,132300,24215472945,3470,3470,3480,3465,1102
|
|
20240319,132200,24211650140,3465,3475,3475,3465,7769
|
|
20240319,132100,24184692240,3475,3480,3480,3475,1383
|
|
20240319,132000,24179880605,3480,3470,3480,3470,1775
|
|
20240319,131900,24173720285,3470,3475,3475,3460,8321
|
|
20240319,131800,24144879365,3470,3475,3475,3470,3316
|
|
20240319,131700,24133372755,3465,3475,3475,3465,1815
|
|
20240319,131600,24127074395,3470,3475,3475,3470,495
|
|
20240319,131500,24125356610,3475,3470,3475,3470,960
|
|
20240319,131400,24122022995,3465,3480,3480,3465,8067
|
|
20240319,131300,24094009190,3480,3485,3485,3480,1401
|
|
20240319,131200,24089128440,3485,3485,3485,3475,4120
|
|
20240319,131100,24074795920,3475,3480,3480,3475,3554
|
|
20240319,131000,24062428455,3480,3485,3485,3480,2503
|
|
20240319,130900,24053707205,3485,3490,3490,3485,1168
|
|
20240319,130800,24049636720,3485,3490,3490,3485,682
|
|
20240319,130700,24047259845,3490,3490,3495,3485,1389
|
|
20240319,130600,24042412730,3490,3490,3490,3485,2354
|
|
20240319,130500,24034204715,3490,3490,3495,3490,168
|
|
20240319,130400,24033618295,3490,3490,3500,3490,1421
|
|
20240319,130300,24028658995,3490,3495,3495,3490,1227
|
|
20240319,130200,24024376340,3500,3490,3500,3490,1532
|
|
20240319,130100,24019029630,3495,3505,3505,3495,1185
|
|
20240319,130000,24014887955,3505,3500,3505,3500,218
|
|
20240319,125900,24014124875,3505,3500,3505,3490,9059
|
|
20240319,125800,23982447690,3500,3500,3505,3495,7717
|
|
20240319,125700,23955439155,3500,3500,3505,3500,2676
|
|
20240319,125600,23946064800,3500,3500,3500,3500,2866
|
|
20240319,125500,23936033800,3500,3500,3505,3495,175
|
|
20240319,125400,23935421530,3505,3500,3505,3495,433
|
|
20240319,125300,23933906885,3500,3495,3500,3485,2662
|
|
20240319,125200,23924603025,3495,3485,3495,3485,609
|
|
20240319,125100,23922480070,3495,3480,3495,3480,202
|
|
20240319,125000,23921774110,3500,3485,3500,3475,2059
|
|
20240319,124900,23914617440,3500,3480,3505,3480,516
|
|
20240319,124800,23912817515,3480,3490,3505,3480,5026
|
|
20240319,124700,23895318840,3495,3495,3495,3490,743
|
|
20240319,124600,23892724445,3490,3505,3505,3490,479
|
|
20240319,124500,23891048540,3510,3520,3520,3510,670
|
|
20240319,124400,23888694700,3520,3530,3530,3515,1701
|
|
20240319,124300,23882705065,3530,3515,3530,3515,3050
|
|
20240319,124200,23871946175,3515,3520,3525,3515,6759
|
|
20240319,124100,23848154615,3520,3510,3520,3490,3335
|
|
20240319,124000,23836447330,3510,3485,3510,3475,10666
|
|
20240319,123900,23799205260,3485,3485,3485,3480,555
|
|
20240319,123800,23797272240,3485,3485,3485,3480,192
|
|
20240319,123700,23796603300,3480,3480,3485,3480,3985
|
|
20240319,123600,23782735495,3485,3480,3485,3475,1974
|
|
20240319,123500,23775873050,3485,3495,3495,3480,7468
|
|
20240319,123400,23749838390,3495,3510,3510,3490,6611
|
|
20240319,123300,23726693680,3510,3520,3525,3510,13993
|
|
20240319,123200,23677453670,3525,3515,3525,3510,11798
|
|
20240319,123100,23635908985,3520,3505,3520,3500,12826
|
|
