640 lines
35 KiB
CSV
640 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193700,66344039580,13510,13510,13510,13510,152850
|
|
20240318,193600,66344039580,13510,13510,13510,13510,0
|
|
20240318,193500,66344039580,13510,13510,13510,13510,0
|
|
20240318,193400,66344039580,13510,13510,13510,13510,0
|
|
20240318,193300,66344039580,13510,13510,13510,13510,0
|
|
20240318,193200,66344039580,13510,13510,13510,13510,0
|
|
20240318,193100,66344039580,13510,13510,13510,13510,0
|
|
20240318,193000,66344039580,13510,13510,13510,13510,0
|
|
20240318,192900,66344039580,13510,13510,13510,13510,0
|
|
20240318,192800,66344039580,13510,13510,13510,13510,0
|
|
20240318,192700,66344039580,13510,13510,13510,13510,0
|
|
20240318,192600,66344039580,13510,13510,13510,13510,0
|
|
20240318,192500,66344039580,13510,13510,13510,13510,0
|
|
20240318,192400,66344039580,13510,13510,13510,13510,0
|
|
20240318,192300,66344039580,13510,13510,13510,13510,0
|
|
20240318,192200,66344039580,13510,13510,13510,13510,0
|
|
20240318,192100,66344039580,13510,13510,13510,13510,0
|
|
20240318,192000,66344039580,13510,13510,13510,13510,0
|
|
20240318,191900,66344039580,13510,13510,13510,13510,0
|
|
20240318,191800,66344039580,13510,13510,13510,13510,0
|
|
20240318,191700,66344039580,13510,13510,13510,13510,0
|
|
20240318,191600,66344039580,13510,13510,13510,13510,0
|
|
20240318,191500,66344039580,13510,13510,13510,13510,0
|
|
20240318,191400,66344039580,13510,13510,13510,13510,0
|
|
20240318,191300,66344039580,13510,13510,13510,13510,0
|
|
20240318,191200,66344039580,13510,13510,13510,13510,0
|
|
20240318,191100,66344039580,13510,13510,13510,13510,0
|
|
20240318,191000,66344039580,13510,13510,13510,13510,0
|
|
20240318,190900,66344039580,13510,13510,13510,13510,0
|
|
20240318,190800,66344039580,13510,13510,13510,13510,0
|
|
20240318,190700,66344039580,13510,13510,13510,13510,152850
|
|
20240318,190600,66344039580,13510,13510,13510,13510,0
|
|
20240318,190500,66344039580,13510,13510,13510,13510,0
|
|
20240318,190400,66344039580,13510,13510,13510,13510,0
|
|
20240318,190300,66344039580,13510,13510,13510,13510,0
|
|
20240318,190200,66344039580,13510,13510,13510,13510,0
|
|
20240318,190100,66344039580,13510,13510,13510,13510,0
|
|
20240318,190000,66344039580,13510,13510,13510,13510,0
|
|
20240318,185900,66344039580,13510,13510,13510,13510,0
|
|
20240318,185800,66344039580,13510,13510,13510,13510,0
|
|
20240318,185700,66344039580,13510,13510,13510,13510,0
|
|
20240318,185600,66344039580,13510,13510,13510,13510,0
|
|
20240318,185500,66344039580,13510,13510,13510,13510,0
|
|
20240318,185400,66344039580,13510,13510,13510,13510,0
|
|
20240318,185300,66344039580,13510,13510,13510,13510,0
|
|
20240318,185200,66344039580,13510,13510,13510,13510,0
|
|
20240318,185100,66344039580,13510,13510,13510,13510,0
|
|
20240318,185000,66344039580,13510,13510,13510,13510,0
|
|
20240318,184900,66344039580,13510,13510,13510,13510,0
|
|
20240318,184800,66344039580,13510,13510,13510,13510,0
|
|
20240318,184700,66344039580,13510,13510,13510,13510,0
|
|
20240318,184600,66344039580,13510,13510,13510,13510,0
|
|
20240318,184500,66344039580,13510,13510,13510,13510,0
|
|
20240318,184400,66344039580,13510,13510,13510,13510,0
|
|
20240318,184300,66344039580,13510,13510,13510,13510,0
|
|
20240318,184200,66344039580,13510,13510,13510,13510,0
|
|
20240318,184100,66344039580,13510,13510,13510,13510,0
|
|
20240318,184000,66344039580,13510,13510,13510,13510,0
|
|
20240318,183900,66344039580,13510,13510,13510,13510,0
|
|
20240318,183800,66344039580,13510,13510,13510,13510,0
|
|
20240318,183700,66344039580,13510,13510,13510,13510,152850
|
|
20240318,183600,66344039580,13510,13510,13510,13510,0
|
|
20240318,183500,66344039580,13510,13510,13510,13510,0
|
|
20240318,183400,66344039580,13510,13510,13510,13510,0
|
|
20240318,183300,66344039580,13510,13510,13510,13510,0
|
|
20240318,183200,66344039580,13510,13510,13510,13510,0
|
|
20240318,183100,66344039580,13510,13510,13510,13510,0
|
|
20240318,183000,66344039580,13510,13510,13510,13510,0
|
|
20240318,182900,66344039580,13510,13510,13510,13510,0
|
|
20240318,182800,66344039580,13510,13510,13510,13510,0
|
|
20240318,182700,66344039580,13510,13510,13510,13510,0
|
|
20240318,182600,66344039580,13510,13510,13510,13510,0
|
|
20240318,182500,66344039580,13510,13510,13510,13510,0
|
|
20240318,182400,66344039580,13510,13510,13510,13510,0
|
|
20240318,182300,66344039580,13510,13510,13510,13510,0
|
|
20240318,182200,66344039580,13510,13510,13510,13510,0
|
|
20240318,182100,66344039580,13510,13510,13510,13510,0
|
|
20240318,182000,66344039580,13510,13510,13510,13510,0
|
|
20240318,181900,66344039580,13510,13510,13510,13510,0
|
|
20240318,181800,66344039580,13510,13510,13510,13510,0
|
|
20240318,181700,66344039580,13510,13510,13510,13510,0
|
|
