641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193800,65925344005,3290,3290,3290,3290,333315
|
|
20240318,193700,65925344005,3290,3290,3290,3290,0
|
|
20240318,193600,65925344005,3290,3290,3290,3290,0
|
|
20240318,193500,65925344005,3290,3290,3290,3290,0
|
|
20240318,193400,65925344005,3290,3290,3290,3290,0
|
|
20240318,193300,65925344005,3290,3290,3290,3290,0
|
|
20240318,193200,65925344005,3290,3290,3290,3290,0
|
|
20240318,193100,65925344005,3290,3290,3290,3290,0
|
|
20240318,193000,65925344005,3290,3290,3290,3290,0
|
|
20240318,192900,65925344005,3290,3290,3290,3290,0
|
|
20240318,192800,65925344005,3290,3290,3290,3290,0
|
|
20240318,192700,65925344005,3290,3290,3290,3290,0
|
|
20240318,192600,65925344005,3290,3290,3290,3290,0
|
|
20240318,192500,65925344005,3290,3290,3290,3290,0
|
|
20240318,192400,65925344005,3290,3290,3290,3290,0
|
|
20240318,192300,65925344005,3290,3290,3290,3290,0
|
|
20240318,192200,65925344005,3290,3290,3290,3290,0
|
|
20240318,192100,65925344005,3290,3290,3290,3290,0
|
|
20240318,192000,65925344005,3290,3290,3290,3290,0
|
|
20240318,191900,65925344005,3290,3290,3290,3290,0
|
|
20240318,191800,65925344005,3290,3290,3290,3290,0
|
|
20240318,191700,65925344005,3290,3290,3290,3290,0
|
|
20240318,191600,65925344005,3290,3290,3290,3290,0
|
|
20240318,191500,65925344005,3290,3290,3290,3290,0
|
|
20240318,191400,65925344005,3290,3290,3290,3290,0
|
|
20240318,191300,65925344005,3290,3290,3290,3290,0
|
|
20240318,191200,65925344005,3290,3290,3290,3290,0
|
|
20240318,191100,65925344005,3290,3290,3290,3290,0
|
|
20240318,191000,65925344005,3290,3290,3290,3290,0
|
|
20240318,190900,65925344005,3290,3290,3290,3290,0
|
|
20240318,190800,65925344005,3290,3290,3290,3290,333315
|
|
20240318,190700,65925344005,3290,3290,3290,3290,0
|
|
20240318,190600,65925344005,3290,3290,3290,3290,0
|
|
20240318,190500,65925344005,3290,3290,3290,3290,0
|
|
20240318,190400,65925344005,3290,3290,3290,3290,0
|
|
20240318,190300,65925344005,3290,3290,3290,3290,0
|
|
20240318,190200,65925344005,3290,3290,3290,3290,0
|
|
20240318,190100,65925344005,3290,3290,3290,3290,0
|
|
20240318,190000,65925344005,3290,3290,3290,3290,0
|
|
20240318,185900,65925344005,3290,3290,3290,3290,0
|
|
20240318,185800,65925344005,3290,3290,3290,3290,0
|
|
20240318,185700,65925344005,3290,3290,3290,3290,0
|
|
20240318,185600,65925344005,3290,3290,3290,3290,0
|
|
20240318,185500,65925344005,3290,3290,3290,3290,0
|
|
20240318,185400,65925344005,3290,3290,3290,3290,0
|
|
20240318,185300,65925344005,3290,3290,3290,3290,0
|
|
20240318,185200,65925344005,3290,3290,3290,3290,0
|
|
20240318,185100,65925344005,3290,3290,3290,3290,0
|
|
20240318,185000,65925344005,3290,3290,3290,3290,0
|
|
20240318,184900,65925344005,3290,3290,3290,3290,0
|
|
20240318,184800,65925344005,3290,3290,3290,3290,0
|
|
20240318,184700,65925344005,3290,3290,3290,3290,0
|
|
20240318,184600,65925344005,3290,3290,3290,3290,0
|
|
20240318,184500,65925344005,3290,3290,3290,3290,0
|
|
20240318,184400,65925344005,3290,3290,3290,3290,0
|
|
20240318,184300,65925344005,3290,3290,3290,3290,0
|
|
20240318,184200,65925344005,3290,3290,3290,3290,0
|
|
20240318,184100,65925344005,3290,3290,3290,3290,0
|
|
20240318,184000,65925344005,3290,3290,3290,3290,0
|
|
20240318,183900,65925344005,3290,3290,3290,3290,0
|
|
20240318,183800,65925344005,3290,3290,3290,3290,333315
|
|
20240318,183700,65925344005,3290,3290,3290,3290,0
|
|
20240318,183600,65925344005,3290,3290,3290,3290,0
|
|
20240318,183500,65925344005,3290,3290,3290,3290,0
|
|
20240318,183400,65925344005,3290,3290,3290,3290,0
|
|
20240318,183300,65925344005,3290,3290,3290,3290,0
|
|
20240318,183200,65925344005,3290,3290,3290,3290,0
|
|
20240318,183100,65925344005,3290,3290,3290,3290,0
|
|
20240318,183000,65925344005,3290,3290,3290,3290,0
|
|
20240318,182900,65925344005,3290,3290,3290,3290,0
|
|
20240318,182800,65925344005,3290,3290,3290,3290,0
|
|
20240318,182700,65925344005,3290,3290,3290,3290,0
|
|
20240318,182600,65925344005,3290,3290,3290,3290,0
|
|
20240318,182500,65925344005,3290,3290,3290,3290,0
|
|
20240318,182400,65925344005,3290,3290,3290,3290,0
|
|
20240318,182300,65925344005,3290,3290,3290,3290,0
|
|
20240318,182200,65925344005,3290,3290,3290,3290,0
|
|
20240318,182100,65925344005,3290,3290,3290,3290,0
|
|
20240318,182000,65925344005,3290,3290,3290,3290,0
|
|
20240318,181900,65925344005,3290,3290,3290,3290,0
|
|
20240318,181800,65925344005,3290,3290,3290,3290,0
