646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194300,12320601975,3850,3850,3850,3850,90503
|
|
20240318,194200,12320601975,3850,3850,3850,3850,0
|
|
20240318,194100,12320601975,3850,3850,3850,3850,0
|
|
20240318,194000,12320601975,3850,3850,3850,3850,0
|
|
20240318,193900,12320601975,3850,3850,3850,3850,0
|
|
20240318,193800,12320601975,3850,3850,3850,3850,0
|
|
20240318,193700,12320601975,3850,3850,3850,3850,0
|
|
20240318,193600,12320601975,3850,3850,3850,3850,0
|
|
20240318,193500,12320601975,3850,3850,3850,3850,0
|
|
20240318,193400,12320601975,3850,3850,3850,3850,0
|
|
20240318,193300,12320601975,3850,3850,3850,3850,0
|
|
20240318,193200,12320601975,3850,3850,3850,3850,0
|
|
20240318,193100,12320601975,3850,3850,3850,3850,0
|
|
20240318,193000,12320601975,3850,3850,3850,3850,0
|
|
20240318,192900,12320601975,3850,3850,3850,3850,0
|
|
20240318,192800,12320601975,3850,3850,3850,3850,0
|
|
20240318,192700,12320601975,3850,3850,3850,3850,0
|
|
20240318,192600,12320601975,3850,3850,3850,3850,0
|
|
20240318,192500,12320601975,3850,3850,3850,3850,0
|
|
20240318,192400,12320601975,3850,3850,3850,3850,0
|
|
20240318,192300,12320601975,3850,3850,3850,3850,0
|
|
20240318,192200,12320601975,3850,3850,3850,3850,0
|
|
20240318,192100,12320601975,3850,3850,3850,3850,0
|
|
20240318,192000,12320601975,3850,3850,3850,3850,0
|
|
20240318,191900,12320601975,3850,3850,3850,3850,0
|
|
20240318,191800,12320601975,3850,3850,3850,3850,0
|
|
20240318,191700,12320601975,3850,3850,3850,3850,0
|
|
20240318,191600,12320601975,3850,3850,3850,3850,0
|
|
20240318,191500,12320601975,3850,3850,3850,3850,0
|
|
20240318,191400,12320601975,3850,3850,3850,3850,0
|
|
20240318,191300,12320601975,3850,3850,3850,3850,90503
|
|
20240318,191200,12320601975,3850,3850,3850,3850,0
|
|
20240318,191100,12320601975,3850,3850,3850,3850,0
|
|
20240318,191000,12320601975,3850,3850,3850,3850,0
|
|
20240318,190900,12320601975,3850,3850,3850,3850,0
|
|
20240318,190800,12320601975,3850,3850,3850,3850,0
|
|
20240318,190700,12320601975,3850,3850,3850,3850,0
|
|
20240318,190600,12320601975,3850,3850,3850,3850,0
|
|
20240318,190500,12320601975,3850,3850,3850,3850,0
|
|
20240318,190400,12320601975,3850,3850,3850,3850,0
|
|
20240318,190300,12320601975,3850,3850,3850,3850,0
|
|
20240318,190200,12320601975,3850,3850,3850,3850,0
|
|
20240318,190100,12320601975,3850,3850,3850,3850,0
|
|
20240318,190000,12320601975,3850,3850,3850,3850,0
|
|
20240318,185900,12320601975,3850,3850,3850,3850,0
|
|
20240318,185800,12320601975,3850,3850,3850,3850,0
|
|
20240318,185700,12320601975,3850,3850,3850,3850,0
|
|
20240318,185600,12320601975,3850,3850,3850,3850,0
|
|
20240318,185500,12320601975,3850,3850,3850,3850,0
|
|
20240318,185400,12320601975,3850,3850,3850,3850,0
|
|
20240318,185300,12320601975,3850,3850,3850,3850,0
|
|
20240318,185200,12320601975,3850,3850,3850,3850,0
|
|
20240318,185100,12320601975,3850,3850,3850,3850,0
|
|
20240318,185000,12320601975,3850,3850,3850,3850,0
|
|
20240318,184900,12320601975,3850,3850,3850,3850,0
|
|
20240318,184800,12320601975,3850,3850,3850,3850,0
|
|
20240318,184700,12320601975,3850,3850,3850,3850,0
|
|
20240318,184600,12320601975,3850,3850,3850,3850,0
|
|
20240318,184500,12320601975,3850,3850,3850,3850,0
|
|
20240318,184400,12320601975,3850,3850,3850,3850,0
|
|
20240318,184300,12320601975,3850,3850,3850,3850,90503
|
|
20240318,184200,12320601975,3850,3850,3850,3850,0
|
|
20240318,184100,12320601975,3850,3850,3850,3850,0
|
|
20240318,184000,12320601975,3850,3850,3850,3850,0
|
|
20240318,183900,12320601975,3850,3850,3850,3850,0
|
|
20240318,183800,12320601975,3850,3850,3850,3850,0
|
|
20240318,183700,12320601975,3850,3850,3850,3850,0
|
|
20240318,183600,12320601975,3850,3850,3850,3850,0
|
|
20240318,183500,12320601975,3850,3850,3850,3850,0
|
|
20240318,183400,12320601975,3850,3850,3850,3850,0
|
|
20240318,183300,12320601975,3850,3850,3850,3850,0
|
|
20240318,183200,12320601975,3850,3850,3850,3850,0
|
|
20240318,183100,12320601975,3850,3850,3850,3850,0
|
|
20240318,183000,12320601975,3850,3850,3850,3850,0
|
|
20240318,182900,12320601975,3850,3850,3850,3850,0
|
|
20240318,182800,12320601975,3850,3850,3850,3850,0
|
|
20240318,182700,12320601975,3850,3850,3850,3850,0
|
|
20240318,182600,12320601975,3850,3850,3850,3850,0
|
|
20240318,182500,12320601975,3850,3850,3850,3850,0
|
|
20240318,182400,12320601975,3850,3850,3850,3850,0
|
|
20240318,182300,12320601975,3850,3850,3850,3850,0
|
|
20240318,182200,12320601975,3850,3850,3850,3850,0
