654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195100,9669827720,20700,20700,20700,20700,9064
|
|
20240318,195000,9669827720,20700,20700,20700,20700,0
|
|
20240318,194900,9669827720,20700,20700,20700,20700,0
|
|
20240318,194800,9669827720,20700,20700,20700,20700,0
|
|
20240318,194700,9669827720,20700,20700,20700,20700,0
|
|
20240318,194600,9669827720,20700,20700,20700,20700,0
|
|
20240318,194500,9669827720,20700,20700,20700,20700,0
|
|
20240318,194400,9669827720,20700,20700,20700,20700,0
|
|
20240318,194300,9669827720,20700,20700,20700,20700,0
|
|
20240318,194200,9669827720,20700,20700,20700,20700,0
|
|
20240318,194100,9669827720,20700,20700,20700,20700,0
|
|
20240318,194000,9669827720,20700,20700,20700,20700,0
|
|
20240318,193900,9669827720,20700,20700,20700,20700,0
|
|
20240318,193800,9669827720,20700,20700,20700,20700,0
|
|
20240318,193700,9669827720,20700,20700,20700,20700,0
|
|
20240318,193600,9669827720,20700,20700,20700,20700,0
|
|
20240318,193500,9669827720,20700,20700,20700,20700,0
|
|
20240318,193400,9669827720,20700,20700,20700,20700,0
|
|
20240318,193300,9669827720,20700,20700,20700,20700,0
|
|
20240318,193200,9669827720,20700,20700,20700,20700,0
|
|
20240318,193100,9669827720,20700,20700,20700,20700,0
|
|
20240318,193000,9669827720,20700,20700,20700,20700,0
|
|
20240318,192900,9669827720,20700,20700,20700,20700,0
|
|
20240318,192800,9669827720,20700,20700,20700,20700,0
|
|
20240318,192700,9669827720,20700,20700,20700,20700,0
|
|
20240318,192600,9669827720,20700,20700,20700,20700,0
|
|
20240318,192500,9669827720,20700,20700,20700,20700,0
|
|
20240318,192400,9669827720,20700,20700,20700,20700,0
|
|
20240318,192300,9669827720,20700,20700,20700,20700,0
|
|
20240318,192200,9669827720,20700,20700,20700,20700,0
|
|
20240318,192100,9669827720,20700,20700,20700,20700,9064
|
|
20240318,192000,9669827720,20700,20700,20700,20700,0
|
|
20240318,191900,9669827720,20700,20700,20700,20700,0
|
|
20240318,191800,9669827720,20700,20700,20700,20700,0
|
|
20240318,191700,9669827720,20700,20700,20700,20700,0
|
|
20240318,191600,9669827720,20700,20700,20700,20700,0
|
|
20240318,191500,9669827720,20700,20700,20700,20700,0
|
|
20240318,191400,9669827720,20700,20700,20700,20700,0
|
|
20240318,191300,9669827720,20700,20700,20700,20700,0
|
|
20240318,191200,9669827720,20700,20700,20700,20700,0
|
|
20240318,191100,9669827720,20700,20700,20700,20700,0
|
|
20240318,191000,9669827720,20700,20700,20700,20700,0
|
|
20240318,190900,9669827720,20700,20700,20700,20700,0
|
|
20240318,190800,9669827720,20700,20700,20700,20700,0
|
|
20240318,190700,9669827720,20700,20700,20700,20700,0
|
|
20240318,190600,9669827720,20700,20700,20700,20700,0
|
|
20240318,190500,9669827720,20700,20700,20700,20700,0
|
|
20240318,190400,9669827720,20700,20700,20700,20700,0
|
|
20240318,190300,9669827720,20700,20700,20700,20700,0
|
|
20240318,190200,9669827720,20700,20700,20700,20700,0
|
|
20240318,190100,9669827720,20700,20700,20700,20700,0
|
|
20240318,190000,9669827720,20700,20700,20700,20700,0
|
|
20240318,185900,9669827720,20700,20700,20700,20700,0
|
|
20240318,185800,9669827720,20700,20700,20700,20700,0