|
|
20240318,181700,65925344005,3290,3290,3290,3290,0
|
|
20240318,181600,65925344005,3290,3290,3290,3290,0
|
|
20240318,181500,65925344005,3290,3290,3290,3290,0
|
|
20240318,181400,65925344005,3290,3290,3290,3290,0
|
|
20240318,181300,65925344005,3290,3290,3290,3290,0
|
|
20240318,181200,65925344005,3290,3290,3290,3290,0
|
|
20240318,181100,65925344005,3290,3290,3290,3290,0
|
|
20240318,181000,65925344005,3290,3290,3290,3290,0
|
|
20240318,180900,65925344005,3290,3290,3290,3290,0
|
|
20240318,180800,65925344005,3290,3290,3290,3290,333315
|
|
20240318,180700,65925344005,3290,3290,3290,3290,0
|
|
20240318,180600,65925344005,3290,3290,3290,3290,0
|
|
20240318,180500,65925344005,3290,3290,3290,3290,0
|
|
20240318,180400,65925344005,3290,3290,3290,3290,0
|
|
20240318,180300,65925344005,3290,3290,3290,3290,0
|
|
20240318,180200,65925344005,3290,3290,3290,3290,0
|
|
20240318,180100,65925344005,3290,3290,3290,3290,0
|
|
20240318,180000,65925344005,3290,3290,3290,3290,0
|
|
20240318,175900,65925344005,3290,3290,3290,3290,0
|
|
20240318,175800,65925344005,3290,3290,3290,3290,0
|
|
20240318,175700,65925344005,3290,3290,3290,3290,0
|
|
20240318,175600,65925344005,3290,3290,3290,3290,0
|
|
20240318,175500,65925344005,3290,3290,3290,3290,0
|
|
20240318,175400,65925344005,3290,3290,3290,3290,0
|
|
20240318,175300,65925344005,3290,3290,3290,3290,0
|
|
20240318,175200,65925344005,3290,3290,3290,3290,0
|
|
20240318,175100,65925344005,3290,3290,3290,3290,0
|
|
20240318,175000,65925344005,3290,3290,3290,3290,0
|
|
20240318,174900,65925344005,3290,3290,3290,3290,0
|
|
20240318,174800,65925344005,3290,3290,3290,3290,0
|
|
20240318,174700,65925344005,3290,3290,3290,3290,0
|
|
20240318,174600,65925344005,3290,3290,3290,3290,0
|
|
20240318,174500,65925344005,3290,3290,3290,3290,0
|
|
20240318,174400,65925344005,3290,3290,3290,3290,0
|
|
20240318,174300,65925344005,3290,3290,3290,3290,0
|
|
20240318,174200,65925344005,3290,3290,3290,3290,0
|
|
20240318,174100,65925344005,3290,3290,3290,3290,0
|
|
20240318,174000,65925344005,3290,3290,3290,3290,0
|
|
20240318,173900,65925344005,3290,3290,3290,3290,0
|
|
20240318,173800,65925344005,3290,3290,3290,3290,333315
|
|
20240318,173700,65925344005,3290,3290,3290,3290,0
|
|
20240318,173600,65925344005,3290,3290,3290,3290,0
|
|
20240318,173500,65925344005,3290,3290,3290,3290,0
|
|
20240318,173400,65925344005,3290,3290,3290,3290,0
|
|
20240318,173300,65925344005,3290,3290,3290,3290,0
|
|
20240318,173200,65925344005,3290,3290,3290,3290,0
|
|
20240318,173100,65925344005,3290,3290,3290,3290,0
|
|
20240318,173000,65925344005,3290,3290,3290,3290,0
|
|
20240318,172900,65925344005,3290,3290,3290,3290,0
|
|
20240318,172800,65925344005,3290,3290,3290,3290,0
|
|
20240318,172700,65925344005,3290,3290,3290,3290,0
|
|
20240318,172600,65925344005,3290,3290,3290,3290,0
|
|
20240318,172500,65925344005,3290,3290,3290,3290,0
|
|
20240318,172400,65925344005,3290,3290,3290,3290,0
|
|
20240318,172300,65925344005,3290,3290,3290,3290,0
|
|
20240318,172200,65925344005,3290,3290,3290,3290,0
|
|
20240318,172100,65925344005,3290,3290,3290,3290,0
|
|
20240318,172000,65925344005,3290,3290,3290,3290,0
|
|
20240318,171900,65925344005,3290,3290,3290,3290,0
|
|
20240318,171800,65925344005,3290,3290,3290,3290,0
|
|
20240318,171700,65925344005,3290,3290,3290,3290,0
|
|
20240318,171600,65925344005,3290,3290,3290,3290,0
|
|
20240318,171500,65925344005,3290,3290,3290,3290,0
|
|
20240318,171400,65925344005,3290,3290,3290,3290,0
|
|
20240318,171300,65925344005,3290,3290,3290,3290,0
|
|
20240318,171200,65925344005,3290,3290,3290,3290,0
|
|
20240318,171100,65925344005,3290,3290,3290,3290,0
|
|
20240318,171000,65925344005,3290,3290,3290,3290,0
|
|
20240318,170900,65925344005,3290,3290,3290,3290,0
|
|
20240318,170800,65925344005,3290,3290,3290,3290,333315
|
|
20240318,170700,65925344005,3290,3290,3290,3290,0
|
|
20240318,170600,65925344005,3290,3290,3290,3290,0
|
|
20240318,170500,65925344005,3290,3290,3290,3290,0
|
|
20240318,170400,65925344005,3290,3290,3290,3290,0
|
|
20240318,170300,65925344005,3290,3290,3290,3290,0
|
|
20240318,170200,65925344005,3290,3290,3290,3290,0
|
|
20240318,170100,65925344005,3290,3290,3290,3290,0
|
|
20240318,170000,65925344005,3290,3290,3290,3290,0
|
|
20240318,165900,65925344005,3290,3290,3290,3290,0
|
|
20240318,165800,65925344005,3290,3290,3290,3290,0
|
|
20240318,165700,65925344005,3290,3290,3290,3290,0
|
|