|
|
20240318,182100,12320601975,3850,3850,3850,3850,0
|
|
20240318,182000,12320601975,3850,3850,3850,3850,0
|
|
20240318,181900,12320601975,3850,3850,3850,3850,0
|
|
20240318,181800,12320601975,3850,3850,3850,3850,0
|
|
20240318,181700,12320601975,3850,3850,3850,3850,0
|
|
20240318,181600,12320601975,3850,3850,3850,3850,0
|
|
20240318,181500,12320601975,3850,3850,3850,3850,0
|
|
20240318,181400,12320601975,3850,3850,3850,3850,0
|
|
20240318,181300,12320601975,3850,3850,3850,3850,90503
|
|
20240318,181200,12320601975,3850,3850,3850,3850,0
|
|
20240318,181100,12320601975,3850,3850,3850,3850,0
|
|
20240318,181000,12320601975,3850,3850,3850,3850,0
|
|
20240318,180900,12320601975,3850,3850,3850,3850,0
|
|
20240318,180800,12320601975,3850,3850,3850,3850,0
|
|
20240318,180700,12320601975,3850,3850,3850,3850,0
|
|
20240318,180600,12320601975,3850,3850,3850,3850,0
|
|
20240318,180500,12320601975,3850,3850,3850,3850,0
|
|
20240318,180400,12320601975,3850,3850,3850,3850,0
|
|
20240318,180300,12320601975,3850,3850,3850,3850,0
|
|
20240318,180200,12320601975,3850,3850,3850,3850,0
|
|
20240318,180100,12320601975,3850,3850,3850,3850,0
|
|
20240318,180000,12320601975,3850,3850,3850,3850,0
|
|
20240318,175900,12320601975,3850,3850,3850,3850,0
|
|
20240318,175800,12320601975,3850,3850,3850,3850,0
|
|
20240318,175700,12320601975,3850,3850,3850,3850,0
|
|
20240318,175600,12320601975,3850,3850,3850,3850,0
|
|
20240318,175500,12320601975,3850,3850,3850,3850,0
|
|
20240318,175400,12320601975,3850,3850,3850,3850,0
|
|
20240318,175300,12320601975,3850,3850,3850,3850,0
|
|
20240318,175200,12320601975,3850,3850,3850,3850,0
|
|
20240318,175100,12320601975,3850,3850,3850,3850,0
|
|
20240318,175000,12320601975,3850,3850,3850,3850,0
|
|
20240318,174900,12320601975,3850,3850,3850,3850,0
|
|
20240318,174800,12320601975,3850,3850,3850,3850,0
|
|
20240318,174700,12320601975,3850,3850,3850,3850,0
|
|
20240318,174600,12320601975,3850,3850,3850,3850,0
|
|
20240318,174500,12320601975,3850,3850,3850,3850,0
|
|
20240318,174400,12320601975,3850,3850,3850,3850,0
|
|
20240318,174300,12320601975,3850,3850,3850,3850,90503
|
|
20240318,174200,12320601975,3850,3850,3850,3850,0
|
|
20240318,174100,12320601975,3850,3850,3850,3850,0
|
|
20240318,174000,12320601975,3850,3850,3850,3850,0
|
|
20240318,173900,12320601975,3850,3850,3850,3850,0
|
|
20240318,173800,12320601975,3850,3850,3850,3850,0
|
|
20240318,173700,12320601975,3850,3850,3850,3850,0
|
|
20240318,173600,12320601975,3850,3850,3850,3850,0
|
|
20240318,173500,12320601975,3850,3850,3850,3850,0
|
|
20240318,173400,12320601975,3850,3850,3850,3850,0
|
|
20240318,173300,12320601975,3850,3850,3850,3850,0
|
|
20240318,173200,12320601975,3850,3850,3850,3850,0
|
|
20240318,173100,12320601975,3850,3850,3850,3850,0
|
|
20240318,173000,12320601975,3850,3850,3850,3850,0
|
|
20240318,172900,12320601975,3850,3850,3850,3850,0
|
|
20240318,172800,12320601975,3850,3850,3850,3850,0
|
|
20240318,172700,12320601975,3850,3850,3850,3850,0
|
|
20240318,172600,12320601975,3850,3850,3850,3850,0
|
|
20240318,172500,12320601975,3850,3850,3850,3850,0
|
|
20240318,172400,12320601975,3850,3850,3850,3850,0
|
|
20240318,172300,12320601975,3850,3850,3850,3850,0
|
|
20240318,172200,12320601975,3850,3850,3850,3850,0
|
|
20240318,172100,12320601975,3850,3850,3850,3850,0
|
|
20240318,172000,12320601975,3850,3850,3850,3850,0
|
|
20240318,171900,12320601975,3850,3850,3850,3850,0
|
|
20240318,171800,12320601975,3850,3850,3850,3850,0
|
|
20240318,171700,12320601975,3850,3850,3850,3850,0
|
|
20240318,171600,12320601975,3850,3850,3850,3850,0
|
|
20240318,171500,12320601975,3850,3850,3850,3850,0
|
|
20240318,171400,12320601975,3850,3850,3850,3850,0
|
|
20240318,171300,12320601975,3850,3850,3850,3850,90503
|
|
20240318,171200,12320601975,3850,3850,3850,3850,0
|
|
20240318,171100,12320601975,3850,3850,3850,3850,0
|
|
20240318,171000,12320601975,3850,3850,3850,3850,0
|
|
20240318,170900,12320601975,3850,3850,3850,3850,0
|
|
20240318,170800,12320601975,3850,3850,3850,3850,0
|
|
20240318,170700,12320601975,3850,3850,3850,3850,0
|
|
20240318,170600,12320601975,3850,3850,3850,3850,0
|
|
20240318,170500,12320601975,3850,3850,3850,3850,0
|
|
20240318,170400,12320601975,3850,3850,3850,3850,0
|
|
20240318,170300,12320601975,3850,3850,3850,3850,0
|
|
20240318,170200,12320601975,3850,3850,3850,3850,0
|
|
20240318,170100,12320601975,3850,3850,3850,3850,0
|
|
20240318,170000,12320601975,3850,3850,3850,3850,0