20240319,123000,23590840415,3500,3515,3515,3495,7856
|
|
20240319,122900,23563308275,3510,3490,3515,3485,17069
|
|
20240319,122800,23503663050,3485,3470,3490,3470,7042
|
|
20240319,122700,23479115475,3480,3460,3480,3460,5268
|
|
20240319,122600,23460860980,3460,3465,3465,3460,351
|
|
20240319,122500,23459645775,3465,3460,3465,3460,6806
|
|
20240319,122400,23436081440,3460,3465,3465,3460,3618
|
|
20240319,122300,23423562835,3465,3470,3470,3460,876
|
|
20240319,122200,23420529260,3465,3470,3470,3460,2666
|
|
20240319,122100,23411298690,3470,3465,3470,3465,933
|
|
20240319,122000,23408063025,3460,3465,3465,3460,2766
|
|
20240319,121900,23398489985,3470,3470,3475,3460,3439
|
|
20240319,121800,23386572090,3470,3470,3470,3470,2326
|
|
20240319,121700,23378500870,3470,3465,3470,3465,1360
|
|
20240319,121600,23373782760,3465,3465,3470,3455,9156
|
|
20240319,121500,23342092505,3465,3465,3470,3465,5271
|
|
20240319,121400,23323825185,3470,3475,3475,3470,5369
|
|
20240319,121300,23305184890,3475,3475,3475,3470,3893
|
|
20240319,121200,23291664335,3475,3470,3475,3470,2077
|
|
20240319,121100,23284456775,3475,3480,3480,3470,1147
|
|
20240319,121000,23280472795,3475,3480,3480,3470,5521
|
|
20240319,120900,23261290935,3480,3475,3480,3470,1834
|
|
20240319,120800,23254917385,3475,3480,3480,3475,4489
|
|
20240319,120700,23239312725,3475,3470,3480,3470,7705
|
|
20240319,120600,23212546535,3470,3475,3480,3470,2640
|
|
20240319,120500,23203382720,3470,3480,3485,3470,2827
|
|
20240319,120400,23193564310,3485,3475,3490,3455,18102
|
|
20240319,120300,23130820160,3475,3505,3505,3470,17705
|
|
20240319,120200,23069062290,3505,3505,3505,3500,633
|
|
20240319,120100,23066846735,3505,3505,3505,3505,16
|
|
20240319,120000,23066790655,3505,3505,3505,3500,5119
|
|
20240319,115900,23048860485,3510,3510,3510,3505,1141
|
|
20240319,115800,23044861160,3510,3510,3510,3505,1070
|
|
20240319,115700,23041110690,3510,3500,3510,3500,3350
|
|
20240319,115600,23029380345,3500,3500,3505,3500,2089
|
|
20240319,115500,23022067090,3500,3500,3505,3500,5096
|
|
20240319,115400,23004217010,3500,3505,3505,3500,8633
|
|
20240319,115300,22974000880,3505,3510,3510,3500,8913
|
|
20240319,115200,22942760720,3510,3500,3510,3500,4609
|
|
20240319,115100,22926604745,3505,3510,3510,3500,17485
|
|
20240319,115000,22865374200,3505,3510,3510,3505,6129
|
|
20240319,114900,22843867755,3510,3515,3520,3510,592
|
|
20240319,114800,22841787940,3515,3520,3520,3515,3026
|
|
20240319,114700,22831151495,3520,3520,3525,3515,2233
|
|
20240319,114600,22823292435,3520,3525,3530,3520,2844
|
|
20240319,114500,22813268655,3525,3520,3525,3520,1629
|
|
20240319,114400,22807531685,3525,3530,3530,3525,203
|
|
20240319,114300,22806815595,3530,3530,3530,3520,1653
|
|
20240319,114200,22800989360,3530,3515,3530,3515,4827
|
|
20240319,114100,22783999650,3510,3515,3515,3510,1775
|
|
20240319,114000,22777766750,3515,3520,3520,3515,994
|
|
20240319,113900,22774269530,3520,3525,3525,3515,840
|
|
20240319,113800,22771311045,3525,3520,3525,3520,1158
|
|