20240318,181600,66344039580,13510,13510,13510,13510,0
|
|
20240318,181500,66344039580,13510,13510,13510,13510,0
|
|
20240318,181400,66344039580,13510,13510,13510,13510,0
|
|
20240318,181300,66344039580,13510,13510,13510,13510,0
|
|
20240318,181200,66344039580,13510,13510,13510,13510,0
|
|
20240318,181100,66344039580,13510,13510,13510,13510,0
|
|
20240318,181000,66344039580,13510,13510,13510,13510,0
|
|
20240318,180900,66344039580,13510,13510,13510,13510,0
|
|
20240318,180800,66344039580,13510,13510,13510,13510,0
|
|
20240318,180700,66344039580,13510,13510,13510,13510,152850
|
|
20240318,180600,66344039580,13510,13510,13510,13510,0
|
|
20240318,180500,66344039580,13510,13510,13510,13510,0
|
|
20240318,180400,66344039580,13510,13510,13510,13510,0
|
|
20240318,180300,66344039580,13510,13510,13510,13510,0
|
|
20240318,180200,66344039580,13510,13510,13510,13510,0
|
|
20240318,180100,66344039580,13510,13510,13510,13510,0
|
|
20240318,180000,66344039580,13510,13510,13510,13510,0
|
|
20240318,175900,66344039580,13510,13510,13510,13510,0
|
|
20240318,175800,66344039580,13510,13510,13510,13510,0
|
|
20240318,175700,66344039580,13510,13510,13510,13510,0
|
|
20240318,175600,66344039580,13510,13510,13510,13510,0
|
|
20240318,175500,66344039580,13510,13510,13510,13510,0
|
|
20240318,175400,66344039580,13510,13510,13510,13510,0
|
|
20240318,175300,66344039580,13510,13510,13510,13510,0
|
|
20240318,175200,66344039580,13510,13510,13510,13510,0
|
|
20240318,175100,66344039580,13510,13510,13510,13510,0
|
|
20240318,175000,66344039580,13510,13510,13510,13510,0
|
|
20240318,174900,66344039580,13510,13510,13510,13510,0
|
|
20240318,174800,66344039580,13510,13510,13510,13510,0
|
|
20240318,174700,66344039580,13510,13510,13510,13510,0
|
|
20240318,174600,66344039580,13510,13510,13510,13510,0
|
|
20240318,174500,66344039580,13510,13510,13510,13510,0
|
|
20240318,174400,66344039580,13510,13510,13510,13510,0
|
|
20240318,174300,66344039580,13510,13510,13510,13510,0
|
|
20240318,174200,66344039580,13510,13510,13510,13510,0
|
|
20240318,174100,66344039580,13510,13510,13510,13510,0
|
|
20240318,174000,66344039580,13510,13510,13510,13510,0
|
|
20240318,173900,66344039580,13510,13510,13510,13510,0
|
|
20240318,173800,66344039580,13510,13510,13510,13510,0
|
|
20240318,173700,66344039580,13510,13510,13510,13510,152850
|
|
20240318,173600,66344039580,13510,13510,13510,13510,0
|
|
20240318,173500,66344039580,13510,13510,13510,13510,0
|
|
20240318,173400,66344039580,13510,13510,13510,13510,0
|
|
20240318,173300,66344039580,13510,13510,13510,13510,0
|
|
20240318,173200,66344039580,13510,13510,13510,13510,0
|
|
20240318,173100,66344039580,13510,13510,13510,13510,0
|
|
20240318,173000,66344039580,13510,13510,13510,13510,0
|
|
20240318,172900,66344039580,13510,13510,13510,13510,0
|
|
20240318,172800,66344039580,13510,13510,13510,13510,0
|
|
20240318,172700,66344039580,13510,13510,13510,13510,0
|
|
20240318,172600,66344039580,13510,13510,13510,13510,0
|
|
20240318,172500,66344039580,13510,13510,13510,13510,0
|
|
20240318,172400,66344039580,13510,13510,13510,13510,0
|
|
20240318,172300,66344039580,13510,13510,13510,13510,0
|
|
20240318,172200,66344039580,13510,13510,13510,13510,0
|
|
20240318,172100,66344039580,13510,13510,13510,13510,0
|
|
20240318,172000,66344039580,13510,13510,13510,13510,0
|
|
20240318,171900,66344039580,13510,13510,13510,13510,0
|
|
20240318,171800,66344039580,13510,13510,13510,13510,0
|
|
20240318,171700,66344039580,13510,13510,13510,13510,0
|
|
20240318,171600,66344039580,13510,13510,13510,13510,0
|
|
20240318,171500,66344039580,13510,13510,13510,13510,0
|
|
20240318,171400,66344039580,13510,13510,13510,13510,0
|
|
20240318,171300,66344039580,13510,13510,13510,13510,0
|
|
20240318,171200,66344039580,13510,13510,13510,13510,0
|
|
20240318,171100,66344039580,13510,13510,13510,13510,0
|
|
20240318,171000,66344039580,13510,13510,13510,13510,0
|
|
20240318,170900,66344039580,13510,13510,13510,13510,0
|
|
20240318,170800,66344039580,13510,13510,13510,13510,0
|
|
20240318,170700,66344039580,13510,13510,13510,13510,152850
|
|
20240318,170600,66344039580,13510,13510,13510,13510,0
|
|
20240318,170500,66344039580,13510,13510,13510,13510,0
|
|
20240318,170400,66344039580,13510,13510,13510,13510,0
|
|
20240318,170300,66344039580,13510,13510,13510,13510,0
|
|
20240318,170200,66344039580,13510,13510,13510,13510,0
|
|
20240318,170100,66344039580,13510,13510,13510,13510,0
|
|
20240318,170000,66344039580,13510,13510,13510,13510,0
|
|
20240318,165900,66344039580,13510,13510,13510,13510,0
|
|
20240318,165800,66344039580,13510,13510,13510,13510,0
|
|
20240318,165700,66344039580,13510,13510,13510,13510,0
|
|
20240318,165600,66344039580,13510,13510,13510,13510,0
|
|
20240318,165500,66344039580,13510,13510,13510,13510,0
|
|