20240318,165600,65925344005,3290,3290,3290,3290,0
|
|
20240318,165500,65925344005,3290,3290,3290,3290,0
|
|
20240318,165400,65925344005,3290,3290,3290,3290,0
|
|
20240318,165300,65925344005,3290,3290,3290,3290,0
|
|
20240318,165200,65925344005,3290,3290,3290,3290,0
|
|
20240318,165100,65925344005,3290,3290,3290,3290,0
|
|
20240318,165000,65925344005,3290,3290,3290,3290,0
|
|
20240318,164900,65925344005,3290,3290,3290,3290,0
|
|
20240318,164800,65925344005,3290,3290,3290,3290,0
|
|
20240318,164700,65925344005,3290,3290,3290,3290,0
|
|
20240318,164600,65925344005,3290,3290,3290,3290,0
|
|
20240318,164500,65925344005,3290,3290,3290,3290,0
|
|
20240318,164400,65925344005,3290,3290,3290,3290,0
|
|
20240318,164300,65925344005,3290,3290,3290,3290,0
|
|
20240318,164200,65925344005,3290,3290,3290,3290,0
|
|
20240318,164100,65925344005,3290,3290,3290,3290,0
|
|
20240318,164000,65925344005,3290,3290,3290,3290,0
|
|
20240318,163900,65925344005,3290,3290,3290,3290,0
|
|
20240318,163800,65925344005,3290,3290,3290,3290,333315
|
|
20240318,163700,65925344005,3290,3290,3290,3290,0
|
|
20240318,163600,65925344005,3290,3290,3290,3290,0
|
|
20240318,163500,65925344005,3290,3290,3290,3290,0
|
|
20240318,163400,65925344005,3290,3290,3290,3290,0
|
|
20240318,163300,65925344005,3290,3290,3290,3290,0
|
|
20240318,163200,65925344005,3290,3290,3290,3290,0
|
|
20240318,163100,65925344005,3290,3290,3290,3290,0
|
|
20240318,163000,65925344005,3290,3290,3290,3290,0
|
|
20240318,162900,65925344005,3290,3290,3290,3290,0
|
|
20240318,162800,65925344005,3290,3290,3290,3290,0
|
|
20240318,162700,65925344005,3290,3290,3290,3290,0
|
|
20240318,162600,65925344005,3290,3290,3290,3290,0
|
|
20240318,162500,65925344005,3290,3290,3290,3290,0
|
|
20240318,162400,65925344005,3290,3290,3290,3290,0
|
|
20240318,162300,65925344005,3290,3290,3290,3290,0
|
|
20240318,162200,65925344005,3290,3290,3290,3290,0
|
|
20240318,162100,65925344005,3290,3290,3290,3290,0
|
|
20240318,162000,65925344005,3290,3290,3290,3290,0
|
|
20240318,161900,65925344005,3290,3290,3290,3290,0
|
|
20240318,161800,65925344005,3290,3290,3290,3290,0
|
|
20240318,161700,65925344005,3290,3290,3290,3290,0
|
|
20240318,161600,65925344005,3290,3290,3290,3290,0
|
|
20240318,161500,65925344005,3290,3290,3290,3290,0
|
|
20240318,161400,65925344005,3290,3290,3290,3290,0
|
|
20240318,161300,65925344005,3290,3290,3290,3290,0
|
|
20240318,161200,65925344005,3290,3290,3290,3290,0
|
|
20240318,161100,65925344005,3290,3290,3290,3290,0
|
|
20240318,161000,65925344005,3290,3290,3290,3290,0
|
|
20240318,160900,65925344005,3290,3290,3290,3290,0
|
|
20240318,160800,65925344005,3290,3290,3290,3290,333315
|
|
20240318,160700,65925344005,3290,3290,3290,3290,0
|
|
20240318,160600,65925344005,3290,3290,3290,3290,0
|
|
20240318,160500,65925344005,3290,3290,3290,3290,0
|
|
20240318,160400,65925344005,3290,3290,3290,3290,0
|
|
20240318,160300,65925344005,3290,3290,3290,3290,0
|
|
20240318,160200,65925344005,3290,3290,3290,3290,0
|
|
20240318,160100,65925344005,3290,3290,3290,3290,0
|
|
20240318,160000,65925344005,3290,3290,3290,3290,0
|
|
20240318,155900,65925344005,3290,3290,3290,3290,0
|
|
20240318,155800,65925344005,3290,3290,3290,3290,0
|
|
20240318,155700,65925344005,3290,3290,3290,3290,0
|
|
20240318,155600,65925344005,3290,3290,3290,3290,0
|
|
20240318,155500,65925344005,3290,3290,3290,3290,0
|
|
20240318,155400,65925344005,3290,3290,3290,3290,0
|
|
20240318,155300,65925344005,3290,3290,3290,3290,0
|
|
20240318,155200,65925344005,3290,3290,3290,3290,0
|
|
20240318,155100,65925344005,3290,3290,3290,3290,0
|
|
20240318,155000,65925344005,3290,3290,3290,3290,0
|
|
20240318,154900,65925344005,3290,3290,3290,3290,0
|
|
20240318,154800,65925344005,3290,3290,3290,3290,0
|
|
20240318,154700,65925344005,3290,3290,3290,3290,0
|
|
20240318,154600,65925344005,3290,3290,3290,3290,0
|
|
20240318,154500,65925344005,3290,3290,3290,3290,0
|
|
20240318,154400,65925344005,3290,3290,3290,3290,0
|
|
20240318,154300,65925344005,3290,3290,3290,3290,0
|
|
20240318,154200,65925344005,3290,3290,3290,3290,0
|
|
20240318,154100,65925344005,3290,3290,3290,3290,0
|
|
20240318,154000,65925344005,3290,3290,3290,3290,0
|
|
20240318,153900,65925344005,3290,3290,3290,3290,0
|
|
20240318,153800,65925344005,3290,3290,3290,3290,333315
|
|
20240318,153700,65925344005,3290,3290,3290,3290,0
|
|
20240318,153600,65925344005,3290,3290,3290,3290,0
|
|