|
|
20240318,165900,12320601975,3850,3850,3850,3850,0
|
|
20240318,165800,12320601975,3850,3850,3850,3850,0
|
|
20240318,165700,12320601975,3850,3850,3850,3850,0
|
|
20240318,165600,12320601975,3850,3850,3850,3850,0
|
|
20240318,165500,12320601975,3850,3850,3850,3850,0
|
|
20240318,165400,12320601975,3850,3850,3850,3850,0
|
|
20240318,165300,12320601975,3850,3850,3850,3850,0
|
|
20240318,165200,12320601975,3850,3850,3850,3850,0
|
|
20240318,165100,12320601975,3850,3850,3850,3850,0
|
|
20240318,165000,12320601975,3850,3850,3850,3850,0
|
|
20240318,164900,12320601975,3850,3850,3850,3850,0
|
|
20240318,164800,12320601975,3850,3850,3850,3850,0
|
|
20240318,164700,12320601975,3850,3850,3850,3850,0
|
|
20240318,164600,12320601975,3850,3850,3850,3850,0
|
|
20240318,164500,12320601975,3850,3850,3850,3850,0
|
|
20240318,164400,12320601975,3850,3850,3850,3850,0
|
|
20240318,164300,12320601975,3850,3850,3850,3850,90503
|
|
20240318,164200,12320601975,3850,3850,3850,3850,0
|
|
20240318,164100,12320601975,3850,3850,3850,3850,0
|
|
20240318,164000,12320601975,3850,3850,3850,3850,0
|
|
20240318,163900,12320601975,3850,3850,3850,3850,0
|
|
20240318,163800,12320601975,3850,3850,3850,3850,0
|
|
20240318,163700,12320601975,3850,3850,3850,3850,0
|
|
20240318,163600,12320601975,3850,3850,3850,3850,0
|
|
20240318,163500,12320601975,3850,3850,3850,3850,0
|
|
20240318,163400,12320601975,3850,3850,3850,3850,0
|
|
20240318,163300,12320601975,3850,3850,3850,3850,0
|
|
20240318,163200,12320601975,3850,3850,3850,3850,0
|
|
20240318,163100,12320601975,3850,3850,3850,3850,0
|
|
20240318,163000,12320601975,3850,3850,3850,3850,0
|
|
20240318,162900,12320601975,3850,3850,3850,3850,0
|
|
20240318,162800,12320601975,3850,3850,3850,3850,0
|
|
20240318,162700,12320601975,3850,3850,3850,3850,0
|
|
20240318,162600,12320601975,3850,3850,3850,3850,0
|
|
20240318,162500,12320601975,3850,3850,3850,3850,0
|
|
20240318,162400,12320601975,3850,3850,3850,3850,0
|
|
20240318,162300,12320601975,3850,3850,3850,3850,0
|
|
20240318,162200,12320601975,3850,3850,3850,3850,0
|
|
20240318,162100,12320601975,3850,3850,3850,3850,0
|
|
20240318,162000,12320601975,3850,3850,3850,3850,0
|
|
20240318,161900,12320601975,3850,3850,3850,3850,0
|
|
20240318,161800,12320601975,3850,3850,3850,3850,0
|
|
20240318,161700,12320601975,3850,3850,3850,3850,0
|
|
20240318,161600,12320601975,3850,3850,3850,3850,0
|
|
20240318,161500,12320601975,3850,3850,3850,3850,0
|
|
20240318,161400,12320601975,3850,3850,3850,3850,0
|
|
20240318,161300,12320601975,3850,3850,3850,3850,90503
|
|
20240318,161200,12320601975,3850,3850,3850,3850,0
|
|
20240318,161100,12320601975,3850,3850,3850,3850,0
|
|
20240318,161000,12320601975,3850,3850,3850,3850,0
|
|
20240318,160900,12320601975,3850,3850,3850,3850,0
|
|
20240318,160800,12320601975,3850,3850,3850,3850,0
|
|
20240318,160700,12320601975,3850,3850,3850,3850,0
|
|
20240318,160600,12320601975,3850,3850,3850,3850,0
|
|
20240318,160500,12320601975,3850,3850,3850,3850,0
|
|
20240318,160400,12320601975,3850,3850,3850,3850,0
|
|
20240318,160300,12320601975,3850,3850,3850,3850,0
|
|
20240318,160200,12320601975,3850,3850,3850,3850,0
|
|
20240318,160100,12320601975,3850,3850,3850,3850,0
|
|
20240318,160000,12320601975,3850,3850,3850,3850,0
|
|
20240318,155900,12320601975,3850,3850,3850,3850,0
|
|
20240318,155800,12320601975,3850,3850,3850,3850,0
|
|
20240318,155700,12320601975,3850,3850,3850,3850,0
|
|
20240318,155600,12320601975,3850,3850,3850,3850,0
|
|
20240318,155500,12320601975,3850,3850,3850,3850,0
|
|
20240318,155400,12320601975,3850,3850,3850,3850,0
|
|
20240318,155300,12320601975,3850,3850,3850,3850,0
|
|
20240318,155200,12320601975,3850,3850,3850,3850,0
|
|
20240318,155100,12320601975,3850,3850,3850,3850,0
|
|
20240318,155000,12320601975,3850,3850,3850,3850,0
|
|
20240318,154900,12320601975,3850,3850,3850,3850,0
|
|
20240318,154800,12320601975,3850,3850,3850,3850,0
|
|
20240318,154700,12320601975,3850,3850,3850,3850,0
|
|
20240318,154600,12320601975,3850,3850,3850,3850,0
|
|
20240318,154500,12320601975,3850,3850,3850,3850,0
|
|
20240318,154400,12320601975,3850,3850,3850,3850,0
|
|
20240318,154300,12320601975,3850,3850,3850,3850,90503
|
|
20240318,154200,12320601975,3850,3850,3850,3850,0
|
|
20240318,154100,12320601975,3850,3850,3850,3850,0
|
|
20240318,154000,12320601975,3850,3850,3850,3850,0
|
|
20240318,153900,12320601975,3850,3850,3850,3850,0
|
|
20240318,153800,12320601975,3850,3850,3850,3850,0
|
|