|
|
20240318,185700,9669827720,20700,20700,20700,20700,0
|
|
20240318,185600,9669827720,20700,20700,20700,20700,0
|
|
20240318,185500,9669827720,20700,20700,20700,20700,0
|
|
20240318,185400,9669827720,20700,20700,20700,20700,0
|
|
20240318,185300,9669827720,20700,20700,20700,20700,0
|
|
20240318,185200,9669827720,20700,20700,20700,20700,0
|
|
20240318,185100,9669827720,20700,20700,20700,20700,9064
|
|
20240318,185000,9669827720,20700,20700,20700,20700,0
|
|
20240318,184900,9669827720,20700,20700,20700,20700,0
|
|
20240318,184800,9669827720,20700,20700,20700,20700,0
|
|
20240318,184700,9669827720,20700,20700,20700,20700,0
|
|
20240318,184600,9669827720,20700,20700,20700,20700,0
|
|
20240318,184500,9669827720,20700,20700,20700,20700,0
|
|
20240318,184400,9669827720,20700,20700,20700,20700,0
|
|
20240318,184300,9669827720,20700,20700,20700,20700,0
|
|
20240318,184200,9669827720,20700,20700,20700,20700,0
|
|
20240318,184100,9669827720,20700,20700,20700,20700,0
|
|
20240318,184000,9669827720,20700,20700,20700,20700,0
|
|
20240318,183900,9669827720,20700,20700,20700,20700,0
|
|
20240318,183800,9669827720,20700,20700,20700,20700,0
|
|
20240318,183700,9669827720,20700,20700,20700,20700,0
|
|
20240318,183600,9669827720,20700,20700,20700,20700,0
|
|
20240318,183500,9669827720,20700,20700,20700,20700,0
|
|
20240318,183400,9669827720,20700,20700,20700,20700,0
|
|
20240318,183300,9669827720,20700,20700,20700,20700,0
|
|
20240318,183200,9669827720,20700,20700,20700,20700,0
|
|
20240318,183100,9669827720,20700,20700,20700,20700,0
|
|
20240318,183000,9669827720,20700,20700,20700,20700,0
|
|
20240318,182900,9669827720,20700,20700,20700,20700,0
|
|
20240318,182800,9669827720,20700,20700,20700,20700,0
|
|
20240318,182700,9669827720,20700,20700,20700,20700,0
|
|
20240318,182600,9669827720,20700,20700,20700,20700,0
|
|
20240318,182500,9669827720,20700,20700,20700,20700,0
|
|
20240318,182400,9669827720,20700,20700,20700,20700,0
|
|
20240318,182300,9669827720,20700,20700,20700,20700,0
|
|
20240318,182200,9669827720,20700,20700,20700,20700,0
|
|
20240318,182100,9669827720,20700,20700,20700,20700,9064
|
|
20240318,182000,9669827720,20700,20700,20700,20700,0
|
|
20240318,181900,9669827720,20700,20700,20700,20700,0
|
|
20240318,181800,9669827720,20700,20700,20700,20700,0
|
|
20240318,181700,9669827720,20700,20700,20700,20700,0
|
|
20240318,181600,9669827720,20700,20700,20700,20700,0
|
|
20240318,181500,9669827720,20700,20700,20700,20700,0
|
|
20240318,181400,9669827720,20700,20700,20700,20700,0
|
|
20240318,181300,9669827720,20700,20700,20700,20700,0
|
|
20240318,181200,9669827720,20700,20700,20700,20700,0
|
|
20240318,181100,9669827720,20700,20700,20700,20700,0
|
|
20240318,181000,9669827720,20700,20700,20700,20700,0
|
|
20240318,180900,9669827720,20700,20700,20700,20700,0
|
|
20240318,180800,9669827720,20700,20700,20700,20700,0
|
|
20240318,180700,9669827720,20700,20700,20700,20700,0
|
|
20240318,180600,9669827720,20700,20700,20700,20700,0
|
|
20240318,180500,9669827720,20700,20700,20700,20700,0
|
|
20240318,180400,9669827720,20700,20700,20700,20700,0