20240318,153500,65925344005,3290,3290,3290,3290,0
|
|
20240318,153400,65925344005,3290,3290,3290,3290,0
|
|
20240318,153300,65925344005,3290,3290,3290,3290,0
|
|
20240318,153200,65925344005,3290,3290,3290,3290,0
|
|
20240318,153100,65925344005,3290,3290,3290,3290,0
|
|
20240318,153000,65925344005,3290,3290,3290,3290,333315
|
|
20240318,152900,64828737655,3265,3265,3265,3265,0
|
|
20240318,152800,64828737655,3265,3265,3265,3265,0
|
|
20240318,152700,64828737655,3265,3265,3265,3265,0
|
|
20240318,152600,64828737655,3265,3265,3265,3265,0
|
|
20240318,152500,64828737655,3265,3265,3265,3265,0
|
|
20240318,152400,64828737655,3265,3265,3265,3265,0
|
|
20240318,152300,64828737655,3265,3265,3265,3265,0
|
|
20240318,152200,64828737655,3265,3265,3265,3265,0
|
|
20240318,152100,64828737655,3265,3265,3265,3265,0
|
|
20240318,152000,64828737655,3265,3265,3265,3265,0
|
|
20240318,151900,64828737655,3265,3235,3290,3235,358832
|
|
20240318,151800,63658468305,3240,3220,3240,3215,66901
|
|
20240318,151700,63442607520,3220,3225,3230,3215,43233
|
|
20240318,151600,63303412530,3225,3235,3240,3220,54680
|
|
20240318,151500,63126668055,3235,3220,3235,3215,58666
|
|
20240318,151400,62937399240,3220,3225,3225,3210,9908
|
|
20240318,151300,62905498380,3225,3235,3235,3210,48189
|
|
20240318,151200,62750052740,3235,3215,3235,3210,39968
|
|
20240318,151100,62621100950,3215,3210,3215,3205,25491
|
|
20240318,151000,62539290440,3210,3220,3225,3200,27577
|
|
20240318,150900,62450780965,3220,3220,3235,3215,23595
|
|
20240318,150800,62374634700,3225,3200,3240,3190,65632
|
|
20240318,150700,62163381735,3200,3195,3200,3185,19955
|
|
20240318,150600,62099696405,3195,3190,3200,3190,15162
|
|
20240318,150500,62051275345,3190,3195,3200,3185,48123
|
|
20240318,150400,61897706270,3195,3205,3205,3195,16948
|
|
20240318,150300,61843455215,3205,3200,3205,3195,11961
|
|
20240318,150200,61805143035,3200,3200,3210,3190,31046
|
|
20240318,150100,61705785590,3200,3205,3210,3195,21896
|
|
20240318,150000,61635719025,3205,3200,3210,3195,17618
|
|
20240318,145900,61579308690,3200,3215,3215,3195,30964
|
|
20240318,145800,61480207815,3210,3230,3235,3210,44256
|
|
20240318,145700,61337871460,3230,3225,3235,3220,15480
|
|
20240318,145600,61287904255,3225,3225,3230,3220,8494
|
|
20240318,145500,61260538305,3225,3230,3235,3220,15128
|
|
20240318,145400,61211744830,3230,3240,3250,3230,29668
|
|
20240318,145300,61115588555,3240,3240,3250,3225,104146
|
|
20240318,145200,60777787985,3240,3220,3245,3215,147201
|
|
20240318,145100,60301787415,3215,3205,3215,3200,49481
|
|
20240318,145000,60143190640,3205,3200,3205,3190,19778
|
|
20240318,144900,60079952080,3195,3200,3210,3195,24141
|
|
20240318,144800,60002642830,3195,3200,3200,3190,15206
|
|
20240318,144700,59954058930,3200,3210,3210,3195,15527
|
|
20240318,144600,59904360910,3210,3200,3215,3190,12038
|
|
20240318,144500,59865826165,3195,3200,3205,3190,20371
|
|
20240318,144400,59800762410,3200,3200,3205,3195,9760
|
|
20240318,144300,59769517650,3200,3195,3200,3190,25932
|
|
20240318,144200,59686718015,3195,3210,3215,3190,51791
|
|
20240318,144100,59520873950,3215,3210,3220,3210,18179
|
|
20240318,144000,59462447935,3215,3210,3225,3210,28104
|
|
20240318,143900,59372095775,3215,3200,3215,3185,102397
|
|
20240318,143800,59044822115,3200,3215,3215,3200,39812
|
|
20240318,143700,58917129040,3210,3220,3225,3210,46662
|
|
20240318,143600,58767148730,3225,3235,3235,3220,28915
|
|
20240318,143500,58673774600,3235,3230,3250,3230,30200
|
|
20240318,143400,58576051885,3230,3245,3245,3210,65509
|
|
20240318,143300,58364781825,3245,3235,3265,3230,57320
|
|
20240318,143200,58178768445,3235,3245,3250,3215,111375
|
|
20240318,143100,57818796990,3245,3270,3275,3235,105432
|
|
20240318,143000,57476100745,3270,3290,3310,3265,269277
|
|
20240318,142900,56590362370,3285,3290,3310,3280,228707
|
|
20240318,142800,55836604635,3290,3255,3310,3255,433114
|
|
20240318,142700,54412863035,3250,3240,3265,3230,65011
|
|
20240318,142600,54201791750,3240,3245,3270,3230,198101
|
|
20240318,142500,53557412505,3245,3270,3270,3240,168856
|
|
20240318,142400,53007256870,3270,3200,3270,3200,266703
|
|
20240318,142300,52141518425,3205,3200,3205,3195,25031
|
|
20240318,142200,52061388670,3200,3190,3210,3190,47204
|
|
20240318,142100,51910267170,3195,3195,3195,3185,23414
|
|
20240318,142000,51835538770,3190,3185,3195,3180,32339
|
|
20240318,141900,51732572995,3185,3185,3190,3180,51300
|
|
