588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184500,1841203280,4205,4205,4205,4205,2616
|
|
20240318,184400,1841203280,4205,4205,4205,4205,0
|
|
20240318,184300,1841203280,4205,4205,4205,4205,0
|
|
20240318,184200,1841203280,4205,4205,4205,4205,0
|
|
20240318,184100,1841203280,4205,4205,4205,4205,0
|
|
20240318,184000,1841203280,4205,4205,4205,4205,0
|
|
20240318,183900,1841203280,4205,4205,4205,4205,0
|
|
20240318,183800,1841203280,4205,4205,4205,4205,0
|
|
20240318,183700,1841203280,4205,4205,4205,4205,0
|
|
20240318,183600,1841203280,4205,4205,4205,4205,0
|
|
20240318,183500,1841203280,4205,4205,4205,4205,0
|
|
20240318,183400,1841203280,4205,4205,4205,4205,0
|
|
20240318,183300,1841203280,4205,4205,4205,4205,0
|
|
20240318,183200,1841203280,4205,4205,4205,4205,0
|
|
20240318,183100,1841203280,4205,4205,4205,4205,0
|
|
20240318,183000,1841203280,4205,4205,4205,4205,0
|
|
20240318,182900,1841203280,4205,4205,4205,4205,0
|
|
20240318,182800,1841203280,4205,4205,4205,4205,0
|
|
20240318,182700,1841203280,4205,4205,4205,4205,0
|
|
20240318,182600,1841203280,4205,4205,4205,4205,0
|
|
20240318,182500,1841203280,4205,4205,4205,4205,0
|
|
20240318,182400,1841203280,4205,4205,4205,4205,0
|
|
20240318,182300,1841203280,4205,4205,4205,4205,0
|
|
20240318,182200,1841203280,4205,4205,4205,4205,0
|
|
20240318,182100,1841203280,4205,4205,4205,4205,0
|
|
20240318,182000,1841203280,4205,4205,4205,4205,0
|
|
20240318,181900,1841203280,4205,4205,4205,4205,0
|
|
20240318,181800,1841203280,4205,4205,4205,4205,0
|
|
20240318,181700,1841203280,4205,4205,4205,4205,0
|
|
20240318,181600,1841203280,4205,4205,4205,4205,0
|
|
20240318,181500,1841203280,4205,4205,4205,4205,2616
|
|
20240318,181400,1841203280,4205,4205,4205,4205,0
|
|
20240318,181300,1841203280,4205,4205,4205,4205,0
|
|
20240318,181200,1841203280,4205,4205,4205,4205,0
|
|
20240318,181100,1841203280,4205,4205,4205,4205,0
|
|
20240318,181000,1841203280,4205,4205,4205,4205,0
|
|
20240318,180900,1841203280,4205,4205,4205,4205,0
|
|
20240318,180800,1841203280,4205,4205,4205,4205,0
|
|
20240318,180700,1841203280,4205,4205,4205,4205,0
|
|
20240318,180600,1841203280,4205,4205,4205,4205,0
|
|
20240318,180500,1841203280,4205,4205,4205,4205,0
|
|
20240318,180400,1841203280,4205,4205,4205,4205,0
|
|
20240318,180300,1841203280,4205,4205,4205,4205,0
|
|
20240318,180200,1841203280,4205,4205,4205,4205,0
|
|
20240318,180100,1841203280,4205,4205,4205,4205,0
|
|
20240318,180000,1841203280,4205,4205,4205,4205,0
|
|
20240318,175900,1841203280,4205,4205,4205,4205,0
|
|
20240318,175800,1841203280,4205,4205,4205,4205,0
|
|
20240318,175700,1841203280,4205,4205,4205,4205,0
|
|
20240318,175600,1841203280,4205,4205,4205,4205,0
|
|
20240318,175500,1841203280,4205,4205,4205,4205,0
|
|
20240318,175400,1841203280,4205,4205,4205,4205,0
|
|
20240318,175300,1841203280,4205,4205,4205,4205,0
|
|
20240318,175200,1841203280,4205,4205,4205,4205,0
|
|
20240318,175100,1841203280,4205,4205,4205,4205,0
|
|
20240318,175000,1841203280,4205,4205,4205,4205,0
|
|
20240318,174900,1841203280,4205,4205,4205,4205,0
|
|
20240318,174800,1841203280,4205,4205,4205,4205,0
|
|
20240318,174700,1841203280,4205,4205,4205,4205,0
|
|
20240318,174600,1841203280,4205,4205,4205,4205,0
|
|
20240318,174500,1841203280,4205,4205,4205,4205,2616
|
|
20240318,174400,1841203280,4205,4205,4205,4205,0
|
|
20240318,174300,1841203280,4205,4205,4205,4205,0
|
|
20240318,174200,1841203280,4205,4205,4205,4205,0
|
|
20240318,174100,1841203280,4205,4205,4205,4205,0
|
|
20240318,174000,1841203280,4205,4205,4205,4205,0
|
|
20240318,173900,1841203280,4205,4205,4205,4205,0
|
|
20240318,173800,1841203280,4205,4205,4205,4205,0
|
|
20240318,173700,1841203280,4205,4205,4205,4205,0
|
|
20240318,173600,1841203280,4205,4205,4205,4205,0
|
|
20240318,173500,1841203280,4205,4205,4205,4205,0
|
|
20240318,173400,1841203280,4205,4205,4205,4205,0
|
|
20240318,173300,1841203280,4205,4205,4205,4205,0
|
|
20240318,173200,1841203280,4205,4205,4205,4205,0