|
|
20240318,180300,9669827720,20700,20700,20700,20700,0
|
|
20240318,180200,9669827720,20700,20700,20700,20700,0
|
|
20240318,180100,9669827720,20700,20700,20700,20700,0
|
|
20240318,180000,9669827720,20700,20700,20700,20700,0
|
|
20240318,175900,9669827720,20700,20700,20700,20700,0
|
|
20240318,175800,9669827720,20700,20700,20700,20700,0
|
|
20240318,175700,9669827720,20700,20700,20700,20700,0
|
|
20240318,175600,9669827720,20700,20700,20700,20700,0
|
|
20240318,175500,9669827720,20700,20700,20700,20700,0
|
|
20240318,175400,9669827720,20700,20700,20700,20700,0
|
|
20240318,175300,9669827720,20700,20700,20700,20700,0
|
|
20240318,175200,9669827720,20700,20700,20700,20700,0
|
|
20240318,175100,9669827720,20700,20700,20700,20700,9064
|
|
20240318,175000,9669827720,20700,20700,20700,20700,0
|
|
20240318,174900,9669827720,20700,20700,20700,20700,0
|
|
20240318,174800,9669827720,20700,20700,20700,20700,0
|
|
20240318,174700,9669827720,20700,20700,20700,20700,0
|
|
20240318,174600,9669827720,20700,20700,20700,20700,0
|
|
20240318,174500,9669827720,20700,20700,20700,20700,0
|
|
20240318,174400,9669827720,20700,20700,20700,20700,0
|
|
20240318,174300,9669827720,20700,20700,20700,20700,0
|
|
20240318,174200,9669827720,20700,20700,20700,20700,0
|
|
20240318,174100,9669827720,20700,20700,20700,20700,0
|
|
20240318,174000,9669827720,20700,20700,20700,20700,0
|
|
20240318,173900,9669827720,20700,20700,20700,20700,0
|
|
20240318,173800,9669827720,20700,20700,20700,20700,0
|
|
20240318,173700,9669827720,20700,20700,20700,20700,0
|
|
20240318,173600,9669827720,20700,20700,20700,20700,0
|
|
20240318,173500,9669827720,20700,20700,20700,20700,0
|
|
20240318,173400,9669827720,20700,20700,20700,20700,0
|
|
20240318,173300,9669827720,20700,20700,20700,20700,0
|
|
20240318,173200,9669827720,20700,20700,20700,20700,0
|
|
20240318,173100,9669827720,20700,20700,20700,20700,0
|
|
20240318,173000,9669827720,20700,20700,20700,20700,0
|
|
20240318,172900,9669827720,20700,20700,20700,20700,0
|
|
20240318,172800,9669827720,20700,20700,20700,20700,0
|
|
20240318,172700,9669827720,20700,20700,20700,20700,0
|
|
20240318,172600,9669827720,20700,20700,20700,20700,0
|
|
20240318,172500,9669827720,20700,20700,20700,20700,0
|
|
20240318,172400,9669827720,20700,20700,20700,20700,0
|
|
20240318,172300,9669827720,20700,20700,20700,20700,0
|
|
20240318,172200,9669827720,20700,20700,20700,20700,0
|
|
20240318,172100,9669827720,20700,20700,20700,20700,9064
|
|
20240318,172000,9669827720,20700,20700,20700,20700,0
|
|
20240318,171900,9669827720,20700,20700,20700,20700,0
|
|
20240318,171800,9669827720,20700,20700,20700,20700,0
|
|
20240318,171700,9669827720,20700,20700,20700,20700,0
|
|
20240318,171600,9669827720,20700,20700,20700,20700,0
|
|
20240318,171500,9669827720,20700,20700,20700,20700,0
|
|
20240318,171400,9669827720,20700,20700,20700,20700,0
|
|
20240318,171300,9669827720,20700,20700,20700,20700,0
|
|
20240318,171200,9669827720,20700,20700,20700,20700,0
|
|
20240318,171100,9669827720,20700,20700,20700,20700,0
|
|
20240318,171000,9669827720,20700,20700,20700,20700,0
|
|