20240318,165400,66344039580,13510,13510,13510,13510,0
|
|
20240318,165300,66344039580,13510,13510,13510,13510,0
|
|
20240318,165200,66344039580,13510,13510,13510,13510,0
|
|
20240318,165100,66344039580,13510,13510,13510,13510,0
|
|
20240318,165000,66344039580,13510,13510,13510,13510,0
|
|
20240318,164900,66344039580,13510,13510,13510,13510,0
|
|
20240318,164800,66344039580,13510,13510,13510,13510,0
|
|
20240318,164700,66344039580,13510,13510,13510,13510,0
|
|
20240318,164600,66344039580,13510,13510,13510,13510,0
|
|
20240318,164500,66344039580,13510,13510,13510,13510,0
|
|
20240318,164400,66344039580,13510,13510,13510,13510,0
|
|
20240318,164300,66344039580,13510,13510,13510,13510,0
|
|
20240318,164200,66344039580,13510,13510,13510,13510,0
|
|
20240318,164100,66344039580,13510,13510,13510,13510,0
|
|
20240318,164000,66344039580,13510,13510,13510,13510,0
|
|
20240318,163900,66344039580,13510,13510,13510,13510,0
|
|
20240318,163800,66344039580,13510,13510,13510,13510,0
|
|
20240318,163700,66344039580,13510,13510,13510,13510,152850
|
|
20240318,163600,66344039580,13510,13510,13510,13510,0
|
|
20240318,163500,66344039580,13510,13510,13510,13510,0
|
|
20240318,163400,66344039580,13510,13510,13510,13510,0
|
|
20240318,163300,66344039580,13510,13510,13510,13510,0
|
|
20240318,163200,66344039580,13510,13510,13510,13510,0
|
|
20240318,163100,66344039580,13510,13510,13510,13510,0
|
|
20240318,163000,66344039580,13510,13510,13510,13510,0
|
|
20240318,162900,66344039580,13510,13510,13510,13510,0
|
|
20240318,162800,66344039580,13510,13510,13510,13510,0
|
|
20240318,162700,66344039580,13510,13510,13510,13510,0
|
|
20240318,162600,66344039580,13510,13510,13510,13510,0
|
|
20240318,162500,66344039580,13510,13510,13510,13510,0
|
|
20240318,162400,66344039580,13510,13510,13510,13510,0
|
|
20240318,162300,66344039580,13510,13510,13510,13510,0
|
|
20240318,162200,66344039580,13510,13510,13510,13510,0
|
|
20240318,162100,66344039580,13510,13510,13510,13510,0
|
|
20240318,162000,66344039580,13510,13510,13510,13510,0
|
|
20240318,161900,66344039580,13510,13510,13510,13510,0
|
|
20240318,161800,66344039580,13510,13510,13510,13510,0
|
|
20240318,161700,66344039580,13510,13510,13510,13510,0
|
|
20240318,161600,66344039580,13510,13510,13510,13510,0
|
|
20240318,161500,66344039580,13510,13510,13510,13510,0
|
|
20240318,161400,66344039580,13510,13510,13510,13510,0
|
|
20240318,161300,66344039580,13510,13510,13510,13510,0
|
|
20240318,161200,66344039580,13510,13510,13510,13510,0
|
|
20240318,161100,66344039580,13510,13510,13510,13510,0
|
|
20240318,161000,66344039580,13510,13510,13510,13510,0
|
|
20240318,160900,66344039580,13510,13510,13510,13510,0
|
|
20240318,160800,66344039580,13510,13510,13510,13510,0
|
|
20240318,160700,66344039580,13510,13510,13510,13510,152850
|
|
20240318,160600,66344039580,13510,13510,13510,13510,0
|
|
20240318,160500,66344039580,13510,13510,13510,13510,0
|
|
20240318,160400,66344039580,13510,13510,13510,13510,0
|
|
20240318,160300,66344039580,13510,13510,13510,13510,0
|
|
20240318,160200,66344039580,13510,13510,13510,13510,0
|
|
20240318,160100,66344039580,13510,13510,13510,13510,0
|
|
20240318,160000,66344039580,13510,13510,13510,13510,0
|
|
20240318,155900,66344039580,13510,13510,13510,13510,0
|
|
20240318,155800,66344039580,13510,13510,13510,13510,0
|
|
20240318,155700,66344039580,13510,13510,13510,13510,0
|
|
20240318,155600,66344039580,13510,13510,13510,13510,0
|
|
20240318,155500,66344039580,13510,13510,13510,13510,0
|
|
20240318,155400,66344039580,13510,13510,13510,13510,0
|
|
20240318,155300,66344039580,13510,13510,13510,13510,0
|
|
20240318,155200,66344039580,13510,13510,13510,13510,0
|
|
20240318,155100,66344039580,13510,13510,13510,13510,0
|
|
20240318,155000,66344039580,13510,13510,13510,13510,0
|
|
20240318,154900,66344039580,13510,13510,13510,13510,0
|
|
20240318,154800,66344039580,13510,13510,13510,13510,0
|
|
20240318,154700,66344039580,13510,13510,13510,13510,0
|
|
20240318,154600,66344039580,13510,13510,13510,13510,0
|
|
20240318,154500,66344039580,13510,13510,13510,13510,0
|
|
20240318,154400,66344039580,13510,13510,13510,13510,0
|
|
20240318,154300,66344039580,13510,13510,13510,13510,0
|
|
20240318,154200,66344039580,13510,13510,13510,13510,0
|
|
20240318,154100,66344039580,13510,13510,13510,13510,0
|
|
20240318,154000,66344039580,13510,13510,13510,13510,0
|
|
20240318,153900,66344039580,13510,13510,13510,13510,0
|
|
20240318,153800,66344039580,13510,13510,13510,13510,0
|
|
20240318,153700,66344039580,13510,13510,13510,13510,152850
|
|
20240318,153600,66344039580,13510,13510,13510,13510,0
|
|
20240318,153500,66344039580,13510,13510,13510,13510,0
|
|
20240318,153400,66344039580,13510,13510,13510,13510,0
|
|
20240318,153300,66344039580,13510,13510,13510,13510,0
|
|
20240318,153200,66344039580,13510,13510,13510,13510,0