|
|
20240318,173100,1841203280,4205,4205,4205,4205,0
|
|
20240318,173000,1841203280,4205,4205,4205,4205,0
|
|
20240318,172900,1841203280,4205,4205,4205,4205,0
|
|
20240318,172800,1841203280,4205,4205,4205,4205,0
|
|
20240318,172700,1841203280,4205,4205,4205,4205,0
|
|
20240318,172600,1841203280,4205,4205,4205,4205,0
|
|
20240318,172500,1841203280,4205,4205,4205,4205,0
|
|
20240318,172400,1841203280,4205,4205,4205,4205,0
|
|
20240318,172300,1841203280,4205,4205,4205,4205,0
|
|
20240318,172200,1841203280,4205,4205,4205,4205,0
|
|
20240318,172100,1841203280,4205,4205,4205,4205,0
|
|
20240318,172000,1841203280,4205,4205,4205,4205,0
|
|
20240318,171900,1841203280,4205,4205,4205,4205,0
|
|
20240318,171800,1841203280,4205,4205,4205,4205,0
|
|
20240318,171700,1841203280,4205,4205,4205,4205,0
|
|
20240318,171600,1841203280,4205,4205,4205,4205,0
|
|
20240318,171500,1841203280,4205,4205,4205,4205,2616
|
|
20240318,171400,1841203280,4205,4205,4205,4205,0
|
|
20240318,171300,1841203280,4205,4205,4205,4205,0
|
|
20240318,171200,1841203280,4205,4205,4205,4205,0
|
|
20240318,171100,1841203280,4205,4205,4205,4205,0
|
|
20240318,171000,1841203280,4205,4205,4205,4205,0
|
|
20240318,170900,1841203280,4205,4205,4205,4205,0
|
|
20240318,170800,1841203280,4205,4205,4205,4205,0
|
|
20240318,170700,1841203280,4205,4205,4205,4205,0
|
|
20240318,170600,1841203280,4205,4205,4205,4205,0
|
|
20240318,170500,1841203280,4205,4205,4205,4205,0
|
|
20240318,170400,1841203280,4205,4205,4205,4205,0
|
|
20240318,170300,1841203280,4205,4205,4205,4205,0
|
|
20240318,170200,1841203280,4205,4205,4205,4205,0
|
|
20240318,170100,1841203280,4205,4205,4205,4205,0
|
|
20240318,170000,1841203280,4205,4205,4205,4205,0
|
|
20240318,165900,1841203280,4205,4205,4205,4205,0
|
|
20240318,165800,1841203280,4205,4205,4205,4205,0
|
|
20240318,165700,1841203280,4205,4205,4205,4205,0
|
|
20240318,165600,1841203280,4205,4205,4205,4205,0
|
|
20240318,165500,1841203280,4205,4205,4205,4205,0
|
|
20240318,165400,1841203280,4205,4205,4205,4205,0
|
|
20240318,165300,1841203280,4205,4205,4205,4205,0
|
|
20240318,165200,1841203280,4205,4205,4205,4205,0
|
|
20240318,165100,1841203280,4205,4205,4205,4205,0
|
|
20240318,165000,1841203280,4205,4205,4205,4205,0
|
|
20240318,164900,1841203280,4205,4205,4205,4205,0
|
|
20240318,164800,1841203280,4205,4205,4205,4205,0
|
|
20240318,164700,1841203280,4205,4205,4205,4205,0
|
|
20240318,164600,1841203280,4205,4205,4205,4205,0
|
|
20240318,164500,1841203280,4205,4205,4205,4205,2616
|
|
20240318,164400,1841203280,4205,4205,4205,4205,0
|
|
20240318,164300,1841203280,4205,4205,4205,4205,0
|
|
20240318,164200,1841203280,4205,4205,4205,4205,0
|
|
20240318,164100,1841203280,4205,4205,4205,4205,0
|
|
20240318,164000,1841203280,4205,4205,4205,4205,0
|
|
20240318,163900,1841203280,4205,4205,4205,4205,0
|
|
20240318,163800,1841203280,4205,4205,4205,4205,0
|
|
20240318,163700,1841203280,4205,4205,4205,4205,0
|
|
20240318,163600,1841203280,4205,4205,4205,4205,0
|
|
20240318,163500,1841203280,4205,4205,4205,4205,0
|
|
20240318,163400,1841203280,4205,4205,4205,4205,0
|
|
20240318,163300,1841203280,4205,4205,4205,4205,0
|
|
20240318,163200,1841203280,4205,4205,4205,4205,0
|
|
20240318,163100,1841203280,4205,4205,4205,4205,0
|
|
20240318,163000,1841203280,4205,4205,4205,4205,0
|
|
20240318,162900,1841203280,4205,4205,4205,4205,0
|
|
20240318,162800,1841203280,4205,4205,4205,4205,0
|
|
20240318,162700,1841203280,4205,4205,4205,4205,0
|
|
20240318,162600,1841203280,4205,4205,4205,4205,0
|
|
20240318,162500,1841203280,4205,4205,4205,4205,0
|
|
20240318,162400,1841203280,4205,4205,4205,4205,0
|
|
20240318,162300,1841203280,4205,4205,4205,4205,0
|
|
20240318,162200,1841203280,4205,4205,4205,4205,0
|
|
20240318,162100,1841203280,4205,4205,4205,4205,0
|
|
20240318,162000,1841203280,4205,4205,4205,4205,0
|
|
20240318,161900,1841203280,4205,4205,4205,4205,0
|
|
20240318,161800,1841203280,4205,4205,4205,4205,0
|
|
20240318,161700,1841203280,4205,4205,4205,4205,0