20240318,170900,9669827720,20700,20700,20700,20700,0
|
|
20240318,170800,9669827720,20700,20700,20700,20700,0
|
|
20240318,170700,9669827720,20700,20700,20700,20700,0
|
|
20240318,170600,9669827720,20700,20700,20700,20700,0
|
|
20240318,170500,9669827720,20700,20700,20700,20700,0
|
|
20240318,170400,9669827720,20700,20700,20700,20700,0
|
|
20240318,170300,9669827720,20700,20700,20700,20700,0
|
|
20240318,170200,9669827720,20700,20700,20700,20700,0
|
|
20240318,170100,9669827720,20700,20700,20700,20700,0
|
|
20240318,170000,9669827720,20700,20700,20700,20700,0
|
|
20240318,165900,9669827720,20700,20700,20700,20700,0
|
|
20240318,165800,9669827720,20700,20700,20700,20700,0
|
|
20240318,165700,9669827720,20700,20700,20700,20700,0
|
|
20240318,165600,9669827720,20700,20700,20700,20700,0
|
|
20240318,165500,9669827720,20700,20700,20700,20700,0
|
|
20240318,165400,9669827720,20700,20700,20700,20700,0
|
|
20240318,165300,9669827720,20700,20700,20700,20700,0
|
|
20240318,165200,9669827720,20700,20700,20700,20700,0
|
|
20240318,165100,9669827720,20700,20700,20700,20700,9064
|
|
20240318,165000,9669827720,20700,20700,20700,20700,0
|
|
20240318,164900,9669827720,20700,20700,20700,20700,0
|
|
20240318,164800,9669827720,20700,20700,20700,20700,0
|
|
20240318,164700,9669827720,20700,20700,20700,20700,0
|
|
20240318,164600,9669827720,20700,20700,20700,20700,0
|
|
20240318,164500,9669827720,20700,20700,20700,20700,0
|
|
20240318,164400,9669827720,20700,20700,20700,20700,0
|
|
20240318,164300,9669827720,20700,20700,20700,20700,0
|
|
20240318,164200,9669827720,20700,20700,20700,20700,0
|
|
20240318,164100,9669827720,20700,20700,20700,20700,0
|
|
20240318,164000,9669827720,20700,20700,20700,20700,0
|
|
20240318,163900,9669827720,20700,20700,20700,20700,0
|
|
20240318,163800,9669827720,20700,20700,20700,20700,0
|
|
20240318,163700,9669827720,20700,20700,20700,20700,0
|
|
20240318,163600,9669827720,20700,20700,20700,20700,0
|
|
20240318,163500,9669827720,20700,20700,20700,20700,0
|
|
20240318,163400,9669827720,20700,20700,20700,20700,0
|
|
20240318,163300,9669827720,20700,20700,20700,20700,0
|
|
20240318,163200,9669827720,20700,20700,20700,20700,0
|
|
20240318,163100,9669827720,20700,20700,20700,20700,0
|
|
20240318,163000,9669827720,20700,20700,20700,20700,0
|
|
20240318,162900,9669827720,20700,20700,20700,20700,0
|
|
20240318,162800,9669827720,20700,20700,20700,20700,0
|
|
20240318,162700,9669827720,20700,20700,20700,20700,0
|
|
20240318,162600,9669827720,20700,20700,20700,20700,0
|
|
20240318,162500,9669827720,20700,20700,20700,20700,0
|
|
20240318,162400,9669827720,20700,20700,20700,20700,0
|
|
20240318,162300,9669827720,20700,20700,20700,20700,0
|
|
20240318,162200,9669827720,20700,20700,20700,20700,0
|
|
20240318,162100,9669827720,20700,20700,20700,20700,9064
|
|
20240318,162000,9669827720,20700,20700,20700,20700,0
|
|
20240318,161900,9669827720,20700,20700,20700,20700,0
|
|
20240318,161800,9669827720,20700,20700,20700,20700,0
|
|
20240318,161700,9669827720,20700,20700,20700,20700,0
|
|
20240318,161600,9669827720,20700,20700,20700,20700,0
|
|
20240318,161500,9669827720,20700,20700,20700,20700,0