|
|
20240318,153100,66344039580,13510,13510,13510,13510,0
|
|
20240318,153000,66344039580,13510,13510,13510,13510,152850
|
|
20240318,152900,64279036080,13430,13430,13430,13430,0
|
|
20240318,152800,64279036080,13430,13430,13430,13430,0
|
|
20240318,152700,64279036080,13430,13430,13430,13430,0
|
|
20240318,152600,64279036080,13430,13430,13430,13430,0
|
|
20240318,152500,64279036080,13430,13430,13430,13430,0
|
|
20240318,152400,64279036080,13430,13430,13430,13430,0
|
|
20240318,152300,64279036080,13430,13430,13430,13430,0
|
|
20240318,152200,64279036080,13430,13430,13430,13430,0
|
|
20240318,152100,64279036080,13430,13430,13430,13430,0
|
|
20240318,152000,64279036080,13430,13430,13430,13430,0
|
|
20240318,151900,64279036080,13430,13380,13460,13370,87070
|
|
20240318,151800,63109521430,13380,13380,13420,13340,47390
|
|
20240318,151700,62475160330,13400,13220,13440,13220,109395
|
|
20240318,151600,61014368400,13220,13220,13230,13210,10024
|
|
20240318,151500,60881845280,13220,13150,13230,13140,8328
|
|
20240318,151400,60771945420,13150,13200,13210,13120,10759
|
|
20240318,151300,60630418270,13180,13150,13230,13150,34810
|
|
20240318,151200,60170719550,13150,13120,13150,13120,4479
|
|
20240318,151100,60111900510,13120,13110,13140,13100,5920
|
|
20240318,151000,60034229820,13110,13140,13150,13100,6883
|
|
20240318,150900,59943914570,13140,13170,13180,13140,7877
|
|
20240318,150800,59840209900,13170,13080,13170,13070,18260
|
|
20240318,150700,59600422030,13080,13110,13140,13080,8104
|
|
20240318,150600,59494158110,13110,13140,13160,13060,7640
|
|
20240318,150500,59394099170,13140,13120,13180,13100,9760
|
|
20240318,150400,59265818310,13110,13140,13160,13100,7620
|
|
20240318,150300,59165854320,13140,13130,13190,13120,5805
|
|
20240318,150200,59089473350,13130,13170,13170,13100,16541
|
|
20240318,150100,58872301770,13170,13220,13230,13140,35777
|
|
20240318,150000,58399592020,13230,13200,13230,13140,25516
|
|
20240318,145900,58062622510,13200,13170,13250,13130,35166
|
|
20240318,145800,57597957880,13180,13210,13210,13120,19896
|
|
20240318,145700,57336056930,13210,13180,13240,13170,17272
|
|
20240318,145600,57107985200,13180,13170,13290,13140,61196
|
|
20240318,145500,56299110540,13180,13110,13200,13060,23471
|
|
20240318,145400,55990664190,13110,13110,13120,13080,10077
|
|
20240318,145300,55858627830,13110,13060,13130,13040,11609
|
|
20240318,145200,55706637910,13060,13080,13100,13050,5340
|
|
20240318,145100,55636824670,13080,13060,13080,13040,8317
|
|
20240318,145000,55528133760,13060,13060,13060,13000,4403
|
|
20240318,144900,55470705420,13060,13030,13060,12930,7513
|
|
20240318,144800,55373170940,13030,13030,13050,12960,7680
|
|
20240318,144700,55273248150,13040,13070,13140,13000,23083
|
|
20240318,144600,54971163490,13070,12930,13090,12930,17202
|
|
20240318,144500,54747062100,12930,12970,13000,12860,30582
|
|
20240318,144400,54351847310,12960,13010,13030,12960,11301
|
|
20240318,144300,54205084610,13020,13000,13040,12980,10479
|
|
20240318,144200,54068752600,13000,12990,13020,12980,7615
|
|
20240318,144100,53969786080,13000,13020,13030,12960,8586
|
|
20240318,144000,53858290110,13020,13000,13070,12970,13052
|
|
20240318,143900,53688668340,12990,13050,13050,12960,25272
|
|
20240318,143800,53360119730,13050,13100,13110,13050,10528
|
|
20240318,143700,53222418280,13100,13040,13120,13040,5919
|
|
20240318,143600,53145001210,13050,13100,13110,13030,14028
|
|
20240318,143500,52961792830,13100,13090,13130,13070,8327
|
|
20240318,143400,52852764830,13090,13100,13160,13080,13138
|
|
20240318,143300,52680521050,13100,13060,13230,13060,47051
|
|
20240318,143200,52060436870,13070,13090,13130,13060,11094
|
|
20240318,143100,51915117780,13100,13100,13130,13020,14823
|
|
20240318,143000,51721298340,13100,13150,13150,13070,8875
|
|
20240318,142900,51604950930,13140,13170,13180,13060,27297
|
|
20240318,142800,51246124560,13170,13030,13180,13030,44053
|
|
20240318,142700,50668563560,13010,13000,13040,12940,22099
|
|
20240318,142600,50381547310,13000,12970,13070,12950,21987
|
|
20240318,142500,50095473180,12960,13000,13000,12930,40281
|
|
20240318,142400,49573323570,13000,13090,13090,12930,81041
|
|
20240318,142300,48520006840,13090,13060,13130,13050,21858
|
|
20240318,142200,48234036340,13070,13120,13120,13040,47545
|
|
20240318,142100,47613400300,13110,13210,13220,13100,17456
|
|
20240318,142000,47383689380,13210,13070,13210,13070,26839
|
|
20240318,141900,47030885590,13080,13100,13150,13050,49572
|
|
20240318,141800,46382121570,13080,13260,13280,13080,70642
|
|
20240318,141700,45453346970,13270,13230,13270,13140,43135
|
|
20240318,141600,44883265560,13220,13280,13330,13130,77578
|
|
20240318,141500,43856452370,13210,13260,13360,13210,120406
|
|
20240318,141400,42256767500,13250,13310,13350,13120,147297