20240318,153700,12320601975,3850,3850,3850,3850,0
|
|
20240318,153600,12320601975,3850,3850,3850,3850,0
|
|
20240318,153500,12320601975,3850,3850,3850,3850,0
|
|
20240318,153400,12320601975,3850,3850,3850,3850,0
|
|
20240318,153300,12320601975,3850,3850,3850,3850,0
|
|
20240318,153200,12320601975,3850,3850,3850,3850,0
|
|
20240318,153100,12320601975,3850,3850,3850,3850,0
|
|
20240318,153000,12320601975,3850,3850,3850,3850,90503
|
|
20240318,152900,11972165425,3850,3850,3850,3850,0
|
|
20240318,152800,11972165425,3850,3850,3850,3850,0
|
|
20240318,152700,11972165425,3850,3850,3850,3850,0
|
|
20240318,152600,11972165425,3850,3850,3850,3850,0
|
|
20240318,152500,11972165425,3850,3850,3850,3850,0
|
|
20240318,152400,11972165425,3850,3850,3850,3850,0
|
|
20240318,152300,11972165425,3850,3850,3850,3850,0
|
|
20240318,152200,11972165425,3850,3850,3850,3850,0
|
|
20240318,152100,11972165425,3850,3850,3850,3850,0
|
|
20240318,152000,11972165425,3850,3850,3850,3850,0
|
|
20240318,151900,11972165425,3850,3845,3850,3840,41685
|
|
20240318,151800,11811872940,3845,3840,3850,3840,5680
|
|
20240318,151700,11790033880,3845,3840,3850,3840,7690
|
|
20240318,151600,11760466175,3840,3845,3845,3840,14465
|
|
20240318,151500,11704885680,3840,3845,3845,3840,12170
|
|
20240318,151400,11658129440,3845,3840,3845,3835,9835
|
|
20240318,151300,11620354035,3840,3830,3840,3825,10424
|
|
20240318,151200,11580358055,3825,3830,3835,3820,5107
|
|
20240318,151100,11560792435,3830,3820,3830,3820,1455
|
|
20240318,151000,11555233975,3835,3830,3835,3815,11714
|
|
20240318,150900,11510378665,3830,3825,3830,3810,6313
|
|
20240318,150800,11486243610,3810,3830,3830,3805,5333
|
|
20240318,150700,11465872545,3830,3825,3830,3800,12280
|
|
20240318,150600,11418919815,3820,3825,3825,3800,3408
|
|
20240318,150500,11405930595,3825,3815,3825,3815,3049
|
|
20240318,150400,11394283040,3815,3820,3820,3815,812
|
|
20240318,150300,11391182515,3820,3815,3820,3810,2760
|
|
20240318,150200,11380645065,3815,3815,3820,3815,1180
|
|
20240318,150100,11376143325,3815,3815,3815,3815,1359
|
|
20240318,150000,11370958740,3810,3805,3810,3805,1516
|
|
20240318,145900,11365187845,3815,3815,3815,3805,4341
|
|
20240318,145800,11348652185,3815,3815,3815,3815,733
|
|
20240318,145700,11345855790,3815,3815,3815,3815,320
|
|
20240318,145600,11344634990,3815,3820,3820,3810,5231
|
|
20240318,145500,11324681840,3820,3820,3825,3815,3219
|
|
20240318,145400,11312383415,3820,3820,3825,3820,805
|
|
20240318,145300,11309308275,3820,3825,3825,3820,4192
|
|
20240318,145200,11293286805,3820,3810,3825,3810,6364
|
|
20240318,145100,11268980770,3810,3810,3815,3805,1222
|
|
20240318,145000,11264322635,3805,3790,3810,3790,28937
|
|
20240318,144900,11154405175,3795,3795,3795,3790,3067
|
|
20240318,144800,11142781165,3790,3795,3795,3790,15
|
|
20240318,144700,11142724295,3795,3790,3795,3785,11
|
|
20240318,144600,11142682585,3785,3790,3795,3785,8704
|
|
20240318,144500,11109696380,3795,3790,3795,3785,559
|
|
20240318,144400,11107577730,3790,3785,3790,3780,3840
|
|
20240318,144300,11093029735,3780,3790,3790,3780,1857
|
|
20240318,144200,11086002630,3785,3785,3790,3785,1633
|
|
20240318,144100,11079814835,3790,3790,3790,3790,436
|
|
20240318,144000,11078162395,3790,3790,3795,3790,1718
|
|
20240318,143900,11071651130,3790,3795,3795,3790,1013
|
|
20240318,143800,11067810550,3795,3795,3795,3795,66
|
|
20240318,143700,11067560080,3795,3790,3795,3790,458
|
|
20240318,143600,11065822600,3790,3790,3795,3780,2845
|
|
20240318,143500,11055056580,3790,3795,3795,3790,2543
|
|
20240318,143400,11045418605,3795,3795,3795,3790,1727
|
|
20240318,143300,11038873205,3795,3800,3800,3790,842
|
|
20240318,143200,11035679340,3800,3795,3800,3795,1903
|
|
20240318,143100,11028456870,3795,3785,3795,3780,2693
|
|
20240318,143000,11018265045,3785,3790,3790,3785,5207
|
|
20240318,142900,10998543345,3790,3800,3800,3790,2724
|
|
20240318,142800,10988206470,3800,3800,3800,3790,4355
|
|
20240318,142700,10971679105,3795,3800,3800,3795,2282
|
|
20240318,142600,10963017935,3800,3805,3805,3800,5012
|
|
20240318,142500,10943967460,3805,3810,3810,3795,6522
|
|
20240318,142400,10919173350,3805,3830,3830,3805,8472
|
|
20240318,142300,10886881715,3830,3830,3830,3820,1421
|
|
20240318,142200,10881440185,3830,3830,3830,3830,303
|
|
20240318,142100,10880279695,3830,3825,3830,3815,3257
|
|
20240318,142000,10867830345,3825,3825,3830,3820,1216
|
|
20240318,141900,10863178520,3835,3835,3835,3820,5401
|
|
20240318,141800,10842501625,3830,3830,3830,3825,2391