|
|
20240318,161400,9669827720,20700,20700,20700,20700,0
|
|
20240318,161300,9669827720,20700,20700,20700,20700,0
|
|
20240318,161200,9669827720,20700,20700,20700,20700,0
|
|
20240318,161100,9669827720,20700,20700,20700,20700,0
|
|
20240318,161000,9669827720,20700,20700,20700,20700,0
|
|
20240318,160900,9669827720,20700,20700,20700,20700,0
|
|
20240318,160800,9669827720,20700,20700,20700,20700,0
|
|
20240318,160700,9669827720,20700,20700,20700,20700,0
|
|
20240318,160600,9669827720,20700,20700,20700,20700,0
|
|
20240318,160500,9669827720,20700,20700,20700,20700,0
|
|
20240318,160400,9669827720,20700,20700,20700,20700,0
|
|
20240318,160300,9669827720,20700,20700,20700,20700,0
|
|
20240318,160200,9669827720,20700,20700,20700,20700,0
|
|
20240318,160100,9669827720,20700,20700,20700,20700,0
|
|
20240318,160000,9669827720,20700,20700,20700,20700,0
|
|
20240318,155900,9669827720,20700,20700,20700,20700,0
|
|
20240318,155800,9669827720,20700,20700,20700,20700,0
|
|
20240318,155700,9669827720,20700,20700,20700,20700,0
|
|
20240318,155600,9669827720,20700,20700,20700,20700,0
|
|
20240318,155500,9669827720,20700,20700,20700,20700,0
|
|
20240318,155400,9669827720,20700,20700,20700,20700,0
|
|
20240318,155300,9669827720,20700,20700,20700,20700,0
|
|
20240318,155200,9669827720,20700,20700,20700,20700,0
|
|
20240318,155100,9669827720,20700,20700,20700,20700,9064
|
|
20240318,155000,9669827720,20700,20700,20700,20700,0
|
|
20240318,154900,9669827720,20700,20700,20700,20700,0
|
|
20240318,154800,9669827720,20700,20700,20700,20700,0
|
|
20240318,154700,9669827720,20700,20700,20700,20700,0
|
|
20240318,154600,9669827720,20700,20700,20700,20700,0
|
|
20240318,154500,9669827720,20700,20700,20700,20700,0
|
|
20240318,154400,9669827720,20700,20700,20700,20700,0
|
|
20240318,154300,9669827720,20700,20700,20700,20700,0
|
|
20240318,154200,9669827720,20700,20700,20700,20700,0
|
|
20240318,154100,9669827720,20700,20700,20700,20700,0
|
|
20240318,154000,9669827720,20700,20700,20700,20700,0
|
|
20240318,153900,9669827720,20700,20700,20700,20700,0
|
|
20240318,153800,9669827720,20700,20700,20700,20700,0
|
|
20240318,153700,9669827720,20700,20700,20700,20700,0
|
|
20240318,153600,9669827720,20700,20700,20700,20700,0
|
|
20240318,153500,9669827720,20700,20700,20700,20700,0
|
|
20240318,153400,9669827720,20700,20700,20700,20700,0
|
|
20240318,153300,9669827720,20700,20700,20700,20700,0
|
|
20240318,153200,9669827720,20700,20700,20700,20700,0
|
|
20240318,153100,9669827720,20700,20700,20700,20700,0
|
|
20240318,153000,9669827720,20700,20700,20700,20700,9064
|
|
20240318,152900,9482202920,20650,20650,20650,20650,0
|
|
20240318,152800,9482202920,20650,20650,20650,20650,0
|
|
20240318,152700,9482202920,20650,20650,20650,20650,0
|
|
20240318,152600,9482202920,20650,20650,20650,20650,0
|
|
20240318,152500,9482202920,20650,20650,20650,20650,0
|
|
20240318,152400,9482202920,20650,20650,20650,20650,0
|
|
20240318,152300,9482202920,20650,20650,20650,20650,0
|
|
20240318,152200,9482202920,20650,20650,20650,20650,0
|
|
20240318,152100,9482202920,20650,20650,20650,20650,0
|
|