|
|
20240318,141300,40306563360,13300,13310,13470,13250,307956
|
|
20240318,141200,36194744490,13310,13300,13310,13280,116001
|
|
20240318,141100,34651955940,13180,13180,13180,13180,0
|
|
20240318,141000,34651955940,13180,12980,13180,12940,194923
|
|
20240318,140900,32107182130,12990,12920,13000,12900,46135
|
|
20240318,140800,31509097260,12930,12900,12930,12900,6479
|
|
20240318,140700,31425421100,12910,12850,12920,12840,7250
|
|
20240318,140600,31331920030,12850,12880,12880,12840,8377
|
|
20240318,140500,31224162030,12870,12930,12950,12870,16385
|
|
20240318,140400,31012718160,12930,12840,12950,12820,23257
|
|
20240318,140300,30712564190,12840,12830,12840,12810,6888
|
|
20240318,140200,30624204940,12830,12790,12850,12790,4827
|
|
20240318,140100,30562356920,12790,12800,12810,12750,6393
|
|
20240318,140000,30480622050,12800,12760,12800,12740,7689
|
|
20240318,135900,30382465080,12760,12760,12800,12750,6485
|
|
20240318,135800,30299694930,12780,12840,12860,12760,18018
|
|
20240318,135700,30069181950,12840,12890,12920,12820,29111
|
|
20240318,135600,29694527620,12890,12920,12960,12720,59766
|
|
20240318,135500,28926667580,12920,12790,12990,12740,91677
|
|
20240318,135400,27742640470,12790,12730,12790,12730,1918
|
|
20240318,135300,27718159320,12700,12700,12740,12680,3127
|
|
20240318,135200,27678440900,12700,12720,12780,12690,1831
|
|
20240318,135100,27655129870,12730,12770,12780,12730,2559
|
|
20240318,135000,27622492290,12760,12790,12800,12760,3063
|
|
20240318,134900,27583332790,12800,12800,12820,12800,5859
|
|
20240318,134800,27508296040,12800,12800,12820,12780,4786
|
|
20240318,134700,27447013250,12800,12760,12820,12760,3882
|
|
20240318,134600,27397320930,12790,12740,12820,12740,17376
|
|
20240318,134500,27175231540,12740,12720,12740,12710,1379
|
|
20240318,134400,27157679950,12720,12740,12740,12700,1346
|
|
20240318,134300,27140543330,12740,12740,12740,12700,918
|
|
20240318,134200,27128851930,12740,12740,12750,12700,758
|
|
20240318,134100,27119197710,12740,12720,12740,12700,2156
|
|
20240318,134000,27091769360,12720,12730,12740,12700,1722
|
|
20240318,133900,27069872320,12730,12710,12730,12710,824
|
|
20240318,133800,27059386660,12730,12740,12740,12700,196
|
|
20240318,133700,27056889670,12740,12750,12750,12650,842
|
|
20240318,133600,27046190250,12750,12650,12750,12650,3335
|
|
20240318,133500,27003814810,12650,12670,12680,12650,944
|
|
20240318,133400,26991854760,12670,12690,12720,12670,1382
|
|
20240318,133300,26974322910,12670,12680,12720,12660,521
|
|
20240318,133200,26967720780,12650,12690,12690,12640,2758
|
|
20240318,133100,26932804780,12700,12700,12730,12690,1680
|
|
20240318,133000,26911464230,12730,12730,12730,12700,1251
|
|
20240318,132900,26895554860,12730,12720,12730,12710,905
|
|
20240318,132800,26884047090,12710,12740,12740,12710,399
|
|
20240318,132700,26878968440,12740,12760,12760,12720,4017
|
|
20240318,132600,26827749830,12760,12770,12800,12760,3510
|
|
20240318,132500,26782873620,12760,12740,12780,12740,4088
|
|
20240318,132400,26730718620,12750,12760,12770,12730,4639
|
|
20240318,132300,26671569950,12760,12690,12770,12690,8629
|
|
20240318,132200,26561616290,12690,12680,12690,12620,1694
|
|
20240318,132100,26540138950,12620,12660,12680,12620,2123
|
|
20240318,132000,26513273480,12660,12630,12660,12620,989
|
|
20240318,131900,26500767370,12630,12630,12660,12610,1187
|
|
20240318,131800,26485760250,12640,12650,12650,12600,4318
|
|
20240318,131700,26431295950,12620,12630,12650,12620,1437
|
|
20240318,131600,26413146860,12650,12660,12660,12630,1067
|
|
20240318,131500,26399653270,12660,12640,12670,12630,1536
|
|
20240318,131400,26380225900,12660,12640,12670,12600,2157
|
|
20240318,131300,26352943180,12640,12610,12660,12600,1231
|
|
20240318,131200,26337390650,12610,12680,12680,12610,1488
|
|
20240318,131100,26318607430,12620,12660,12670,12620,3133
|
|
20240318,131000,26278968890,12660,12620,12670,12620,1266
|
|
20240318,130900,26262964620,12630,12600,12630,12600,1667
|
|
20240318,130800,26241947500,12610,12640,12640,12590,1190
|
|
20240318,130700,26226949140,12640,12610,12640,12610,1179
|
|
20240318,130600,26212057900,12620,12630,12640,12590,7636
|
|
20240318,130500,26115790940,12630,12620,12670,12620,1969
|
|
20240318,130400,26090928160,12620,12680,12690,12610,4826
|
|
20240318,130300,26029970160,12670,12680,12680,12660,683
|
|
20240318,130200,26021320260,12660,12680,12680,12650,3110
|
|
20240318,130100,25981974020,12670,12700,12710,12660,1751
|
|
20240318,130000,25959767820,12670,12700,12710,12670,731
|
|
20240318,125900,25950492630,12710,12660,12710,12660,1647
|
|
20240318,125800,25929623430,12660,12680,12700,12650,2280
|
|
20240318,125700,25900753400,12680,12720,12720,12670,3056
|
|
20240318,125600,25861965340,12720,12760,12760,12720,2410
|
|