|
|
20240318,161600,1841203280,4205,4205,4205,4205,0
|
|
20240318,161500,1841203280,4205,4205,4205,4205,2616
|
|
20240318,161400,1841203280,4205,4205,4205,4205,0
|
|
20240318,161300,1841203280,4205,4205,4205,4205,0
|
|
20240318,161200,1841203280,4205,4205,4205,4205,0
|
|
20240318,161100,1841203280,4205,4205,4205,4205,0
|
|
20240318,161000,1841203280,4205,4205,4205,4205,0
|
|
20240318,160900,1841203280,4205,4205,4205,4205,0
|
|
20240318,160800,1841203280,4205,4205,4205,4205,0
|
|
20240318,160700,1841203280,4205,4205,4205,4205,0
|
|
20240318,160600,1841203280,4205,4205,4205,4205,0
|
|
20240318,160500,1841203280,4205,4205,4205,4205,0
|
|
20240318,160400,1841203280,4205,4205,4205,4205,0
|
|
20240318,160300,1841203280,4205,4205,4205,4205,0
|
|
20240318,160200,1841203280,4205,4205,4205,4205,0
|
|
20240318,160100,1841203280,4205,4205,4205,4205,0
|
|
20240318,160000,1841203280,4205,4205,4205,4205,0
|
|
20240318,155900,1841203280,4205,4205,4205,4205,0
|
|
20240318,155800,1841203280,4205,4205,4205,4205,0
|
|
20240318,155700,1841203280,4205,4205,4205,4205,0
|
|
20240318,155600,1841203280,4205,4205,4205,4205,0
|
|
20240318,155500,1841203280,4205,4205,4205,4205,0
|
|
20240318,155400,1841203280,4205,4205,4205,4205,0
|
|
20240318,155300,1841203280,4205,4205,4205,4205,0
|
|
20240318,155200,1841203280,4205,4205,4205,4205,0
|
|
20240318,155100,1841203280,4205,4205,4205,4205,0
|
|
20240318,155000,1841203280,4205,4205,4205,4205,0
|
|
20240318,154900,1841203280,4205,4205,4205,4205,0
|
|
20240318,154800,1841203280,4205,4205,4205,4205,0
|
|
20240318,154700,1841203280,4205,4205,4205,4205,0
|
|
20240318,154600,1841203280,4205,4205,4205,4205,0
|
|
20240318,154500,1841203280,4205,4205,4205,4205,2616
|
|
20240318,154400,1841203280,4205,4205,4205,4205,0
|
|
20240318,154300,1841203280,4205,4205,4205,4205,0
|
|
20240318,154200,1841203280,4205,4205,4205,4205,0
|
|
20240318,154100,1841203280,4205,4205,4205,4205,0
|
|
20240318,154000,1841203280,4205,4205,4205,4205,0
|
|
20240318,153900,1841203280,4205,4205,4205,4205,0
|
|
20240318,153800,1841203280,4205,4205,4205,4205,0
|
|
20240318,153700,1841203280,4205,4205,4205,4205,0
|
|
20240318,153600,1841203280,4205,4205,4205,4205,0
|
|
20240318,153500,1841203280,4205,4205,4205,4205,0
|
|
20240318,153400,1841203280,4205,4205,4205,4205,0
|
|
20240318,153300,1841203280,4205,4205,4205,4205,0
|
|
20240318,153200,1841203280,4205,4205,4205,4205,0
|
|
20240318,153100,1841203280,4205,4205,4205,4205,0
|
|
20240318,153000,1841203280,4205,4205,4205,4205,2616
|
|
20240318,152900,1830203000,4185,4185,4185,4185,0
|
|
20240318,152800,1830203000,4185,4185,4185,4185,0
|
|
20240318,152700,1830203000,4185,4185,4185,4185,0
|
|
20240318,152600,1830203000,4185,4185,4185,4185,0
|
|
20240318,152500,1830203000,4185,4185,4185,4185,0
|
|
20240318,152400,1830203000,4185,4185,4185,4185,0
|
|
20240318,152300,1830203000,4185,4185,4185,4185,0
|
|
20240318,152200,1830203000,4185,4185,4185,4185,0
|
|
20240318,152100,1830203000,4185,4185,4185,4185,0
|
|
20240318,152000,1830203000,4185,4185,4185,4185,0
|
|
20240318,151900,1830203000,4185,4180,4185,4180,582
|
|
20240318,151800,1827769940,4180,4215,4215,4180,774
|
|
20240318,151700,1824521790,4185,4185,4215,4185,4686
|
|
20240318,151600,1804850250,4185,4195,4220,4185,1251
|
|
20240318,151500,1799596785,4195,4195,4205,4185,322
|
|
20240318,151400,1798245820,4190,4195,4195,4185,417
|
|
20240318,151300,1796498950,4180,4195,4200,4180,1259
|
|
20240318,151200,1791225300,4180,4180,4180,4180,331
|
|
20240318,151100,1789841720,4195,4185,4195,4175,2463
|
|
20240318,151000,1779526715,4180,4180,4180,4180,331
|
|
20240318,150900,1778143135,4170,4180,4180,4170,5344
|
|
20240318,150800,1755837985,4185,4175,4185,4170,1556
|
|
20240318,150700,1749343530,4175,4190,4195,4175,4980
|
|
20240318,150600,1728527785,4195,4190,4195,4185,2146
|
|
20240318,150500,1719534180,4190,4195,4210,4190,2247
|
|
20240318,150400,1710100555,4200,4185,4200,4185,333
|
|
20240318,150300,1708702660,4180,4185,4185,4180,300