|
|
20240318,141700,10833344425,3830,3825,3830,3820,1473
|
|
20240318,141600,10827704265,3825,3825,3830,3820,710
|
|
20240318,141500,10824991210,3830,3820,3830,3820,3191
|
|
20240318,141400,10812780990,3820,3815,3825,3810,14930
|
|
20240318,141300,10755765300,3815,3815,3820,3810,1918
|
|
20240318,141200,10748450415,3815,3815,3815,3815,1967
|
|
20240318,141100,10740946310,3815,3820,3820,3815,502
|
|
20240318,141000,10739028740,3820,3820,3820,3815,2594
|
|
20240318,140900,10729131540,3820,3820,3820,3815,1231
|
|
20240318,140800,10724429930,3815,3815,3815,3815,208
|
|
20240318,140700,10723636410,3815,3815,3815,3810,3637
|
|
20240318,140600,10709765375,3815,3815,3815,3810,2277
|
|
20240318,140500,10701089615,3815,3815,3820,3815,3892
|
|
20240318,140400,10686230995,3820,3815,3820,3810,416
|
|
20240318,140300,10684644665,3815,3815,3820,3810,8729
|
|
20240318,140200,10651369395,3815,3820,3820,3815,2765
|
|
20240318,140100,10640811010,3820,3815,3820,3815,10799
|
|
20240318,140000,10599559670,3815,3805,3815,3805,8040
|
|
20240318,135900,10568913675,3805,3800,3805,3800,291
|
|
20240318,135800,10567807420,3800,3800,3800,3800,1119
|
|
20240318,135700,10563555220,3800,3795,3800,3795,673
|
|
20240318,135600,10560997825,3805,3795,3805,3795,5316
|
|
20240318,135500,10540823005,3795,3795,3795,3795,12
|
|
20240318,135400,10540777465,3795,3800,3800,3795,1300
|
|
20240318,135300,10535841725,3800,3800,3800,3795,1503
|
|
20240318,135200,10530130375,3795,3805,3805,3795,4175
|
|
20240318,135100,10514266455,3805,3800,3805,3795,938
|
|
20240318,135000,10510702025,3800,3805,3820,3800,9387
|
|
20240318,134900,10474974240,3815,3810,3815,3805,2246
|
|
20240318,134800,10466417340,3810,3805,3815,3805,6565
|
|
20240318,134700,10441407220,3805,3800,3805,3795,24834
|
|
20240318,134600,10347024190,3795,3795,3795,3790,1694
|
|
20240318,134500,10340595510,3790,3800,3800,3790,8224
|
|
20240318,134400,10309375210,3795,3795,3800,3795,1033
|
|
20240318,134300,10305454550,3795,3790,3795,3790,790
|
|
20240318,134200,10302458900,3790,3795,3800,3790,4247
|
|
20240318,134100,10286334425,3795,3800,3800,3790,8862
|
|
20240318,134000,10252702170,3800,3795,3800,3790,16396
|
|
20240318,133900,10190478465,3790,3785,3795,3785,7356
|
|
20240318,133800,10162573150,3785,3780,3790,3780,1937
|
|
20240318,133700,10155245190,3780,3775,3795,3775,10244
|
|
20240318,133600,10116455535,3785,3770,3785,3770,12408
|
|
20240318,133500,10069551300,3770,3760,3770,3760,3908
|
|
20240318,133400,10054821060,3760,3755,3765,3755,6467
|
|
20240318,133300,10030503305,3755,3750,3755,3750,1516
|
|
20240318,133200,10024813255,3750,3750,3755,3750,1262
|
|
20240318,133100,10020077430,3750,3750,3755,3750,327
|
|
20240318,133000,10018851110,3750,3745,3755,3745,2108
|
|
20240318,132900,10010946410,3745,3745,3745,3745,804
|
|
20240318,132800,10007935430,3740,3750,3750,3740,1191
|
|
20240318,132700,10003479250,3755,3750,3755,3750,2590
|
|
20240318,132600,9993766285,3750,3750,3750,3750,5842
|
|
20240318,132500,9971858785,3750,3745,3750,3745,5821
|
|
20240318,132400,9950034140,3745,3745,3745,3740,3814
|
|
20240318,132300,9935758865,3740,3740,3740,3740,313
|
|
20240318,132200,9934588245,3740,3740,3740,3735,3506
|
|
20240318,132100,9921486335,3740,3740,3745,3740,211
|
|
20240318,132000,9920697185,3740,3745,3745,3740,2
|
|
20240318,131900,9920689700,3730,3740,3740,3730,1570
|
|
20240318,131800,9914825320,3740,3740,3745,3740,1379
|
|
20240318,131700,9909667855,3740,3745,3745,3740,7329
|
|
20240318,131600,9882257125,3745,3740,3745,3740,1798
|
|
20240318,131500,9875524115,3745,3745,3745,3740,452
|
|
20240318,131400,9873831385,3745,3745,3745,3745,1180
|
|
20240318,131300,9869412285,3745,3745,3745,3745,622
|
|
20240318,131200,9867082895,3745,3745,3750,3745,2777
|
|
20240318,131100,9856681395,3745,3745,3750,3745,679
|
|
20240318,131000,9854138490,3745,3745,3750,3745,77
|
|
20240318,130900,9853850105,3745,3750,3750,3745,2453
|
|
20240318,130800,9844652670,3745,3750,3750,3745,159
|
|
20240318,130700,9844057165,3750,3750,3750,3750,490
|
|
20240318,130600,9842219665,3750,3750,3750,3750,625
|
|
20240318,130500,9839875915,3750,3745,3750,3740,7850
|
|
20240318,130400,9810477840,3745,3740,3745,3740,83
|
|
20240318,130300,9810167330,3740,3745,3745,3740,895
|
|
20240318,130200,9806817555,3745,3745,3745,3735,1474
|
|
20240318,130100,9801307725,3740,3730,3745,3730,16329
|
|
20240318,130000,9740335590,3730,3730,3730,3725,1803
|
|
20240318,125900,9733619400,3730,3730,3730,3730,112