20240319,113700,22767234760,3520,3520,3520,3510,1441
|
|
20240319,113600,22762165335,3515,3515,3520,3515,86
|
|
20240319,113500,22761862975,3520,3515,3520,3510,1376
|
|
20240319,113400,22757028095,3515,3510,3515,3505,8418
|
|
20240319,113300,22727497660,3515,3515,3520,3510,18255
|
|
20240319,113200,22663411705,3520,3520,3520,3515,2610
|
|
20240319,113100,22654236315,3515,3525,3525,3515,261
|
|
20240319,113000,22653317385,3525,3520,3525,3515,688
|
|
20240319,112900,22650893100,3525,3530,3530,3515,1800
|
|
20240319,112800,22644563240,3530,3525,3530,3515,1801
|
|
20240319,112700,22638209025,3515,3530,3530,3515,2737
|
|
20240319,112600,22628579370,3525,3515,3525,3515,4262
|
|
20240319,112500,22613575975,3515,3515,3520,3515,1149
|
|
20240319,112400,22609535680,3520,3520,3520,3515,1960
|
|
20240319,112300,22602638920,3520,3525,3525,3520,383
|
|
20240319,112200,22601290680,3520,3520,3525,3515,2820
|
|
20240319,112100,22591364740,3520,3515,3520,3515,105
|
|
20240319,112000,22590995190,3515,3520,3520,3515,2149
|
|
20240319,111900,22583439560,3520,3525,3525,3510,8957
|
|
20240319,111800,22551968895,3525,3520,3525,3520,110
|
|
20240319,111700,22551581485,3520,3515,3525,3515,1795
|
|
20240319,111600,22545266225,3515,3515,3520,3510,7649
|
|
20240319,111500,22518391940,3515,3525,3525,3515,566
|
|
20240319,111400,22516399195,3515,3525,3525,3515,6200
|
|
20240319,111300,22494565245,3520,3520,3520,3520,45
|
|
20240319,111200,22494406845,3520,3515,3520,3515,2806
|
|
20240319,111100,22484535215,3520,3520,3525,3515,2435
|
|
20240319,111000,22475962950,3525,3530,3530,3520,906
|
|
20240319,110900,22472773725,3530,3520,3530,3515,3464
|
|
20240319,110800,22460576505,3520,3515,3520,3510,7475
|
|
20240319,110700,22434304755,3515,3525,3525,3510,12597
|
|
20240319,110600,22390027250,3525,3515,3525,3515,3553
|
|
20240319,110500,22377519885,3520,3520,3520,3515,1867
|
|
20240319,110400,22370954780,3520,3520,3520,3510,3593
|
|
20240319,110300,22358325000,3515,3515,3525,3510,2739
|
|
20240319,110200,22348695900,3515,3520,3525,3510,10527
|
|
20240319,110100,22311685420,3520,3520,3520,3515,988
|
|
20240319,110000,22308208355,3520,3525,3535,3515,23886
|
|
20240319,105900,22224134470,3520,3540,3540,3520,16167
|
|
20240319,105800,22167049550,3545,3550,3550,3540,2120
|
|
20240319,105700,22159534595,3550,3545,3550,3540,2105
|
|
20240319,105600,22152069390,3540,3545,3550,3540,3985
|
|
20240319,105500,22137942185,3545,3545,3545,3540,1420
|
|
20240319,105400,22132913470,3540,3550,3550,3540,5217
|
|
20240319,105300,22114419730,3550,3555,3555,3545,1282
|
|
20240319,105200,22109868755,3555,3550,3555,3540,2450
|
|
20240319,105100,22101172980,3550,3555,3555,3540,3710
|
|
20240319,105000,22088009330,3555,3550,3555,3540,6675
|
|
20240319,104900,22064316015,3545,3535,3550,3530,13282
|
|
20240319,104800,22017304365,3535,3520,3535,3515,16360
|
|
20240319,104700,21959668925,3515,3525,3525,3515,6661
|
|
20240319,104600,21936226665,3525,3525,3530,3520,6608
|
|
20240319,104500,21912959200,3525,3540,3540,3525,8439
|
|