20240318,152000,9482202920,20650,20650,20650,20650,0
|
|
20240318,151900,9482202920,20650,20550,20700,20500,1832
|
|
20240318,151800,9444456670,20600,20650,20650,20500,1557
|
|
20240318,151700,9412437570,20550,20650,20700,20550,4855
|
|
20240318,151600,9312469320,20650,20650,20850,20600,4156
|
|
20240318,151500,9226059970,20650,20650,20750,20650,774
|
|
20240318,151400,9210038220,20650,20750,20750,20650,856
|
|
20240318,151300,9192325970,20750,20700,20750,20700,184
|
|
20240318,151200,9188514970,20800,20700,20800,20700,1197
|
|
20240318,151100,9163662320,20700,20700,20750,20700,564
|
|
20240318,151000,9151985320,20700,20700,20700,20650,804
|
|
20240318,150900,9135344370,20650,20700,20700,20650,265
|
|
20240318,150800,9129859620,20700,20650,20700,20650,1545
|
|
20240318,150700,9097955170,20650,20700,20700,20600,713
|
|
20240318,150600,9083217720,20700,20700,20700,20650,444
|
|
20240318,150500,9074035670,20650,20700,20750,20650,1220
|
|
20240318,150400,9048795620,20700,20700,20750,20700,94
|
|
20240318,150300,9046846570,20700,20700,20700,20700,257
|
|
20240318,150200,9041526670,20700,20750,20800,20700,1147
|
|
20240318,150100,9017773820,20800,20800,20800,20700,764
|
|
20240318,150000,9001905470,20800,20800,20800,20800,259
|
|
20240318,145900,8996518270,20800,20750,20800,20750,400
|
|
20240318,145800,8988217670,20750,20700,20750,20700,45
|
|
20240318,145700,8987286020,20700,20800,20800,20700,654
|
|
20240318,145600,8973721170,20800,20750,20800,20750,648
|
|
20240318,145500,8960243770,20750,20750,20750,20750,218
|
|
20240318,145400,8955720270,20750,20800,20800,20750,332
|
|
20240318,145300,8948816020,20750,20700,20750,20700,527
|
|
20240318,145200,8937890770,20700,20650,20700,20650,138
|
|
20240318,145100,8935034420,20650,20700,20700,20650,737
|
|
20240318,145000,8919803520,20600,20600,20650,20600,808
|
|
20240318,144900,8903139270,20550,20650,20650,20550,112
|
|
20240318,144800,8900836170,20650,20550,20650,20500,1512
|
|
20240318,144700,8869803070,20650,20550,20650,20550,500
|
|
20240318,144600,8859527670,20600,20600,20600,20600,1015
|
|
20240318,144500,8838618670,20600,20700,20700,20600,263
|
|
20240318,144400,8833187620,20700,20600,20700,20600,482
|
|
20240318,144300,8823251470,20600,20600,20700,20600,167
|
|
20240318,144200,8819798420,20600,20650,20700,20600,274
|
|
20240318,144100,8814137170,20600,20650,20650,20550,2139
|
|
20240318,144000,8770117220,20700,20650,20700,20600,675
|
|
20240318,143900,8756194620,20650,20600,20650,20600,253
|
|
20240318,143800,8750977720,20650,20650,20650,20600,418
|
|
20240318,143700,8742348270,20600,20600,20600,20550,1383
|
|
20240318,143600,8713865470,20600,20700,20700,20600,1726
|
|
20240318,143500,8678264470,20600,20650,20650,20600,2199
|
|
20240318,143400,8632884570,20650,20800,20850,20650,3605
|
|
20240318,143300,8557960620,20850,20800,20850,20800,464
|
|
20240318,143200,8548308220,20800,20850,20850,20800,82
|
|
20240318,143100,8546602120,20850,20800,20900,20800,809
|
|
20240318,143000,8529754120,20850,20800,20850,20800,1423
|
|
20240318,142900,8500086120,20800,20800,20850,20800,413
|
|