|
|
20240318,150200,1707447760,4190,4180,4190,4180,2501
|
|
20240318,150100,1696982250,4185,4185,4185,4180,677
|
|
20240318,150000,1694149075,4190,4190,4190,4180,415
|
|
20240318,145900,1692411595,4190,4195,4200,4190,4963
|
|
20240318,145800,1671594360,4200,4205,4210,4200,2726
|
|
20240318,145700,1660137185,4200,4200,4200,4200,139
|
|
20240318,145600,1659553385,4200,4195,4210,4195,1073
|
|
20240318,145500,1655042330,4200,4195,4200,4195,361
|
|
20240318,145400,1653526275,4200,4195,4200,4195,486
|
|
20240318,145300,1651486185,4185,4200,4200,4185,1883
|
|
20240318,145200,1643591815,4200,4205,4205,4200,841
|
|
20240318,145100,1640057960,4205,4210,4215,4205,600
|
|
20240318,145000,1637532160,4200,4205,4205,4200,548
|
|
20240318,144900,1635228680,4210,4205,4210,4205,973
|
|
20240318,144800,1631134160,4205,4205,4210,4200,1941
|
|
20240318,144700,1622974675,4205,4200,4205,4200,351
|
|
20240318,144600,1621500375,4205,4195,4205,4195,1021
|
|
20240318,144500,1617212050,4190,4190,4190,4190,0
|
|
20240318,144400,1617212050,4190,4190,4190,4190,42
|
|
20240318,144300,1617036070,4190,4190,4190,4190,962
|
|
20240318,144200,1613005290,4190,4190,4190,4180,173
|
|
20240318,144100,1612281550,4190,4190,4190,4180,1260
|
|
20240318,144000,1607003765,4185,4190,4190,4185,647
|
|
20240318,143900,1604294415,4185,4185,4185,4185,30
|
|
20240318,143800,1604168865,4190,4190,4190,4190,348
|
|
20240318,143700,1602710745,4190,4210,4215,4190,6034
|
|
20240318,143600,1577380640,4195,4195,4195,4195,49
|
|
20240318,143500,1577175085,4210,4205,4210,4200,789
|
|
20240318,143400,1573858545,4195,4200,4205,4195,504
|
|
20240318,143300,1571742170,4195,4200,4205,4195,659
|
|
20240318,143200,1568973240,4200,4200,4200,4200,333
|
|
20240318,143100,1567574640,4195,4195,4195,4190,2311
|
|
20240318,143000,1557881260,4190,4190,4190,4190,0
|
|
20240318,142900,1557881260,4190,4195,4195,4190,332
|
|
20240318,142800,1556490175,4185,4195,4195,4185,21
|
|
20240318,142700,1556402280,4180,4200,4200,4180,7355
|
|
20240318,142600,1525586185,4205,4205,4210,4205,1203
|
|
20240318,142500,1520525220,4205,4200,4205,4200,562
|
|
20240318,142400,1518162375,4200,4205,4205,4200,362
|
|
20240318,142300,1516640320,4205,4205,4210,4205,1088
|
|
20240318,142200,1512062255,4220,4210,4220,4210,1206
|
|
20240318,142100,1506979035,4205,4210,4210,4205,325
|
|
20240318,142000,1505612345,4205,4210,4210,4205,420
|
|
20240318,141900,1503844590,4215,4215,4215,4210,2511
|
|
20240318,141800,1493264215,4220,4220,4220,4220,30
|
|
20240318,141700,1493137615,4210,4215,4215,4210,863
|
|
20240318,141600,1489502730,4215,4215,4215,4215,331
|
|
20240318,141500,1488107565,4220,4215,4220,4210,564
|
|
20240318,141400,1485728875,4215,4215,4215,4215,503
|
|
20240318,141300,1483608730,4220,4210,4220,4210,1189
|
|
20240318,141200,1478593165,4210,4220,4220,4210,697
|
|
20240318,141100,1475653840,4215,4215,4225,4210,925
|
|
20240318,141000,1471752970,4220,4215,4220,4215,1041
|
|
20240318,140900,1467361605,4220,4220,4220,4220,498
|
|
20240318,140800,1465260045,4210,4215,4215,4210,384
|
|
20240318,140700,1463642380,4215,4220,4225,4215,749
|
|
20240318,140600,1460482845,4215,4215,4215,4215,331
|
|
20240318,140500,1459087680,4220,4210,4220,4210,1044
|
|
20240318,140400,1454687855,4210,4215,4215,4210,572
|
|
20240318,140300,1452278080,4220,4220,4225,4220,1171
|
|
20240318,140200,1447334785,4215,4215,4215,4215,331
|
|
20240318,140100,1445939620,4220,4220,4220,4210,768
|
|
20240318,140000,1442704610,4225,4210,4225,4210,437
|
|
20240318,135900,1440862430,4210,4215,4225,4210,1013
|
|
20240318,135800,1436588880,4220,4215,4220,4215,495
|
|
20240318,135700,1434500645,4215,4215,4225,4215,550
|
|
20240318,135600,1432179400,4220,4215,4220,4215,706
|
|
20240318,135500,1429200950,4215,4215,4220,4215,539
|
|
20240318,135400,1426927405,4215,4220,4220,4215,1090
|
|
20240318,135300,1422330180,4220,4215,4220,4215,904
|
|
20240318,135200,1418515875,4220,4215,4220,4215,122
|
|
20240318,135100,1418001615,4215,4220,4230,4215,1438