20240318,141800,51569190755,3180,3185,3190,3175,77607
|
|
20240318,141700,51322400735,3180,3210,3210,3180,132207
|
|
20240318,141600,50900538235,3210,3220,3230,3210,21821
|
|
20240318,141500,50830350035,3220,3225,3230,3220,35295
|
|
20240318,141400,50716582520,3220,3210,3225,3205,28907
|
|
20240318,141300,50623724410,3215,3205,3225,3200,114691
|
|
20240318,141200,50256073975,3210,3220,3225,3205,88101
|
|
20240318,141100,49973146455,3215,3230,3240,3215,75166
|
|
20240318,141000,49730582280,3235,3225,3240,3225,45601
|
|
20240318,140900,49583261030,3230,3245,3265,3225,102102
|
|
20240318,140800,49251569710,3250,3240,3260,3235,76331
|
|
20240318,140700,49003367785,3250,3230,3250,3220,81589
|
|
20240318,140600,48739320740,3230,3220,3245,3215,64180
|
|
20240318,140500,48532006660,3225,3240,3240,3220,63951
|
|
20240318,140400,48325578675,3235,3230,3240,3225,36158
|
|
20240318,140300,48208759010,3230,3225,3245,3220,65001
|
|
20240318,140200,47998709380,3225,3235,3250,3220,95640
|
|
20240318,140100,47689689875,3240,3275,3275,3230,67577
|
|
20240318,140000,47470293520,3270,3255,3275,3250,74465
|
|
20240318,135900,47227018045,3255,3270,3275,3255,139131
|
|
20240318,135800,46772588605,3260,3255,3270,3215,135412
|
|
20240318,135700,46333825770,3255,3245,3265,3245,111090
|
|
20240318,135600,45972256270,3245,3245,3265,3240,70946
|
|
20240318,135500,45741323580,3245,3235,3270,3225,173571
|
|
20240318,135400,45176694415,3230,3235,3235,3210,180245
|
|
20240318,135300,44596359465,3235,3235,3240,3220,92373
|
|
20240318,135200,44298040990,3235,3250,3255,3225,180903
|
|
20240318,135100,43712842595,3245,3240,3270,3240,113961
|
|
20240318,135000,43341873810,3240,3280,3280,3240,187474
|
|
20240318,134900,42730442430,3280,3270,3310,3265,305857
|
|
20240318,134800,41724033590,3270,3285,3285,3260,162159
|
|
20240318,134700,41193371655,3285,3250,3290,3245,270539
|
|
20240318,134600,40309012180,3250,3265,3285,3240,357724
|
|
20240318,134500,39142517465,3260,3335,3350,3260,699123
|
|
20240318,134400,36834697885,3330,3250,3345,3250,840318
|
|
20240318,134300,34072782805,3250,3230,3260,3220,374382
|
|
20240318,134200,32857700470,3235,3235,3250,3220,461919
|
|
20240318,134100,31362561060,3235,3190,3245,3165,445490
|
|
20240318,134000,29932102355,3195,3190,3230,3170,427141
|
|
20240318,133900,28564262340,3190,3200,3210,3170,308358
|
|
20240318,133800,27578910235,3200,3170,3210,3140,304967
|
|
20240318,133700,26608994395,3170,3195,3195,3165,119459
|
|
20240318,133600,26229124985,3190,3130,3200,3120,350864
|
|
20240318,133500,25113428775,3125,3125,3145,3115,63144
|
|
20240318,133400,24915937995,3125,3120,3130,3115,47185
|
|
20240318,133300,24768629050,3120,3145,3150,3115,44761
|
|
20240318,133200,24628571230,3145,3140,3150,3115,74554
|
|
20240318,133100,24394986885,3140,3125,3140,3115,46703
|
|
20240318,133000,24248990795,3125,3115,3140,3090,144030
|
|
20240318,132900,23799698010,3115,3125,3125,3065,320826
|
|
20240318,132800,22808589885,3125,3135,3135,3110,137937
|
|
20240318,132700,22377978910,3140,3150,3150,3130,52911
|
|
20240318,132600,22211930430,3150,3150,3155,3140,71302
|
|
20240318,132500,21987762200,3150,3165,3165,3140,48461
|
|
20240318,132400,21834884970,3170,3145,3180,3135,74183
|
|
20240318,132300,21600427155,3145,3150,3170,3130,91446
|
|
20240318,132200,21312744565,3150,3175,3185,3130,113026
|
|
20240318,132100,20956661220,3180,3175,3190,3155,107400
|
|
20240318,132000,20616125050,3180,3190,3190,3160,123313
|
|
20240318,131900,20224646445,3190,3180,3215,3180,91885
|
|
20240318,131800,19930936390,3185,3210,3220,3180,263348
|
|
20240318,131700,19087548330,3210,3185,3215,3170,326870
|
|
20240318,131600,18043419520,3180,3140,3190,3140,257748
|
|
20240318,131500,17226372295,3145,3150,3150,3100,224879
|
|
20240318,131400,16524491375,3145,3140,3150,3120,108933
|
|
20240318,131300,16183159000,3130,3160,3170,3120,239683
|
|
20240318,131200,15429805445,3155,3180,3185,3150,171186
|
|
20240318,131100,14888119270,3185,3175,3220,3165,233866
|
|
20240318,131000,14141077360,3175,3200,3200,3165,141537
|
|
20240318,130900,13690358810,3195,3215,3235,3190,276885
|
|
20240318,130800,12800416520,3215,3175,3220,3120,460208
|
|
20240318,130700,11341599100,3180,3190,3230,3175,285721
|
|
20240318,130600,10428056815,3190,3205,3210,3175,335377
|
|
20240318,130500,9358199820,3205,3225,3280,3170,971102
|
|
20240318,130400,6228357115,3200,3200,3200,3200,0
|
|
20240318,130300,6228357115,3200,3085,3200,3085,336736