20240318,142800,8491495470,20850,20900,20900,20850,1733
|
|
20240318,142700,8455358470,20900,20900,20950,20850,2180
|
|
20240318,142600,8409723720,20900,20900,20900,20850,1593
|
|
20240318,142500,8376459420,20900,20900,20900,20850,763
|
|
20240318,142400,8360523820,20900,20800,20900,20800,740
|
|
20240318,142300,8345078670,20800,20800,20800,20800,888
|
|
20240318,142200,8326608270,20750,20800,20850,20750,78
|
|
20240318,142100,8324986070,20800,20750,20800,20750,286
|
|
20240318,142000,8319047870,20700,20750,20750,20700,5697
|
|
20240318,141900,8200987570,20750,20900,20900,20750,1103
|
|
20240318,141800,8178043920,20750,20750,20900,20750,548
|
|
20240318,141700,8166656120,20800,20900,20900,20750,5646
|
|
20240318,141600,8049077320,20900,20900,20900,20850,1886
|
|
20240318,141500,8009671470,20900,20900,20950,20850,2470
|
|
20240318,141400,7958043370,20850,20950,21000,20850,2570
|
|
20240318,141300,7904287470,21000,20900,21000,20900,5802
|
|
20240318,141200,7782661220,20950,20900,20950,20850,8151
|
|
20240318,141100,7612125620,20900,20800,20900,20800,3552
|
|
20240318,141000,7538126070,20800,20850,20850,20750,1573
|
|
20240318,140900,7505416920,20850,20800,20850,20800,308
|
|
20240318,140800,7498999470,20850,20800,20850,20800,419
|
|
20240318,140700,7490279470,20800,20800,20850,20800,1195
|
|
20240318,140600,7465418370,20800,20800,20850,20800,869
|
|
20240318,140500,7447339920,20850,20800,20850,20800,1130
|
|
20240318,140400,7423833670,20800,20800,20800,20750,542
|
|
20240318,140300,7412563570,20800,20800,20850,20800,1280
|
|
20240318,140200,7385937770,20800,20800,20850,20800,4562
|
|
20240318,140100,7291040220,20750,20800,20800,20750,1150
|
|
20240318,140000,7267150870,20800,20700,20800,20650,1660
|
|
20240318,135900,7232735420,20700,20650,20700,20650,264
|
|
20240318,135800,7227275420,20650,20700,20700,20650,748
|
|
20240318,135700,7211818770,20650,20650,20650,20650,96
|
|
20240318,135600,7209836370,20650,20650,20700,20650,140
|
|
20240318,135500,7206942920,20650,20700,20750,20650,570
|
|
20240318,135400,7195143370,20700,20650,20700,20650,445
|
|
20240318,135300,7185951270,20700,20700,20700,20700,150
|
|
20240318,135200,7182846270,20700,20700,20750,20700,210
|
|
20240318,135100,7178498770,20700,20700,20750,20700,269
|
|
20240318,135000,7172930170,20700,20650,20700,20650,145
|
|
20240318,134900,7169928770,20650,20650,20650,20650,189
|
|
20240318,134800,7166025920,20650,20650,20700,20600,479
|
|
20240318,134700,7156132370,20650,20700,20700,20650,100
|
|
20240318,134600,7154063170,20700,20650,20700,20650,941
|
|
20240318,134500,7134631470,20700,20700,20700,20650,918
|
|
20240318,134400,7115646020,20750,20700,20750,20650,761
|
|
20240318,134300,7099868770,20700,20750,20750,20650,1665
|
|
20240318,134200,7065404920,20750,20750,20800,20700,1303
|
|
20240318,134100,7038370620,20750,20800,20800,20750,968
|
|
20240318,134000,7018237120,20750,20750,20800,20750,985
|
|
20240318,133900,6997766170,20700,20750,20800,20700,2139
|
|
20240318,133800,6953363620,20750,20800,20800,20750,1041
|
|
20240318,133700,6931760220,20800,20800,20850,20750,3721
|
|
20240318,133600,6854330770,20800,20750,20850,20750,3680