20240319,104400,21883147230,3540,3545,3550,3540,1997
|
|
20240319,104300,21876075600,3545,3550,3555,3540,6273
|
|
20240319,104200,21853818975,3550,3540,3550,3535,10844
|
|
20240319,104100,21815429695,3545,3535,3545,3530,7240
|
|
20240319,104000,21789805715,3535,3525,3545,3520,13279
|
|
20240319,103900,21742950550,3525,3515,3530,3510,21260
|
|
20240319,103800,21668141515,3510,3555,3555,3510,50730
|
|
20240319,103700,21488991275,3555,3580,3580,3555,38390
|
|
20240319,103600,21352327445,3580,3580,3585,3575,2787
|
|
20240319,103500,21342352310,3585,3565,3585,3560,14629
|
|
20240319,103400,21290124650,3565,3585,3585,3565,36987
|
|
20240319,103300,21157961145,3580,3595,3595,3580,7036
|
|
20240319,103200,21132734660,3595,3605,3610,3580,14917
|
|
20240319,103100,21079144260,3610,3605,3610,3600,3783
|
|
20240319,103000,21065498300,3610,3600,3610,3595,2645
|
|
20240319,102900,21055965830,3595,3590,3615,3585,19090
|
|
20240319,102800,20987375300,3595,3625,3625,3595,17593
|
|
20240319,102700,20923936435,3620,3610,3625,3605,11242
|
|
20240319,102600,20883295065,3605,3610,3610,3600,5493
|
|
20240319,102500,20863503750,3610,3610,3615,3605,2536
|
|
20240319,102400,20854348195,3610,3600,3610,3595,4177
|
|
20240319,102300,20839307170,3595,3610,3610,3595,8509
|
|
20240319,102200,20808657280,3610,3635,3635,3610,21890
|
|
20240319,102100,20729441785,3635,3635,3635,3625,7702
|
|
20240319,102000,20701469660,3635,3625,3635,3620,11643
|
|
20240319,101900,20659261650,3625,3635,3635,3620,9442
|
|
20240319,101800,20625014540,3635,3635,3640,3625,10252
|
|
20240319,101700,20587747890,3635,3620,3635,3620,14480
|
|
20240319,101600,20535207065,3625,3620,3625,3615,4307
|
|
20240319,101500,20519609070,3615,3600,3620,3600,20392
|
|
20240319,101400,20445944500,3610,3615,3615,3595,15878
|
|
20240319,101300,20388691240,3615,3595,3625,3585,8760
|
|
20240319,101200,20357124490,3595,3590,3600,3580,8480
|
|
20240319,101100,20326669175,3590,3595,3595,3580,16044
|
|
20240319,101000,20269118375,3595,3605,3605,3585,24558
|
|
20240319,100900,20180888485,3605,3625,3625,3600,16380
|
|
20240319,100800,20121815815,3625,3620,3650,3610,5544
|
|
20240319,100700,20101729780,3620,3640,3650,3610,21210
|
|
20240319,100600,20024771625,3640,3655,3655,3640,22856
|
|
20240319,100500,19941394170,3650,3655,3660,3650,5945
|
|
20240319,100400,19919663690,3660,3660,3660,3655,16209
|
|
20240319,100300,19860366700,3655,3645,3665,3645,31248
|
|
20240319,100200,19746072245,3655,3630,3665,3630,50412
|
|
20240319,100100,19561969535,3635,3600,3635,3600,26580
|
|
20240319,100000,19466051450,3600,3630,3630,3600,28600
|
|
20240319,095900,19362706910,3625,3630,3635,3620,7554
|
|
20240319,095800,19335320930,3635,3640,3640,3620,8165
|
|
20240319,095700,19305696515,3625,3630,3645,3620,17509
|
|
20240319,095600,19242132210,3625,3675,3675,3605,41584
|
|
20240319,095500,19091139585,3670,3660,3680,3645,31362
|
|
20240319,095400,18976018545,3645,3670,3675,3630,40518
|
|
20240319,095300,18827827995,3670,3660,3685,3645,33356
|
|