|
|
20240318,130200,5162591765,3085,3080,3150,3050,602630
|
|
20240318,130100,3288664110,3080,2995,3085,2970,415372
|
|
20240318,130000,2028946495,3000,2910,3000,2910,227250
|
|
20240318,125900,1357496235,2910,2870,2910,2870,14933
|
|
20240318,125800,1314185160,2870,2870,2870,2870,60
|
|
20240318,125700,1314012960,2880,2880,2880,2880,0
|
|
20240318,125600,1314012960,2880,2870,2880,2870,117
|
|
20240318,125500,1313677140,2880,2880,2880,2880,2
|
|
20240318,125400,1313671380,2875,2875,2875,2875,7
|
|
20240318,125300,1313651255,2885,2875,2885,2875,102
|
|
20240318,125200,1313357995,2880,2875,2880,2875,678
|
|
20240318,125100,1311405720,2885,2885,2885,2885,2004
|
|
20240318,125000,1305624180,2890,2890,2890,2890,0
|
|
20240318,124900,1305624180,2890,2870,2890,2870,1066
|
|
20240318,124800,1302554740,2870,2870,2870,2870,0
|
|
20240318,124700,1302554740,2870,2860,2870,2860,113
|
|
20240318,124600,1302231530,2860,2860,2860,2860,734
|
|
20240318,124500,1300132290,2860,2875,2875,2860,6668
|
|
20240318,124400,1281041585,2880,2875,2880,2875,14
|
|
20240318,124300,1281001310,2870,2880,2880,2870,1066
|
|
20240318,124200,1277934375,2890,2880,2890,2880,344
|
|
20240318,124100,1276943645,2870,2880,2880,2870,1430
|
|
20240318,124000,1272834725,2880,2890,2890,2880,173
|
|
20240318,123900,1272336435,2880,2880,2880,2880,0
|
|
20240318,123800,1272336435,2880,2895,2895,2880,1132
|
|
20240318,123700,1269070660,2900,2895,2900,2895,41
|
|
20240318,123600,1268951960,2900,2890,2900,2885,258
|
|
20240318,123500,1268206380,2885,2875,2885,2875,833
|
|
20240318,123400,1265806925,2875,2875,2875,2875,100
|
|
20240318,123300,1265519425,2880,2875,2880,2875,18
|
|
20240318,123200,1265467670,2870,2880,2880,2870,280
|
|
20240318,123100,1264662650,2880,2880,2880,2880,181
|
|
20240318,123000,1264141370,2880,2870,2880,2870,835
|
|
20240318,122900,1261741515,2870,2870,2870,2870,3163
|
|
20240318,122800,1252663705,2865,2870,2870,2865,1500
|
|
20240318,122700,1248364750,2875,2875,2875,2875,0
|
|
20240318,122600,1248364750,2875,2875,2875,2875,0
|
|
20240318,122500,1248364750,2875,2875,2875,2875,0
|
|
20240318,122400,1248364750,2875,2875,2875,2875,603
|
|
20240318,122300,1246631125,2875,2875,2880,2875,19465
|
|
20240318,122200,1190668245,2875,2875,2875,2875,137
|
|
20240318,122100,1190274370,2875,2875,2875,2875,10
|
|
20240318,122000,1190245620,2880,2875,2880,2870,1229
|
|
20240318,121900,1186718235,2875,2880,2880,2875,800
|
|
20240318,121800,1184417735,2885,2885,2885,2885,0
|
|
20240318,121700,1184417735,2885,2885,2885,2885,0
|
|
20240318,121600,1184417735,2885,2885,2885,2885,0
|
|
20240318,121500,1184417735,2885,2885,2885,2885,681
|
|
20240318,121400,1182453050,2885,2885,2885,2885,1
|
|
20240318,121300,1182450165,2890,2885,2890,2885,489
|
|
20240318,121200,1181038460,2885,2890,2890,2885,207
|
|
20240318,121100,1180441015,2890,2890,2890,2890,2
|
|
20240318,121000,1180435235,2890,2885,2890,2875,2603
|
|
20240318,120900,1172937375,2885,2885,2885,2885,906
|
|
20240318,120800,1170323565,2885,2885,2885,2885,1722
|
|
20240318,120700,1165355595,2890,2895,2895,2890,1108
|
|
20240318,120600,1162151970,2895,2890,2895,2890,516
|
|
20240318,120500,1160660230,2890,2890,2890,2890,0
|
|
20240318,120400,1160660230,2890,2890,2890,2890,5
|
|
20240318,120300,1160645780,2895,2895,2895,2895,0
|
|
20240318,120200,1160645780,2895,2895,2895,2895,0
|
|
20240318,120100,1160645780,2895,2895,2895,2895,0
|
|
20240318,120000,1160645780,2895,2890,2895,2890,530
|
|
20240318,115900,1159114070,2890,2890,2890,2890,832
|
|
20240318,115800,1156709590,2890,2890,2890,2890,0
|
|
20240318,115700,1156709590,2890,2885,2890,2885,104
|
|
20240318,115600,1156409545,2885,2885,2885,2885,4108
|
|
20240318,115500,1144557965,2890,2890,2890,2890,101
|
|
20240318,115400,1144266075,2890,2890,2890,2890,2544
|
|
20240318,115300,1136913915,2890,2890,2890,2890,1
|
|
20240318,115200,1136911025,2895,2895,2895,2895,3
|
|
20240318,115100,1136902340,2895,2895,2895,2895,4
|
|
20240318,115000,1136890760,2900,2900,2900,2895,4
|
|
20240318,114900,1136879165,2895,2890,2900,2890,41
|
|
20240318,114800,1136760620,2890,2895,2895,2890,572
|
|
20240318,114700,1135106425,2890,2895,2895,2890,3
|
|
20240318,114600,1135097750,2900,2900,2900,2900,31
|
|
20240318,114500,1135007850,2905,2900,2905,2900,3303
|
|
20240318,114400,1125418110,2900,2900,2900,2890,3618
|
|
20240318,114300,1114936940,2900,2900,2900,2895,1712
|
|
20240318,114200,1109980665,2895,2895,2895,2895,1