|
|
20240318,135000,1411929770,4215,4220,4220,4215,990
|
|
20240318,134900,1407756740,4220,4220,4220,4220,420
|
|
20240318,134800,1405984340,4225,4220,4225,4220,661
|
|
20240318,134700,1403194260,4220,4220,4225,4220,656
|
|
20240318,134600,1400424765,4210,4220,4225,4210,912
|
|
20240318,134500,1396576045,4225,4220,4225,4220,178
|
|
20240318,134400,1395824845,4220,4220,4225,4220,588
|
|
20240318,134300,1393341580,4225,4220,4225,4220,740
|
|
20240318,134200,1390216955,4220,4215,4220,4215,470
|
|
20240318,134100,1388234000,4220,4220,4220,4220,1613
|
|
20240318,134000,1381427140,4230,4220,4230,4215,824
|
|
20240318,133900,1377948810,4215,4220,4220,4215,668
|
|
20240318,133800,1375130105,4220,4220,4220,4220,647
|
|
20240318,133700,1372399765,4215,4215,4215,4215,104
|
|
20240318,133600,1371961405,4215,4220,4225,4215,732
|
|
20240318,133500,1368871580,4220,4220,4220,4220,806
|
|
20240318,133400,1365470260,4225,4220,4235,4220,1317
|
|
20240318,133300,1359900865,4220,4220,4220,4220,67
|
|
20240318,133200,1359618125,4225,4225,4230,4220,748
|
|
20240318,133100,1356456890,4230,4225,4230,4225,400
|
|
20240318,133000,1354765235,4225,4225,4230,4225,995
|
|
20240318,132900,1350556765,4225,4230,4235,4225,846
|
|
20240318,132800,1346976890,4240,4235,4240,4230,823
|
|
20240318,132700,1343490570,4240,4235,4240,4235,74
|
|
20240318,132600,1343177155,4235,4235,4235,4235,786
|
|
20240318,132500,1339848445,4240,4230,4240,4230,1324
|
|
20240318,132400,1334239865,4230,4225,4230,4225,819
|
|
20240318,132300,1330776225,4225,4225,4225,4220,1367
|
|
20240318,132200,1325000805,4225,4225,4225,4225,136
|
|
20240318,132100,1324426205,4225,4220,4225,4220,629
|
|
20240318,132000,1321770540,4220,4215,4220,4215,1174
|
|
20240318,131900,1316819905,4215,4215,4215,4215,580
|
|
20240318,131800,1314375205,4210,4215,4215,4210,1490
|
|
20240318,131700,1308098925,4210,4210,4210,4210,36
|
|
20240318,131600,1307947365,4205,4210,4210,4205,4533
|
|
20240318,131500,1288866265,4210,4220,4220,4210,3793
|
|
20240318,131400,1272882855,4225,4225,4225,4225,1377
|
|
20240318,131300,1267065030,4230,4230,4240,4225,1994
|
|
20240318,131200,1258627510,4235,4230,4235,4225,131
|
|
20240318,131100,1258073655,4230,4235,4235,4230,1080
|
|
20240318,131000,1253501055,4235,4235,4235,4235,590
|
|
20240318,130900,1251002405,4235,4240,4245,4235,953
|
|
20240318,130800,1246962655,4235,4235,4240,4235,1024
|
|
20240318,130700,1242624360,4235,4235,4235,4235,388
|
|
20240318,130600,1240981180,4230,4235,4235,4230,361
|
|
20240318,130500,1239452445,4235,4235,4240,4235,882
|
|
20240318,130400,1235714885,4235,4235,4235,4235,332
|
|
20240318,130300,1234308865,4230,4230,4235,4230,1401
|
|
20240318,130200,1228379010,4230,4225,4230,4225,459
|
|
20240318,130100,1226437795,4230,4225,4235,4225,1330
|
|
20240318,130000,1220811750,4235,4230,4235,4225,433
|
|
20240318,125900,1218980075,4230,4230,4230,4225,372
|
|
20240318,125800,1217406675,4225,4225,4230,4225,764
|
|
20240318,125700,1214175330,4235,4230,4235,4225,657
|
|
20240318,125600,1211394050,4230,4230,4230,4225,782
|
|
20240318,125500,1208086360,4230,4230,4235,4225,1576
|
|
20240318,125400,1201418530,4230,4230,4230,4230,45
|
|
20240318,125300,1201228180,4230,4230,4235,4225,1275
|
|
20240318,125200,1195832175,4220,4220,4220,4220,0
|
|
20240318,125100,1195832175,4220,4230,4230,4220,663
|
|
20240318,125000,1193030900,4230,4225,4230,4225,678
|
|
20240318,124900,1190163460,4230,4230,4235,4230,2706
|
|
20240318,124800,1178712980,4225,4220,4230,4220,395
|
|
20240318,124700,1177042455,4225,4220,4230,4220,710
|
|
20240318,124600,1174043825,4220,4220,4220,4220,422
|
|
20240318,124500,1172262985,4215,4215,4215,4215,105
|
|
20240318,124400,1171820410,4220,4220,4220,4215,1696
|
|
20240318,124300,1164663330,4220,4220,4220,4220,331
|
|
20240318,124200,1163266510,4215,4230,4230,4210,7510
|
|
20240318,124100,1131590280,4225,4230,4235,4225,556
|
|
20240318,124000,1129238395,4235,4225,4235,4225,803
|
|
20240318,123900,1125840960,4230,4240,4240,4225,916