|
|
20240318,125800,9733201640,3730,3730,3730,3730,1
|
|
20240318,125700,9733197910,3725,3735,3735,3725,161
|
|
20240318,125600,9732598150,3735,3735,3735,3735,1
|
|
20240318,125500,9732594415,3735,3725,3735,3725,2180
|
|
20240318,125400,9724469735,3725,3725,3730,3725,725
|
|
20240318,125300,9721767510,3725,3730,3730,3725,72
|
|
20240318,125200,9721499295,3730,3730,3730,3725,891
|
|
20240318,125100,9718175870,3730,3725,3730,3725,483
|
|
20240318,125000,9716376660,3725,3725,3725,3725,1038
|
|
20240318,124900,9712510110,3725,3730,3735,3720,3362
|
|
20240318,124800,9699994660,3735,3740,3740,3735,774
|
|
20240318,124700,9697100405,3740,3730,3740,3730,3784
|
|
20240318,124600,9682960030,3730,3725,3730,3720,1701
|
|
20240318,124500,9676615810,3720,3720,3720,3720,80
|
|
20240318,124400,9676318210,3720,3730,3730,3720,1507
|
|
20240318,124300,9670712100,3730,3725,3730,3720,169
|
|
20240318,124200,9670082575,3725,3720,3725,3720,502
|
|
20240318,124100,9668215130,3715,3720,3720,3715,2204
|
|
20240318,124000,9660020735,3720,3725,3725,3720,676
|
|
20240318,123900,9657504125,3725,3725,3725,3720,262
|
|
20240318,123800,9656528435,3725,3725,3725,3725,465
|
|
20240318,123700,9654796310,3725,3725,3725,3725,54
|
|
20240318,123600,9654595160,3725,3725,3725,3725,32
|
|
20240318,123500,9654475960,3715,3715,3720,3715,381
|
|
20240318,123400,9653059895,3715,3715,3725,3715,672
|
|
20240318,123300,9650562415,3715,3730,3730,3715,3398
|
|
20240318,123200,9637930195,3730,3735,3735,3725,1577
|
|
20240318,123100,9632047855,3735,3735,3735,3735,177
|
|
20240318,123000,9631386760,3730,3730,3730,3730,777
|
|
20240318,122900,9628488550,3730,3730,3730,3730,66
|
|
20240318,122800,9628242370,3735,3735,3735,3735,41
|
|
20240318,122700,9628089235,3735,3735,3735,3730,1571
|
|
20240318,122600,9622228805,3730,3740,3740,3730,82
|
|
20240318,122500,9621922640,3740,3740,3740,3740,140
|
|
20240318,122400,9621399040,3740,3740,3740,3740,210
|
|
20240318,122300,9620613640,3730,3735,3740,3730,4234
|
|
20240318,122200,9604783825,3740,3730,3740,3730,3000
|
|
20240318,122100,9593580660,3720,3725,3725,3720,4420
|
|
20240318,122000,9577136710,3725,3725,3730,3725,167
|
|
20240318,121900,9576514135,3730,3725,3730,3725,6
|
|
20240318,121800,9576491780,3725,3725,3725,3725,225
|
|
20240318,121700,9575653655,3725,3730,3730,3725,877
|
|
20240318,121600,9572385225,3730,3730,3730,3725,1193
|
|
20240318,121500,9567935970,3730,3725,3730,3725,928
|
|
20240318,121400,9564474580,3725,3730,3730,3725,583
|
|
20240318,121300,9562300400,3725,3715,3725,3715,6010
|
|
20240318,121200,9539946065,3715,3710,3715,3710,1343
|
|
20240318,121100,9534963480,3715,3720,3720,3715,79
|
|
20240318,121000,9534669955,3715,3715,3715,3705,1266
|
|
20240318,120900,9529968850,3705,3715,3715,3705,951
|
|
20240318,120800,9526442375,3720,3720,3720,3715,16
|
|
20240318,120700,9526382865,3720,3715,3735,3705,2018
|
|
20240318,120600,9518886065,3715,3715,3735,3710,5105
|
|
20240318,120500,9499937505,3720,3735,3735,3720,1279
|
|
20240318,120400,9495169035,3735,3730,3735,3730,276
|
|
20240318,120300,9494139400,3735,3735,3735,3720,1117
|
|
20240318,120200,9489971520,3735,3730,3735,3730,54
|
|
20240318,120100,9489770095,3725,3725,3735,3720,1597
|
|
20240318,120000,9483827170,3730,3725,3730,3725,407
|
|
20240318,115900,9482309070,3730,3720,3730,3720,512
|
|
20240318,115800,9480403080,3720,3735,3735,3720,4021
|
|
20240318,115700,9465421730,3730,3740,3745,3730,1423
|
|
20240318,115600,9460095110,3740,3750,3750,3730,4212
|
|
20240318,115500,9444345935,3745,3735,3755,3730,9277
|
|
20240318,115400,9409628340,3735,3725,3735,3725,370
|
|
20240318,115300,9408248845,3725,3725,3730,3725,115
|
|
20240318,115200,9407820465,3725,3720,3735,3720,1355
|
|
20240318,115100,9402773380,3720,3735,3735,3720,690
|
|
20240318,115000,9400201540,3735,3715,3735,3710,2676
|
|
20240318,114900,9390247415,3715,3715,3715,3715,20
|
|
20240318,114800,9390173115,3715,3710,3720,3710,513
|
|
20240318,114700,9388269810,3715,3710,3720,3710,7441
|
|
20240318,114600,9360646235,3710,3730,3730,3710,6008
|
|
20240318,114500,9338268700,3735,3735,3740,3735,2657
|
|
20240318,114400,9328344630,3740,3730,3740,3730,2340
|
|
20240318,114300,9319601545,3730,3730,3730,3730,30
|
|
20240318,114200,9319489645,3730,3735,3735,3720,752
|
|
20240318,114100,9316682260,3735,3715,3735,3715,2438
|
|
20240318,114000,9307603580,3710,3710,3715,3710,1449
|
|
20240318,113900,9302227565,3710,3705,3710,3705,2042
|
|