|
|
20240318,114100,1109977770,2895,2895,2895,2895,179
|
|
20240318,114000,1109459565,2895,2900,2900,2895,2013
|
|
20240318,113900,1103631865,2900,2900,2900,2900,2052
|
|
20240318,113800,1097681065,2900,2900,2900,2900,145
|
|
20240318,113700,1097260565,2905,2905,2905,2905,0
|
|
20240318,113600,1097260565,2905,2905,2905,2905,0
|
|
20240318,113500,1097260565,2905,2890,2905,2890,61
|
|
20240318,113400,1097084230,2890,2905,2905,2890,3225
|
|
20240318,113300,1087727980,2905,2900,2905,2900,4300
|
|
20240318,113200,1075241480,2900,2905,2910,2890,3463
|
|
20240318,113100,1065181600,2905,2895,2905,2895,1525
|
|
20240318,113000,1060756695,2895,2900,2905,2895,616
|
|
20240318,112900,1058970315,2895,2895,2900,2890,222
|
|
20240318,112800,1058328295,2900,2900,2900,2900,1
|
|
20240318,112700,1058325395,2905,2910,2910,2905,548
|
|
20240318,112600,1056732215,2910,2880,2910,2880,17128
|
|
20240318,112500,1007135860,2870,2880,2880,2870,453
|
|
20240318,112400,1005833905,2875,2880,2880,2875,113
|
|
20240318,112300,1005508530,2875,2875,2875,2875,604
|
|
20240318,112200,1003772030,2875,2885,2885,2875,5413
|
|
20240318,112100,988182590,2880,2880,2880,2880,7831
|
|
20240318,112000,965629310,2885,2885,2885,2885,20
|
|
20240318,111900,965571610,2885,2885,2885,2885,165
|
|
20240318,111800,965095585,2885,2885,2885,2880,351
|
|
20240318,111700,964082960,2885,2885,2885,2885,2
|
|
20240318,111600,964077190,2885,2885,2885,2885,2447
|
|
20240318,111500,957017595,2885,2890,2890,2885,51
|
|
20240318,111400,956870455,2880,2880,2880,2880,103
|
|
20240318,111300,956573815,2880,2880,2880,2880,0
|
|
20240318,111200,956573815,2880,2885,2885,2880,5000
|
|
20240318,111100,942149300,2885,2885,2890,2885,2510
|
|
20240318,111000,934907900,2890,2890,2890,2890,20
|
|
20240318,110900,934850100,2885,2885,2885,2885,3491
|
|
20240318,110800,924778565,2890,2885,2890,2885,71
|
|
20240318,110700,924573380,2890,2890,2890,2885,50
|
|
20240318,110600,924428980,2885,2895,2895,2885,214
|
|
20240318,110500,923810550,2890,2890,2890,2890,47
|
|
20240318,110400,923674720,2890,2895,2895,2890,5
|
|
20240318,110300,923660260,2885,2895,2895,2885,172
|
|
20240318,110200,923162920,2895,2890,2900,2890,540
|
|
20240318,110100,921599315,2900,2895,2900,2890,4010
|
|
20240318,110000,910009645,2900,2900,2900,2900,90
|
|
20240318,105900,909748645,2900,2900,2900,2900,17
|
|
20240318,105800,909699345,2895,2895,2895,2890,618
|
|
20240318,105700,907910285,2890,2895,2895,2890,431
|
|
20240318,105600,906662695,2890,2895,2895,2890,1371
|
|
20240318,105500,902693700,2895,2895,2895,2895,150
|
|
20240318,105400,902259450,2905,2900,2905,2900,8823
|
|
20240318,105300,876672705,2900,2905,2905,2900,294
|
|
20240318,105200,875818885,2900,2900,2900,2900,1346
|
|
20240318,105100,871915485,2900,2900,2900,2900,0
|
|
20240318,105000,871915485,2900,2900,2900,2900,58
|
|
20240318,104900,871747285,2895,2900,2900,2895,975
|
|
20240318,104800,868920660,2900,2895,2900,2895,1090
|
|
20240318,104700,865760085,2900,2895,2900,2895,181
|
|
20240318,104600,865235765,2895,2900,2900,2890,2379
|
|
20240318,104500,858348530,2895,2895,2895,2895,2305
|
|
20240318,104400,851675555,2890,2890,2895,2890,1168
|
|
20240318,104300,848294770,2890,2890,2890,2890,2724
|
|
20240318,104200,840422410,2895,2895,2895,2890,1096
|
|
20240318,104100,837254940,2895,2895,2895,2895,1
|
|
20240318,104000,837252045,2895,2895,2895,2895,16
|
|
20240318,103900,837205725,2895,2890,2895,2890,1279
|
|
20240318,103800,833509370,2890,2890,2890,2890,17
|
|
20240318,103700,833460240,2890,2890,2890,2890,696
|
|
20240318,103600,831448800,2890,2890,2890,2890,900
|
|
20240318,103500,828847800,2895,2895,2895,2895,0
|
|
20240318,103400,828847800,2895,2895,2895,2895,15
|
|
20240318,103300,828804375,2895,2890,2895,2880,2626
|
|
20240318,103200,821205255,2890,2880,2890,2880,1184
|
|
20240318,103100,817790820,2880,2875,2880,2875,469
|
|
20240318,103000,816441100,2875,2875,2875,2875,0
|
|
20240318,102900,816441100,2875,2880,2880,2875,1133
|
|
20240318,102800,813180845,2880,2885,2885,2880,3404
|
|
20240318,102700,803362215,2890,2890,2890,2890,103
|
|
20240318,102600,803064545,2890,2890,2890,2890,56
|
|
20240318,102500,802902705,2890,2890,2890,2890,41
|
|
20240318,102400,802784215,2885,2885,2885,2885,294
|
|
20240318,102300,801936025,2885,2880,2885,2880,1326
|
|
20240318,102200,798110650,2885,2885,2885,2885,10
|
|
20240318,102100,798081800,2880,2880,2880,2880,67
|
|