20240318,125500,25831270530,12760,12750,12760,12750,1081
|
|
20240318,125400,25817482910,12750,12740,12760,12740,749
|
|
20240318,125300,25807931660,12740,12740,12750,12720,2239
|
|
20240318,125200,25779407580,12740,12710,12750,12710,1771
|
|
20240318,125100,25756859100,12720,12760,12760,12710,1594
|
|
20240318,125000,25736544290,12760,12770,12780,12710,3032
|
|
20240318,124900,25697871310,12770,12750,12770,12740,1136
|
|
20240318,124800,25683385850,12760,12750,12780,12740,2421
|
|
20240318,124700,25652493720,12740,12690,12740,12690,2710
|
|
20240318,124600,25618008820,12690,12690,12730,12680,1019
|
|
20240318,124500,25605072480,12730,12740,12740,12680,3245
|
|
20240318,124400,25563843550,12730,12750,12750,12730,786
|
|
20240318,124300,25553835020,12730,12740,12750,12730,943
|
|
20240318,124200,25541817610,12740,12750,12750,12730,583
|
|
20240318,124100,25534390880,12750,12740,12750,12730,481
|
|
20240318,124000,25528261170,12750,12740,12750,12730,2892
|
|
20240318,123900,25491410590,12740,12740,12760,12730,2015
|
|
20240318,123800,25465726370,12770,12760,12800,12720,4250
|
|
20240318,123700,25411522240,12750,12680,12750,12680,4190
|
|
20240318,123600,25358194460,12680,12680,12690,12670,2160
|
|
20240318,123500,25330817770,12680,12670,12680,12650,1287
|
|
20240318,123400,25314515560,12670,12650,12670,12630,5318
|
|
20240318,123300,25247252710,12650,12700,12700,12650,436
|
|
20240318,123200,25241725490,12690,12650,12690,12630,5120
|
|
20240318,123100,25176940810,12660,12640,12710,12640,1521
|
|
20240318,123000,25157696130,12650,12710,12720,12590,16625
|
|
20240318,122900,24947663240,12730,12720,12740,12710,3092
|
|
20240318,122800,24908295420,12720,12690,12720,12690,1672
|
|
20240318,122700,24887043230,12680,12680,12710,12660,3711
|
|
20240318,122600,24840021330,12680,12700,12710,12670,5550
|
|
20240318,122500,24769604050,12700,12750,12750,12700,1943
|
|
20240318,122400,24744884020,12760,12750,12770,12740,1550
|
|
20240318,122300,24725124340,12750,12730,12750,12710,2400
|
|
20240318,122200,24694573200,12730,12680,12730,12670,1908
|
|
20240318,122100,24670354590,12680,12720,12740,12680,10769
|
|
20240318,122000,24533580900,12730,12760,12760,12720,3049
|
|
20240318,121900,24494736940,12760,12720,12770,12710,6089
|
|
20240318,121800,24417186160,12720,12780,12780,12720,16943
|
|
20240318,121700,24201328180,12780,12810,12810,12740,15053
|
|
20240318,121600,24008983440,12800,12850,12920,12790,38538
|
|
20240318,121500,23513709060,12850,12770,12920,12760,53249
|
|
20240318,121400,22828417450,12790,12770,12790,12760,2313
|
|
20240318,121300,22798871870,12790,12780,12790,12750,3422
|
|
20240318,121200,22755176210,12790,12810,12810,12740,4111
|
|
20240318,121100,22702616670,12800,12720,12820,12720,10937
|
|
20240318,121000,22562807920,12720,12680,12730,12680,1380
|
|
20240318,120900,22545261790,12670,12720,12720,12650,6357
|
|
20240318,120800,22464634120,12720,12720,12770,12720,3246
|
|
20240318,120700,22423249740,12720,12700,12720,12670,3406
|
|
20240318,120600,22380022520,12720,12720,12730,12670,3027
|
|
20240318,120500,22341530950,12730,12660,12770,12660,7169
|
|
20240318,120400,22250249130,12650,12650,12680,12650,2832
|
|
20240318,120300,22214393270,12640,12620,12650,12620,1385
|
|
20240318,120200,22196895890,12630,12640,12640,12630,1064
|
|
20240318,120100,22183453210,12650,12620,12650,12620,826
|
|
20240318,120000,22173017440,12620,12660,12660,12620,921
|
|
20240318,115900,22161378270,12670,12610,12680,12590,1417
|
|
20240318,115800,22143502620,12610,12660,12660,12580,5021
|
|
20240318,115700,22080222820,12670,12640,12700,12630,2218
|
|
20240318,115600,22052123700,12620,12610,12640,12580,2596
|
|
20240318,115500,22019406460,12610,12620,12640,12560,11876
|
|
20240318,115400,21869970440,12630,12650,12660,12590,14733
|
|
20240318,115300,21684035770,12650,12690,12700,12650,6907
|
|
20240318,115200,21596534280,12680,12670,12700,12660,4067
|
|
20240318,115100,21544946200,12660,12760,12770,12660,7703
|
|
20240318,115000,21447116930,12770,12860,12860,12770,12758
|
|
20240318,114900,21283626280,12850,12740,12880,12710,16307
|
|
20240318,114800,21074660230,12740,12740,12780,12720,3902
|
|
20240318,114700,21024936730,12740,12680,12790,12650,8460
|
|
20240318,114600,20917102610,12660,12680,12690,12650,8051
|
|
20240318,114500,20815117910,12680,12730,12730,12680,9149
|
|
20240318,114400,20698841340,12710,12650,12750,12640,10394
|
|
20240318,114300,20566996650,12640,12770,12780,12640,23908
|
|
20240318,114200,20263349650,12770,12810,12850,12710,27297
|
|
20240318,114100,19914491090,12810,12780,12930,12770,50132
|
|
20240318,114000,19269971510,12780,12850,12950,12750,71760
|
|
20240318,113900,18346845620,12850,12640,12860,12630,33099
|
|
20240318,113800,17924598730,12640,12610,12660,12610,4037
|
|