|
|
20240318,123800,1121965830,4230,4230,4235,4230,819
|
|
20240318,123700,1118499250,4230,4230,4230,4230,389
|
|
20240318,123600,1116853780,4230,4225,4230,4225,344
|
|
20240318,123500,1115398720,4225,4230,4230,4225,494
|
|
20240318,123400,1113309910,4220,4230,4230,4215,2010
|
|
20240318,123300,1104819415,4225,4225,4225,4225,140
|
|
20240318,123200,1104227915,4225,4230,4230,4220,787
|
|
20240318,123100,1100901100,4240,4225,4240,4225,862
|
|
20240318,123000,1097255485,4230,4230,4245,4230,2600
|
|
20240318,122900,1086236545,4235,4235,4235,4230,404
|
|
20240318,122800,1084525760,4230,4225,4240,4225,1065
|
|
20240318,122700,1080016655,4225,4235,4235,4225,350
|
|
20240318,122600,1078536295,4235,4240,4240,4230,420
|
|
20240318,122500,1076757430,4235,4230,4235,4220,2184
|
|
20240318,122400,1067522740,4225,4240,4240,4225,2769
|
|
20240318,122300,1055814125,4230,4240,4240,4230,488
|
|
20240318,122200,1053748105,4225,4235,4235,4225,1521
|
|
20240318,122100,1047312095,4235,4235,4235,4235,588
|
|
20240318,122000,1044821915,4235,4240,4240,4230,2393
|
|
20240318,121900,1034687130,4240,4240,4245,4240,1327
|
|
20240318,121800,1029059265,4240,4240,4240,4240,341
|
|
20240318,121700,1027613425,4235,4235,4240,4235,368
|
|
20240318,121600,1026053290,4240,4240,4250,4240,1309
|
|
20240318,121500,1020497850,4245,4235,4245,4235,1150
|
|
20240318,121400,1015620880,4240,4240,4240,4235,1672
|
|
20240318,121300,1008534855,4235,4240,4240,4235,431
|
|
20240318,121200,1006707915,4235,4230,4235,4230,712
|
|
20240318,121100,1003693070,4235,4230,4240,4230,1726
|
|
20240318,121000,996380920,4230,4240,4240,4230,618
|
|
20240318,120900,993762030,4230,4235,4240,4230,437
|
|
20240318,120800,991911500,4240,4240,4240,4230,184
|
|
20240318,120700,991132270,4235,4240,4245,4230,1460
|
|
20240318,120600,984941965,4230,4230,4240,4230,407
|
|
20240318,120500,983218300,4235,4230,4240,4225,881
|
|
20240318,120400,979489845,4230,4235,4235,4225,889
|
|
20240318,120300,975726920,4230,4235,4240,4230,951
|
|
20240318,120200,971699980,4230,4230,4230,4230,382
|
|
20240318,120100,970084120,4230,4230,4230,4225,628
|
|
20240318,120000,967427790,4235,4230,4240,4230,719
|
|
20240318,115900,964382920,4235,4240,4250,4235,1493
|
|
20240318,115800,958051090,4235,4240,4240,4235,472
|
|
20240318,115700,956050515,4235,4230,4240,4230,621
|
|
20240318,115600,953420575,4230,4230,4230,4225,302
|
|
20240318,115500,952143130,4225,4225,4230,4225,763
|
|
20240318,115400,948917800,4235,4240,4250,4235,1037
|
|
20240318,115300,944521665,4240,4235,4245,4235,1735
|
|
20240318,115200,937161515,4230,4240,4240,4230,720
|
|
20240318,115100,934110270,4235,4235,4235,4235,21
|
|
20240318,115000,934021335,4235,4235,4235,4230,916
|
|
20240318,114900,930142105,4235,4235,4240,4235,642
|
|
20240318,114800,927420470,4245,4240,4245,4240,1163
|
|
20240318,114700,922487115,4240,4235,4240,4235,642
|
|
20240318,114600,919765190,4240,4235,4240,4235,174
|
|
20240318,114500,919028050,4230,4235,4235,4230,808
|
|
20240318,114400,915606370,4230,4235,4240,4230,697
|
|
20240318,114300,912653675,4235,4230,4235,4230,464
|
|
20240318,114200,910688895,4235,4225,4235,4225,709
|
|
20240318,114100,907690830,4220,4220,4220,4215,662
|
|
20240318,114000,904898055,4210,4215,4215,4210,637
|
|
20240318,113900,902213235,4215,4235,4235,4215,3517
|
|
20240318,113800,887359775,4235,4245,4245,4230,3274
|
|
20240318,113700,873486760,4245,4250,4250,4245,1602
|
|
20240318,113600,866684435,4250,4245,4250,4245,1137
|
|
20240318,113500,861852500,4250,4250,4250,4245,713
|
|
20240318,113400,858823945,4245,4250,4250,4245,1125
|
|
20240318,113300,854043365,4245,4245,4250,4245,88
|
|
20240318,113200,853669555,4250,4250,4250,4245,1161
|
|
20240318,113100,848736805,4245,4245,4245,4245,445
|
|
20240318,113000,846847780,4245,4245,4245,4245,2199
|
|
20240318,112900,837513025,4245,4245,4245,4245,1382
|
|
20240318,112800,831646435,4245,4240,4245,4240,361
|
|
20240318,112700,830115735,4240,4245,4245,4240,682
|
|