20240318,113800,9294655825,3710,3705,3710,3705,1407
|
|
20240318,113700,9289440355,3710,3710,3710,3705,716
|
|
20240318,113600,9286787295,3710,3710,3720,3710,1201
|
|
20240318,113500,9282329440,3715,3710,3715,3710,1631
|
|
20240318,113400,9276273385,3715,3715,3715,3710,3931
|
|
20240318,113300,9261669730,3710,3705,3710,3705,5395
|
|
20240318,113200,9241661980,3705,3705,3705,3705,2164
|
|
20240318,113100,9233644360,3705,3705,3705,3700,3003
|
|
20240318,113000,9222524065,3705,3700,3705,3695,6930
|
|
20240318,112900,9196882485,3700,3700,3700,3700,177
|
|
20240318,112800,9196227585,3700,3700,3700,3695,784
|
|
20240318,112700,9193326985,3695,3695,3695,3695,3106
|
|
20240318,112600,9181850315,3695,3695,3695,3695,1500
|
|
20240318,112500,9176307815,3685,3690,3695,3685,2489
|
|
20240318,112400,9167122205,3685,3685,3690,3680,1567
|
|
20240318,112300,9161345255,3680,3680,3685,3680,2297
|
|
20240318,112200,9152888470,3680,3680,3680,3680,608
|
|
20240318,112100,9150651030,3680,3685,3685,3680,1433
|
|
20240318,112000,9145375955,3685,3670,3685,3670,7775
|
|
20240318,111900,9116788360,3670,3675,3675,3670,1027
|
|
20240318,111800,9113017700,3680,3675,3680,3675,1372
|
|
20240318,111700,9107975245,3675,3680,3680,3675,1717
|
|
20240318,111600,9101660340,3680,3675,3680,3675,1771
|
|
20240318,111500,9095150500,3675,3680,3680,3675,5236
|
|
20240318,111400,9075902035,3680,3685,3685,3680,1657
|
|
20240318,111300,9069798885,3685,3685,3690,3680,1255
|
|
20240318,111200,9065177615,3685,3690,3690,3685,1225
|
|
20240318,111100,9060662150,3690,3680,3690,3680,3415
|
|
20240318,111000,9048068355,3680,3675,3680,3655,17144
|
|
20240318,110900,8985227425,3670,3670,3675,3665,2660
|
|
20240318,110800,8975468610,3675,3680,3690,3675,2381
|
|
20240318,110700,8966715735,3680,3685,3700,3680,3853
|
|
20240318,110600,8952502120,3685,3685,3700,3680,7292
|
|
20240318,110500,8925564915,3680,3685,3690,3680,15405
|
|
20240318,110400,8868791835,3685,3685,3690,3670,21703
|
|
20240318,110300,8788891655,3685,3690,3695,3680,9297
|
|
20240318,110200,8754583370,3690,3690,3695,3675,18641
|
|
20240318,110100,8685836190,3680,3700,3700,3680,8360
|
|
20240318,110000,8654986465,3700,3720,3735,3695,17647
|
|
20240318,105900,8589586110,3725,3725,3740,3720,3994
|
|
20240318,105800,8574683360,3725,3740,3745,3705,17942
|
|
20240318,105700,8507893920,3755,3760,3760,3740,11237
|
|
20240318,105600,8465811795,3750,3765,3770,3745,10541
|
|
20240318,105500,8426248400,3760,3770,3780,3760,4768
|
|
20240318,105400,8408283980,3770,3770,3780,3770,9519
|
|
20240318,105300,8372346100,3775,3770,3775,3760,3705
|
|
20240318,105200,8358394255,3770,3780,3780,3770,2329
|
|
20240318,105100,8349605010,3780,3770,3785,3770,1034
|
|
20240318,105000,8345700670,3770,3755,3770,3755,2634
|
|
20240318,104900,8335786595,3755,3760,3760,3750,6331
|
|
20240318,104800,8312018920,3755,3785,3785,3750,12357
|
|
20240318,104700,8265423585,3785,3785,3790,3785,619
|
|
20240318,104600,8263080165,3785,3785,3790,3780,6600
|
|
20240318,104500,8238100240,3785,3790,3790,3785,286
|
|
20240318,104400,8237017700,3785,3780,3785,3775,1163
|
|
20240318,104300,8232621185,3780,3800,3800,3780,3358
|
|
20240318,104200,8219908285,3800,3800,3800,3780,3771
|
|
20240318,104100,8205612790,3790,3805,3805,3790,8640
|
|
20240318,104000,8172808310,3800,3800,3805,3790,4995
|
|
20240318,103900,8153821410,3800,3800,3810,3795,3546
|
|
20240318,103800,8140357975,3800,3800,3815,3795,2064
|
|
20240318,103700,8132520295,3795,3815,3815,3790,10338
|
|
20240318,103600,8093213420,3815,3820,3820,3810,6511
|
|
20240318,103500,8068348320,3820,3770,3825,3760,12010
|
|
20240318,103400,8022621360,3750,3840,3840,3745,35037
|
|
20240318,103300,7889548055,3835,3765,3835,3765,26282
|
|
20240318,103200,7789787125,3765,3835,3835,3765,28776
|
|
20240318,103100,7680374780,3825,3845,3850,3820,48629
|
|
20240318,103000,7493662980,3845,3845,3850,3845,21346
|
|
20240318,102900,7411527535,3850,3840,3850,3835,38429
|
|
20240318,102800,7263731675,3840,3835,3845,3830,24157
|
|
20240318,102700,7170978915,3825,3825,3840,3820,43717
|
|
20240318,102600,7003533995,3830,3790,3830,3790,87262
|
|
20240318,102500,6671325255,3795,3795,3795,3790,11765
|
|
20240318,102400,6626684615,3790,3790,3795,3785,4590
|
|
20240318,102300,6609281715,3790,3785,3790,3785,7224
|
|
20240318,102200,6581911070,3785,3790,3790,3780,4521
|
|
20240318,102100,6564792840,3790,3770,3790,3770,24165
|
|
20240318,102000,6473389460,3770,3765,3775,3740,7128
|
|
20240318,101900,6446611490,3765,3770,3775,3765,2897