20240319,095200,18705432985,3645,3695,3710,3635,97884
|
|
20240319,095100,18345774220,3705,3640,3715,3640,250928
|
|
20240319,095000,17420313280,3635,3620,3640,3615,32648
|
|
20240319,094900,17301789505,3620,3615,3620,3600,21760
|
|
20240319,094800,17223247185,3615,3605,3615,3600,16650
|
|
20240319,094700,17163167260,3605,3595,3625,3595,56017
|
|
20240319,094600,16960914180,3600,3600,3605,3595,36171
|
|
20240319,094500,16830673595,3595,3580,3605,3575,34995
|
|
20240319,094400,16704900815,3580,3570,3585,3565,25569
|
|
20240319,094300,16613531870,3570,3575,3580,3560,59557
|
|
20240319,094200,16401285025,3575,3580,3590,3570,44734
|
|
20240319,094100,16241298330,3575,3615,3615,3570,96055
|
|
20240319,094000,15896568705,3615,3610,3615,3600,18667
|
|
20240319,093900,15829221895,3610,3605,3635,3600,53980
|
|
20240319,093800,15634296135,3605,3625,3625,3600,78997
|
|
20240319,093700,15349257955,3610,3695,3695,3605,115330
|
|
20240319,093600,14928645655,3695,3655,3695,3640,56706
|
|
20240319,093500,14720343445,3650,3650,3680,3635,58816
|
|
20240319,093400,14505092585,3650,3685,3685,3635,103406
|
|
20240319,093300,14126739425,3685,3705,3720,3670,59136
|
|
20240319,093200,13908953105,3705,3710,3735,3680,86314
|
|
20240319,093100,13588790375,3725,3730,3735,3680,102594
|
|
20240319,093000,13207926790,3730,3715,3745,3710,95469
|
|
20240319,092900,12851759235,3715,3675,3715,3665,69369
|
|
20240319,092800,12595523775,3675,3700,3700,3635,134718
|
|
20240319,092700,12101412860,3690,3730,3730,3685,108829
|
|
20240319,092600,11698188535,3725,3725,3745,3710,161246
|
|
20240319,092500,11096881210,3720,3740,3745,3715,109094
|
|
20240319,092400,10690092335,3740,3700,3780,3630,232011
|
|
20240319,092300,9833303235,3705,3800,3800,3700,274754
|
|
20240319,092200,8799026885,3800,3850,3855,3780,215368
|
|
20240319,092100,7977656875,3855,3825,3855,3760,643545
|
|
20240319,092000,5517502420,3825,3780,3830,3755,283496
|
|
20240319,091900,4442659460,3800,3800,3800,3800,0
|
|
20240319,091800,4442659460,3800,3745,3800,3700,330215
|
|
20240319,091700,3202909835,3745,3765,3770,3725,170155
|
|
20240319,091600,2565678265,3770,3550,3790,3545,382460
|
|
20240319,091500,1145540370,3555,3570,3610,3550,112772
|
|
20240319,091400,740812645,3570,3410,3615,3410,125341
|
|
20240319,091300,297164350,3410,3380,3410,3375,6459
|
|
20240319,091200,275262635,3390,3395,3395,3390,56
|
|
20240319,091100,275072775,3405,3410,3410,3395,225
|
|
20240319,091000,274305545,3410,3395,3410,3395,2357
|
|
20240319,090900,266284990,3390,3375,3390,3375,201
|
|
20240319,090800,265604635,3380,3365,3385,3365,6064
|
|
20240319,090700,245173790,3370,3370,3370,3355,2470
|
|
20240319,090600,236867085,3370,3390,3390,3370,5393
|
|
20240319,090500,218660810,3390,3415,3415,3390,2739
|
|
20240319,090400,209349750,3415,3415,3415,3390,10613
|
|
20240319,090300,173230550,3410,3410,3415,3385,5255
|
|
20240319,090200,155366730,3415,3420,3420,3405,7518
|
|
20240319,090100,129680700,3415,3405,3435,3405,5209
|
|
20240319,090000,111863030,3405,3455,3455,3405,32520
|