20240318,112600,827223975,4245,4245,4245,4245,1394
|
|
20240318,112500,821306445,4245,4250,4250,4245,1618
|
|
20240318,112400,814437195,4250,4250,4250,4250,1781
|
|
20240318,112300,806867945,4245,4245,4250,4240,3875
|
|
20240318,112200,790415000,4245,4240,4245,4235,752
|
|
20240318,112100,787227035,4235,4235,4235,4235,300
|
|
20240318,112000,785956535,4235,4235,4240,4235,3785
|
|
20240318,111900,769918530,4235,4230,4235,4230,4152
|
|
20240318,111800,752350775,4230,4230,4230,4225,485
|
|
20240318,111700,750299730,4230,4225,4230,4225,877
|
|
20240318,111600,746593830,4225,4225,4225,4225,461
|
|
20240318,111500,744646105,4220,4220,4225,4220,735
|
|
20240318,111400,741541345,4225,4220,4225,4220,505
|
|
20240318,111300,739407745,4220,4220,4225,4220,1122
|
|
20240318,111200,734670200,4220,4220,4220,4215,1968
|
|
20240318,111100,726367320,4220,4220,4220,4220,463
|
|
20240318,111000,724413460,4220,4215,4225,4210,10410
|
|
20240318,110900,680493675,4215,4210,4215,4210,653
|
|
20240318,110800,677743965,4210,4210,4210,4210,753
|
|
20240318,110700,674573835,4210,4210,4210,4205,517
|
|
20240318,110600,672398105,4210,4210,4210,4205,1115
|
|
20240318,110500,667704110,4210,4210,4210,4210,842
|
|
20240318,110400,664159290,4210,4210,4210,4210,1017
|
|
20240318,110300,659877720,4210,4210,4210,4210,124
|
|
20240318,110200,659355680,4210,4210,4210,4210,1720
|
|
20240318,110100,652114480,4210,4210,4210,4210,834
|
|
20240318,110000,648603340,4210,4205,4210,4205,1591
|
|
20240318,105900,641909420,4205,4205,4205,4205,55
|
|
20240318,105800,641678145,4205,4205,4205,4200,1340
|
|
20240318,105700,636043755,4205,4200,4205,4200,51
|
|
20240318,105600,635829310,4205,4200,4205,4200,1292
|
|
20240318,105500,630396455,4205,4200,4205,4200,459
|
|
20240318,105400,628466605,4200,4200,4205,4200,1090
|
|
20240318,105300,623883780,4200,4190,4200,4190,600
|
|
20240318,105200,621364920,4190,4190,4190,4190,409
|
|
20240318,105100,619651210,4190,4195,4195,4190,966
|
|
20240318,105000,615599885,4200,4200,4200,4200,770
|
|
20240318,104900,612365885,4200,4195,4200,4195,522
|
|
20240318,104800,610173585,4200,4200,4200,4200,763
|
|
20240318,104700,606968985,4200,4195,4200,4195,361
|
|
20240318,104600,605452935,4195,4195,4200,4195,2693
|
|
20240318,104500,594150985,4200,4195,4200,4195,86
|
|
20240318,104400,593790195,4200,4195,4200,4195,1160
|
|
20240318,104300,588918445,4195,4200,4200,4195,457
|
|
20240318,104200,586999675,4195,4195,4200,4195,460
|
|
20240318,104100,585068320,4195,4190,4195,4190,3089
|
|
20240318,104000,572115805,4195,4200,4200,4195,1210
|
|
20240318,103900,567036430,4200,4195,4200,4190,2769
|
|
20240318,103800,555418250,4190,4200,4200,4190,1849
|
|
20240318,103700,547661855,4195,4195,4200,4195,406
|
|
20240318,103600,545957030,4195,4195,4200,4195,1759
|
|
20240318,103500,538570725,4195,4200,4200,4195,406
|
|
20240318,103400,536865885,4195,4195,4200,4195,211
|
|
20240318,103300,535980690,4195,4195,4195,4195,4079
|
|
20240318,103200,518869285,4195,4200,4200,4195,3139
|
|
20240318,103100,505686145,4200,4190,4200,4190,2331
|
|
20240318,103000,495909850,4190,4190,4190,4190,898
|
|
20240318,102900,492147230,4195,4190,4195,4190,643
|
|
20240318,102800,489449915,4190,4190,4190,4185,1192
|
|
20240318,102700,484455735,4185,4190,4190,4185,641
|
|
20240318,102600,481770115,4185,4180,4185,4180,182
|
|
20240318,102500,481008605,4185,4185,4190,4180,1688
|
|
20240318,102400,473944385,4180,4180,4180,4180,775
|
|
20240318,102300,470704885,4180,4175,4180,4175,288
|
|
20240318,102200,469501055,4175,4185,4190,4175,4038
|
|
20240318,102100,452608460,4190,4175,4190,4175,3529
|
|
20240318,102000,437838225,4180,4175,4180,4175,248
|
|
20240318,101900,436802820,4175,4165,4175,4165,1860
|
|
20240318,101800,429038965,4170,4160,4170,4160,411
|
|
20240318,101700,427326975,4160,4165,4170,4155,871
|
|
20240318,101600,423697025,4155,4165,4165,4155,1154
|
|
20240318,101500,418896240,4165,4160,4165,4155,1121
|
|
20240318,101400,414229030,4160,4160,4160,4160,40
|
|