20240318,102000,797888840,2880,2885,2885,2880,1728
|
|
20240318,101900,792903650,2885,2885,2885,2885,100
|
|
20240318,101800,792615150,2885,2895,2895,2885,1467
|
|
20240318,101700,788379545,2895,2890,2895,2890,581
|
|
20240318,101600,786699385,2890,2895,2895,2890,2273
|
|
20240318,101500,780126715,2895,2895,2895,2890,9128
|
|
20240318,101400,753715525,2890,2885,2890,2885,9923
|
|
20240318,101300,725043705,2880,2880,2880,2880,206
|
|
20240318,101200,724450425,2870,2870,2880,2870,3243
|
|
20240318,101100,715132015,2870,2870,2870,2870,346
|
|
20240318,101000,714138995,2880,2860,2880,2860,7574
|
|
20240318,100900,692414765,2860,2865,2865,2860,6922
|
|
20240318,100800,672613250,2865,2865,2865,2865,682
|
|
20240318,100700,670659320,2870,2870,2870,2860,157
|
|
20240318,100600,670209730,2870,2870,2870,2860,1097
|
|
20240318,100500,667065140,2870,2870,2870,2870,1420
|
|
20240318,100400,662989740,2870,2870,2870,2870,50
|
|
20240318,100300,662846240,2870,2870,2870,2870,26
|
|
20240318,100200,662771620,2870,2860,2870,2860,2664
|
|
20240318,100100,655152570,2865,2870,2870,2865,3546
|
|
20240318,100000,644993130,2870,2865,2870,2865,2639
|
|
20240318,095900,637432195,2865,2865,2865,2860,521
|
|
20240318,095800,635939540,2865,2870,2870,2865,2
|
|
20240318,095700,635933805,2870,2870,2870,2870,55
|
|
20240318,095600,635775955,2870,2865,2870,2865,1083
|
|
20240318,095500,632673155,2865,2865,2865,2865,213
|
|
20240318,095400,632062910,2870,2860,2870,2860,1489
|
|
20240318,095300,627798805,2865,2865,2865,2865,8
|
|
20240318,095200,627775885,2865,2860,2865,2860,79
|
|
20240318,095100,627549910,2860,2865,2870,2860,4838
|
|
20240318,095000,613704150,2870,2865,2870,2860,668
|
|
20240318,094900,611792770,2865,2865,2865,2865,300
|
|
20240318,094800,610933270,2870,2870,2870,2870,9
|
|
20240318,094700,610907440,2870,2870,2870,2860,423
|
|
20240318,094600,609695430,2870,2865,2870,2860,1523
|
|
20240318,094500,605333370,2865,2875,2875,2865,148
|
|
20240318,094400,604908420,2875,2865,2875,2860,382
|
|
20240318,094300,603815780,2875,2875,2875,2875,55
|
|
20240318,094200,603657655,2860,2875,2875,2860,290
|
|
20240318,094100,602826905,2875,2865,2875,2865,442
|
|
20240318,094000,601560300,2865,2865,2865,2860,110
|
|
20240318,093900,601245655,2860,2855,2860,2850,6741
|
|
20240318,093800,581990710,2855,2860,2860,2855,1220
|
|
20240318,093700,578507560,2860,2860,2860,2860,101
|
|
20240318,093600,578218700,2860,2855,2860,2855,5323
|
|
20240318,093500,563011535,2855,2855,2855,2855,265
|
|
20240318,093400,562254960,2855,2850,2855,2850,998
|
|
20240318,093300,559410650,2850,2845,2850,2840,9087
|
|
20240318,093200,533593785,2840,2840,2840,2840,1620
|
|
20240318,093100,528992985,2840,2850,2850,2840,2230
|
|
20240318,093000,522647715,2850,2835,2855,2835,4435
|
|
20240318,092900,510025695,2835,2845,2845,2835,8786
|
|
20240318,092800,485085290,2850,2850,2855,2840,11776
|
|
20240318,092700,451565595,2855,2855,2860,2855,6253
|
|
20240318,092600,433710175,2860,2875,2875,2860,8587
|
|
20240318,092500,409122460,2875,2875,2875,2870,8400
|
|
20240318,092400,384986365,2890,2875,2890,2875,1106
|
|
20240318,092300,381806015,2875,2875,2875,2875,280
|
|
20240318,092200,381001015,2885,2885,2890,2885,10100
|
|
20240318,092100,351862015,2880,2885,2885,2880,3603
|
|
20240318,092000,341479515,2885,2880,2885,2880,1475
|
|
20240318,091900,337225440,2885,2880,2885,2875,2481
|
|
20240318,091800,330082380,2880,2875,2880,2875,1019
|
|
20240318,091700,327152145,2875,2875,2880,2870,1497
|
|
20240318,091600,322847020,2875,2880,2885,2875,10630
|
|
20240318,091500,292233505,2885,2895,2895,2885,5307
|
|
20240318,091400,276922575,2890,2895,2895,2890,1166
|
|
20240318,091300,273552825,2895,2895,2895,2890,1219
|
|
20240318,091200,270024395,2895,2890,2895,2885,5948
|
|
20240318,091100,252841110,2890,2905,2905,2890,7638
|
|
20240318,091000,230741085,2905,2925,2925,2905,7089
|
|
20240318,090900,210105110,2920,2915,2920,2915,10128
|
|
20240318,090800,180532370,2910,2900,2920,2900,8507
|
|
20240318,090700,155759265,2900,2895,2900,2895,3735
|
|
20240318,090600,144936270,2900,2900,2900,2895,696
|
|
20240318,090500,142919660,2905,2895,2910,2895,1927
|
|
20240318,090400,137330700,2895,2905,2910,2895,4358
|
|
20240318,090300,124688495,2910,2910,2915,2910,6260
|
|
20240318,090200,106460495,2905,2905,2910,2900,6943
|
|
20240318,090100,86264920,2900,2890,2905,2890,382
|
|
20240318,090000,85157330,2890,2910,2910,2885,29415
|