20240318,113700,17873614560,12600,12640,12640,12590,4196
|
|
20240318,113600,17820738140,12640,12660,12670,12560,16247
|
|
20240318,113500,17615406500,12660,12600,12680,12600,10944
|
|
20240318,113400,17476989930,12610,12520,12620,12520,11851
|
|
20240318,113300,17328028640,12520,12470,12530,12460,4916
|
|
20240318,113200,17266659360,12470,12470,12520,12450,8039
|
|
20240318,113100,17166385370,12470,12460,12530,12450,8579
|
|
20240318,113000,17059388060,12460,12550,12560,12460,16628
|
|
20240318,112900,16851291130,12560,12510,12610,12500,12852
|
|
20240318,112800,16690095050,12530,12600,12610,12500,17949
|
|
20240318,112700,16465169700,12600,12640,12650,12550,19873
|
|
20240318,112600,16214881160,12650,12690,12730,12630,22502
|
|
20240318,112500,15929801800,12680,12790,12830,12660,39688
|
|
20240318,112400,15424469650,12830,12800,12880,12690,70399
|
|
20240318,112300,14523980710,12800,12610,12930,12520,111148
|
|
20240318,112200,13104758580,12610,12670,12680,12580,23659
|
|
20240318,112100,12805842620,12680,12470,12690,12470,38050
|
|
20240318,112000,12326410630,12460,12450,12470,12450,1260
|
|
20240318,111900,12310716940,12450,12450,12470,12420,5072
|
|
20240318,111800,12247588200,12450,12400,12450,12400,4476
|
|
20240318,111700,12191932080,12400,12380,12410,12380,2096
|
|
20240318,111600,12165942950,12380,12330,12380,12330,4405
|
|
20240318,111500,12111493760,12340,12320,12340,12320,828
|
|
20240318,111400,12101281250,12320,12330,12330,12320,414
|
|
20240318,111300,12096178540,12330,12320,12360,12320,828
|
|
20240318,111200,12085960530,12320,12300,12340,12300,1021
|
|
20240318,111100,12073381200,12300,12310,12330,12280,3718
|
|
20240318,111000,12027664310,12310,12310,12330,12310,919
|
|
20240318,110900,12016347740,12330,12330,12340,12310,782
|
|
20240318,110800,12006711750,12320,12330,12330,12290,498
|
|
20240318,110700,12000577160,12330,12330,12340,12290,3488
|
|
20240318,110600,11957666560,12340,12320,12340,12310,1514
|
|
20240318,110500,11939019950,12320,12340,12340,12320,454
|
|
20240318,110400,11933420590,12340,12340,12350,12340,286
|
|
20240318,110300,11929891270,12340,12340,12350,12330,1293
|
|
20240318,110200,11913937400,12350,12320,12350,12320,3183
|
|
20240318,110100,11874679370,12340,12340,12350,12340,1556
|
|
20240318,110000,11855472990,12350,12350,12350,12340,294
|
|
20240318,105900,11851843130,12350,12320,12350,12320,3237
|
|
20240318,105800,11811921590,12320,12320,12320,12310,463
|
|
20240318,105700,11806218340,12320,12280,12320,12280,554
|
|
20240318,105600,11799413160,12280,12300,12320,12280,2208
|
|
20240318,105500,11772286180,12330,12310,12330,12300,537
|
|
20240318,105400,11765668870,12310,12330,12330,12300,860
|
|
20240318,105300,11755079600,12330,12320,12330,12320,282
|
|
20240318,105200,11751602910,12330,12330,12330,12330,185
|
|
20240318,105100,11749321860,12340,12340,12340,12270,3292
|
|
20240318,105000,11708845170,12350,12350,12360,12350,881
|
|
20240318,104900,11697963770,12340,12340,12350,12330,786
|
|
20240318,104800,11688264170,12340,12330,12340,12330,564
|
|
20240318,104700,11681305030,12340,12300,12340,12300,1562
|
|
20240318,104600,11662068440,12290,12280,12320,12280,3493
|
|
20240318,104500,11619099940,12290,12290,12320,12290,1462
|
|
20240318,104400,11601125740,12290,12330,12330,12290,3463
|
|
20240318,104300,11558520180,12330,12290,12330,12290,1547
|
|
20240318,104200,11539482870,12290,12280,12320,12280,3618
|
|
20240318,104100,11495013740,12280,12340,12340,12280,4307
|
|
20240318,104000,11442056850,12340,12310,12340,12290,3602
|
|
20240318,103900,11397725550,12310,12360,12360,12310,2942
|
|
20240318,103800,11361442810,12390,12390,12400,12360,304
|
|
20240318,103700,11357677810,12400,12370,12410,12370,1971
|
|
20240318,103600,11333239680,12360,12370,12390,12320,1969
|
|
20240318,103500,11308893190,12370,12320,12380,12320,373
|
|
20240318,103400,11304282710,12320,12360,12370,12320,1571
|
|
20240318,103300,11284886720,12370,12350,12370,12330,2047
|
|
20240318,103200,11259632880,12350,12410,12410,12350,1951
|
|
20240318,103100,11235502920,12410,12420,12430,12410,1083
|
|
20240318,103000,11222050530,12420,12440,12450,12410,1484
|
|
20240318,102900,11203589900,12440,12400,12440,12380,3727
|
|
20240318,102800,11157374980,12400,12400,12410,12390,1909
|
|
20240318,102700,11133693600,12410,12390,12410,12380,1992
|
|
20240318,102600,11109021710,12390,12390,12400,12370,2443
|
|
20240318,102500,11078753690,12390,12400,12410,12390,2279
|
|
20240318,102400,11050502370,12400,12410,12420,12390,4350
|
|
20240318,102300,10996532670,12420,12400,12430,12400,4529
|
|
20240318,102200,10940325020,12410,12430,12430,12380,3636
|
|
20240318,102100,10895238340,12390,12410,12450,12380,8743
|
|
20240318,102000,10786638920,12420,12370,12420,12370,3968
|
|
20240318,101900,10737445900,12370,12290,12370,12290,1126