20240318,101300,414062630,4160,4160,4160,4155,1256
|
|
20240318,101200,408837715,4155,4155,4160,4155,829
|
|
20240318,101100,405389410,4155,4160,4160,4155,1028
|
|
20240318,101000,401114905,4155,4145,4155,4145,1743
|
|
20240318,100900,393879010,4145,4145,4145,4145,2695
|
|
20240318,100800,382708235,4140,4140,4140,4140,998
|
|
20240318,100700,378576515,4140,4135,4140,4135,2566
|
|
20240318,100600,367959970,4140,4135,4140,4135,1638
|
|
20240318,100500,361183650,4135,4135,4135,4135,1010
|
|
20240318,100400,357007300,4135,4125,4135,4125,698
|
|
20240318,100300,354123905,4125,4135,4135,4125,1643
|
|
20240318,100200,347338695,4140,4140,4140,4140,1125
|
|
20240318,100100,342681195,4135,4130,4135,4130,22
|
|
20240318,100000,342590330,4125,4125,4125,4125,38
|
|
20240318,095900,342433580,4125,4135,4135,4120,6618
|
|
20240318,095800,315116925,4135,4130,4135,4130,1020
|
|
20240318,095700,310899235,4125,4135,4135,4125,553
|
|
20240318,095600,308617580,4130,4125,4130,4125,1335
|
|
20240318,095500,303107395,4120,4120,4120,4120,341
|
|
20240318,095400,301702475,4120,4120,4120,4120,332
|
|
20240318,095300,300334635,4120,4120,4120,4120,1
|
|
20240318,095200,300330515,4110,4120,4120,4110,11769
|
|
20240318,095100,251849170,4110,4110,4110,4110,2167
|
|
20240318,095000,242942800,4115,4115,4115,4115,335
|
|
20240318,094900,241564275,4115,4110,4115,4110,339
|
|
20240318,094800,240170945,4105,4100,4105,4100,1459
|
|
20240318,094700,234186750,4105,4110,4115,4100,2507
|
|
20240318,094600,223901675,4115,4110,4115,4110,86
|
|
20240318,094500,223548205,4110,4115,4115,4110,32
|
|
20240318,094400,223416680,4115,4115,4120,4115,967
|
|
20240318,094300,219434165,4120,4115,4120,4115,694
|
|
20240318,094200,216575040,4115,4115,4115,4115,100
|
|
20240318,094100,216163540,4115,4115,4115,4115,15
|
|
20240318,094000,216101815,4110,4110,4110,4110,37
|
|
20240318,093900,215949745,4110,4110,4115,4105,1849
|
|
20240318,093800,208356740,4110,4110,4110,4110,531
|
|
20240318,093700,206174330,4115,4115,4115,4110,693
|
|
20240318,093600,203322790,4110,4110,4110,4110,42
|
|
20240318,093500,203150170,4110,4120,4120,4110,601
|
|
20240318,093400,200675555,4120,4130,4130,4120,695
|
|
20240318,093300,197807415,4125,4130,4135,4125,333
|
|
20240318,093200,196432125,4125,4135,4135,4125,631
|
|
20240318,093100,193822950,4135,4130,4135,4130,32
|
|
20240318,093000,193690785,4135,4135,4135,4135,1495
|
|
20240318,092900,187508960,4145,4135,4145,4135,1581
|
|
20240318,092800,180958010,4135,4135,4135,4135,396
|
|
20240318,092700,179320550,4130,4140,4140,4130,2254
|
|
20240318,092600,169990415,4140,4130,4140,4130,530
|
|
20240318,092500,167797795,4125,4120,4125,4120,1572
|
|
20240318,092400,161317250,4115,4115,4115,4115,620
|
|
20240318,092300,158765950,4115,4110,4115,4110,619
|
|
20240318,092200,156218935,4110,4095,4110,4095,1259
|
|
20240318,092100,151050350,4090,4095,4095,4090,414
|
|
20240318,092000,149355405,4090,4090,4090,4090,0
|
|
20240318,091900,149355405,4090,4095,4095,4090,353
|
|
20240318,091800,147911585,4095,4095,4095,4095,65
|
|
20240318,091700,147645410,4095,4100,4100,4095,12
|
|
20240318,091600,147596220,4080,4075,4080,4070,2528
|
|
20240318,091500,137289585,4080,4075,4080,4075,1526
|
|
20240318,091400,131071110,4075,4085,4085,4075,1300
|
|
20240318,091300,125771740,4085,4085,4085,4085,52
|
|
20240318,091200,125559320,4080,4065,4080,4065,12615
|
|
20240318,091100,74155050,4065,4075,4075,4065,755
|
|
20240318,091000,71085360,4075,4085,4090,4075,518
|
|
20240318,090900,68967270,4065,4075,4075,4065,2509
|
|
20240318,090800,58755030,4090,4100,4100,4070,3844
|
|
20240318,090700,43066005,4100,4100,4100,4090,404
|
|
20240318,090600,41412440,4100,4110,4110,4100,4322
|
|
20240318,090500,23677290,4115,4120,4120,4115,71
|
|
20240318,090400,23385110,4125,4115,4130,4110,1926
|
|
20240318,090300,15456285,4115,4130,4130,4115,72
|
|
20240318,090200,15159840,4130,4125,4130,4120,369
|
|
20240318,090100,13637660,4120,4120,4120,4120,1
|
|
20240318,090000,13633540,4125,4110,4125,4105,3317
|