|
|
20240318,101800,6435697075,3770,3775,3775,3765,4639
|
|
20240318,101700,6418203115,3780,3775,3780,3775,10618
|
|
20240318,101600,6378092835,3775,3770,3780,3770,17843
|
|
20240318,101500,6310703555,3775,3770,3775,3765,6329
|
|
20240318,101400,6286844195,3770,3750,3770,3750,21572
|
|
20240318,101300,6205811510,3745,3745,3750,3745,181
|
|
20240318,101200,6205133225,3750,3755,3755,3745,3104
|
|
20240318,101100,6193507060,3755,3735,3755,3735,7495
|
|
20240318,101000,6165452550,3740,3730,3750,3730,3193
|
|
20240318,100900,6153538370,3725,3740,3740,3725,5138
|
|
20240318,100800,6134363835,3750,3750,3755,3735,6028
|
|
20240318,100700,6111786335,3750,3765,3765,3750,2149
|
|
20240318,100600,6103719150,3765,3750,3765,3745,25233
|
|
20240318,100500,6009005535,3745,3745,3755,3745,9561
|
|
20240318,100400,5973195255,3745,3745,3755,3720,17432
|
|
20240318,100300,5907979300,3745,3755,3760,3745,24011
|
|
20240318,100200,5817949520,3755,3760,3765,3750,16078
|
|
20240318,100100,5757572185,3770,3765,3775,3760,7981
|
|
20240318,100000,5727492195,3765,3750,3775,3750,22475
|
|
20240318,095900,5642997840,3750,3765,3770,3750,18995
|
|
20240318,095800,5571555640,3765,3770,3775,3765,14673
|
|
20240318,095700,5516262535,3775,3765,3775,3765,10257
|
|
20240318,095600,5477598495,3770,3755,3770,3750,12797
|
|
20240318,095500,5429504195,3755,3740,3760,3735,25504
|
|
20240318,095400,5333929640,3735,3730,3740,3730,1672
|
|
20240318,095300,5327679495,3735,3720,3745,3720,8252
|
|
20240318,095200,5296851685,3720,3720,3735,3715,7762
|
|
20240318,095100,5267934785,3715,3740,3745,3715,7823
|
|
20240318,095000,5238758070,3735,3720,3760,3720,10966
|
|
20240318,094900,5197742600,3720,3755,3765,3720,22649
|
|
20240318,094800,5112864610,3755,3685,3765,3685,59778
|
|
20240318,094700,4890191375,3685,3715,3715,3655,43140
|
|
20240318,094600,4730874665,3715,3740,3760,3715,24764
|
|
20240318,094500,4638484355,3740,3760,3760,3700,71170
|
|
20240318,094400,4372674820,3760,3765,3785,3750,30387
|
|
20240318,094300,4258234845,3770,3775,3850,3735,158365
|
|
20240318,094200,3658417795,3775,3740,3790,3730,132298
|
|
20240318,094100,3161610740,3700,3700,3700,3700,0
|
|
20240318,094000,3161610740,3700,3700,3700,3700,0
|
|
20240318,093900,3161610740,3700,3695,3700,3695,45371
|
|
20240318,093800,2993753060,3695,3695,3695,3660,25811
|
|
20240318,093700,2898680035,3690,3625,3695,3625,91004
|
|
20240318,093600,2566077590,3625,3620,3630,3620,6546
|
|
20240318,093500,2542352055,3625,3590,3630,3590,64881
|
|
20240318,093400,2308230165,3600,3600,3600,3590,7027
|
|
20240318,093300,2282963005,3600,3600,3600,3595,2825
|
|
20240318,093200,2272802605,3600,3595,3600,3595,3549
|
|
20240318,093100,2260036265,3600,3595,3600,3580,12044
|
|
20240318,093000,2216691915,3570,3585,3600,3570,37952
|
|
20240318,092900,2080226055,3590,3595,3595,3580,4399
|
|
20240318,092800,2064461450,3595,3565,3595,3565,25678
|
|
20240318,092700,1972723385,3565,3570,3570,3565,5278
|
|
20240318,092600,1953906805,3570,3560,3570,3560,5027
|
|
20240318,092500,1935994775,3560,3540,3560,3540,20687
|
|
20240318,092400,1862463875,3540,3545,3545,3535,4824
|
|
20240318,092300,1845374060,3545,3550,3555,3540,4736
|
|
20240318,092200,1828559435,3540,3545,3550,3540,7006
|
|
20240318,092100,1803737035,3545,3535,3555,3535,7409
|
|
20240318,092000,1777512345,3540,3570,3570,3535,13208
|
|
20240318,091900,1730575885,3565,3560,3570,3560,4585
|
|
20240318,091800,1714240695,3560,3565,3580,3560,2713
|
|
20240318,091700,1704579195,3560,3585,3590,3560,9133
|
|
20240318,091600,1671923240,3595,3595,3595,3575,39414
|
|
20240318,091500,1530610650,3595,3590,3595,3585,15491
|
|
20240318,091400,1474970605,3590,3580,3590,3580,11832
|
|
20240318,091300,1432575165,3590,3565,3590,3565,39989
|
|
20240318,091200,1289550400,3565,3565,3570,3560,15731
|
|
20240318,091100,1233471070,3560,3530,3570,3530,93021
|
|
20240318,091000,903066680,3535,3540,3545,3525,12591
|
|
20240318,090900,858532760,3540,3540,3545,3540,9891
|
|
20240318,090800,823518445,3540,3540,3545,3540,7566
|
|
20240318,090700,796705715,3545,3530,3545,3505,29634
|
|
20240318,090600,691978990,3530,3500,3540,3495,21678
|
|
20240318,090500,615680495,3500,3545,3550,3495,20830
|
|
20240318,090400,542160785,3550,3525,3550,3505,39709
|
|
20240318,090300,401683565,3525,3530,3555,3515,33678
|
|
20240318,090200,282542805,3535,3485,3560,3485,39780
|
|
20240318,090100,142505475,3485,3395,3495,3390,25673
|
|
20240318,090000,54092585,3390,3365,3390,3355,16063
|