|
|
20240318,101800,10723528750,12270,12330,12350,12270,2533
|
|
20240318,101700,10692379960,12330,12300,12330,12300,1309
|
|
20240318,101600,10676275690,12310,12340,12370,12280,2100
|
|
20240318,101500,10650381350,12340,12270,12340,12260,3713
|
|
20240318,101400,10604733410,12260,12270,12320,12250,1697
|
|
20240318,101300,10583899100,12250,12270,12300,12250,4442
|
|
20240318,101200,10529425360,12270,12290,12290,12260,2568
|
|
20240318,101100,10497894410,12290,12320,12320,12260,10284
|
|
20240318,101000,10371546330,12330,12360,12360,12330,1577
|
|
20240318,100900,10352086040,12370,12390,12390,12360,987
|
|
20240318,100800,10339872400,12370,12400,12420,12370,2437
|
|
20240318,100700,10309651840,12410,12330,12410,12310,5767
|
|
20240318,100600,10238490240,12330,12360,12380,12330,2502
|
|
20240318,100500,10207612010,12360,12380,12380,12340,3298
|
|
20240318,100400,10166832430,12360,12310,12380,12310,4179
|
|
20240318,100300,10115252840,12310,12360,12370,12300,7762
|
|
20240318,100200,10019557060,12340,12420,12420,12340,7092
|
|
20240318,100100,9931703230,12420,12560,12560,12410,13315
|
|
20240318,100000,9765652370,12560,12520,12590,12520,7877
|
|
20240318,095900,9666755860,12530,12650,12650,12510,16553
|
|
20240318,095800,9458958480,12650,12660,12680,12530,39172
|
|
20240318,095700,8964182000,12660,12450,12700,12440,31721
|
|
20240318,095600,8565608450,12440,12430,12460,12430,9737
|
|
20240318,095500,8444386210,12430,12320,12440,12320,3170
|
|
20240318,095400,8405083960,12300,12300,12330,12250,9988
|
|
20240318,095300,8282346990,12300,12360,12360,12300,5772
|
|
20240318,095200,8211249080,12350,12370,12380,12330,2458
|
|
20240318,095100,8180880580,12360,12370,12410,12360,2834
|
|
20240318,095000,8145797030,12370,12390,12410,12330,5507
|
|
20240318,094900,8077773340,12390,12440,12500,12340,14030
|
|
20240318,094800,7903473780,12440,12450,12540,12440,38646
|
|
20240318,094700,7420859840,12440,12410,12450,12370,11352
|
|
20240318,094600,7279758630,12410,12370,12420,12330,14658
|
|
20240318,094500,7098285480,12390,12360,12400,12330,15773
|
|
20240318,094400,6903180520,12370,12300,12370,12270,7118
|
|
20240318,094300,6815365090,12310,12280,12320,12270,3292
|
|
20240318,094200,6774909730,12340,12320,12340,12250,15152
|
|
20240318,094100,6588761790,12330,12330,12360,12300,14034
|
|
20240318,094000,6415515730,12330,12280,12330,12270,12873
|
|
20240318,093900,6257212430,12270,12280,12280,12260,2403
|
|
20240318,093800,6227729340,12280,12280,12300,12250,5846
|
|
20240318,093700,6155941560,12280,12290,12300,12260,9240
|
|
20240318,093600,6042418800,12280,12260,12300,12260,8314
|
|
20240318,093500,5940296510,12270,12260,12290,12230,6778
|
|
20240318,093400,5857157810,12260,12270,12280,12250,8582
|
|
20240318,093300,5751883180,12270,12210,12270,12200,10379
|
|
20240318,093200,5624763320,12220,12160,12220,12160,2745
|
|
20240318,093100,5591307070,12160,12150,12170,12110,6146
|
|
20240318,093000,5516754130,12150,12150,12170,12120,860
|
|
20240318,092900,5506313760,12120,12090,12190,12090,3907
|
|
20240318,092800,5459018570,12100,12180,12180,12070,7978
|
|
20240318,092700,5362320490,12180,12160,12190,12150,2219
|
|
20240318,092600,5335311150,12170,12210,12230,12170,5428
|
|
20240318,092500,5269125720,12250,12190,12250,12180,10918
|
|
20240318,092400,5135854490,12190,12120,12190,12120,4349
|
|
20240318,092300,5082998020,12120,12130,12140,12100,6625
|
|
20240318,092200,5002742380,12120,12120,12130,12110,5365
|
|
20240318,092100,4937740980,12120,12250,12250,12080,11425
|
|
20240318,092000,4798616280,12240,12300,12300,12210,20062
|
|
20240318,091900,4552622110,12300,12140,12300,12110,17231
|
|
20240318,091800,4341718870,12140,12020,12140,12000,6165
|
|
20240318,091700,4267390450,12020,12010,12060,12010,4095
|
|
20240318,091600,4218197670,12040,12020,12040,12010,10578
|
|
20240318,091500,4091079370,12020,12070,12110,12020,8811
|
|
20240318,091400,3984921950,12070,12120,12150,12070,9343
|
|
20240318,091300,3871823830,12100,12050,12110,12040,4596
|
|
20240318,091200,3816333070,12050,12090,12120,12050,8568
|
|
20240318,091100,3712831510,12090,12110,12120,12020,16157
|
|
20240318,091000,3517840890,12110,12180,12180,12110,18241
|
|
20240318,090900,3296544150,12180,12200,12220,12170,11842
|
|
20240318,090800,3152202140,12200,12230,12260,12180,28016
|
|
20240318,090700,2809773210,12230,12150,12250,12150,33151
|
|
20240318,090600,2405081080,12150,12170,12170,12120,15720
|
|
20240318,090500,2214113290,12170,12100,12250,12100,37491
|
|
20240318,090400,1757320140,12090,11940,12150,11940,43580
|
|
20240318,090300,1230944160,11950,11990,12000,11930,12869
|
|
20240318,090200,1077004080,12000,11870,12030,11860,22178
|
|
20240318,090100,811542370,11870,11880,11910,11850,10744
|
|
20240318,090000,683903080,11890,11990,11990,11790,54178
|