|
|
20240318,133500,6777818620,20700,20700,20800,20650,4947
|
|
20240318,133400,6675240920,20750,20650,20750,20650,3425
|
|
20240318,133300,6604395120,20650,20650,20650,20600,131
|
|
20240318,133200,6601690220,20650,20600,20650,20600,787
|
|
20240318,133100,6585475770,20600,20600,20650,20600,550
|
|
20240318,133000,6574143970,20650,20650,20650,20600,786
|
|
20240318,132900,6557943120,20650,20600,20650,20600,1295
|
|
20240318,132800,6531263970,20550,20550,20550,20500,439
|
|
20240318,132700,6522243120,20550,20550,20550,20550,93
|
|
20240318,132600,6520331970,20550,20550,20550,20550,40
|
|
20240318,132500,6519509970,20550,20550,20550,20550,63
|
|
20240318,132400,6518215320,20500,20550,20550,20500,286
|
|
20240318,132300,6512342420,20550,20500,20550,20500,145
|
|
20240318,132200,6509368720,20500,20550,20550,20500,293
|
|
20240318,132100,6503353120,20550,20550,20550,20500,89
|
|
20240318,132000,6501524670,20500,20500,20500,20500,281
|
|
20240318,131900,6495764170,20500,20500,20500,20450,164
|
|
20240318,131800,6492407970,20400,20400,20450,20400,1184
|
|
20240318,131700,6468223220,20450,20400,20450,20400,60
|
|
20240318,131600,6466999170,20400,20400,20450,20400,4
|
|
20240318,131500,6466917520,20450,20450,20450,20450,0
|
|
20240318,131400,6466917520,20450,20400,20450,20350,1163
|
|
20240318,131300,6443219320,20400,20400,20400,20400,172
|
|
20240318,131200,6439710520,20350,20400,20450,20350,465
|
|
20240318,131100,6430229420,20400,20450,20450,20300,734
|
|
20240318,131000,6415278870,20400,20450,20450,20300,2768
|
|
20240318,130900,6358865020,20450,20450,20450,20450,717
|
|
20240318,130800,6344202370,20450,20500,20500,20450,135
|
|
20240318,130700,6341441120,20500,20500,20500,20500,308
|
|
20240318,130600,6335127120,20500,20550,20550,20500,27
|
|
20240318,130500,6334572620,20500,20500,20550,20500,661
|
|
20240318,130400,6321019070,20500,20550,20550,20500,213
|
|
20240318,130300,6316646920,20550,20600,20600,20550,460
|
|
20240318,130200,6307193870,20550,20550,20550,20550,10
|
|
20240318,130100,6306988370,20600,20600,20600,20550,70
|
|
20240318,130000,6305546520,20550,20600,20600,20550,17
|
|
20240318,125900,6305196820,20600,20600,20600,20600,276
|
|
20240318,125800,6299511220,20550,20550,20550,20550,291
|
|
20240318,125700,6293531170,20550,20550,20550,20550,439
|
|
20240318,125600,6284509720,20550,20600,20600,20550,191
|
|
20240318,125500,6280584420,20600,20600,20650,20600,351
|
|
20240318,125400,6273352620,20600,20650,20650,20600,179
|
|
20240318,125300,6269663820,20600,20600,20600,20600,272
|
|
20240318,125200,6264060620,20600,20600,20600,20600,29
|
|
20240318,125100,6263463220,20600,20600,20600,20550,165
|
|
20240318,125000,6260066770,20650,20550,20650,20550,584
|
|
20240318,124900,6248016620,20550,20550,20550,20550,1002
|
|
20240318,124800,6227425520,20550,20600,20600,20550,234
|
|
20240318,124700,6222607620,20600,20500,20600,20500,248
|
|
20240318,124600,6217513670,20550,20450,20550,20450,269
|
|
20240318,124500,6211997670,20450,20450,20450,20450,7
|
|
20240318,124400,6211854520,20450,20450,20500,20450,143
|
|
20240318,124300,6208928920,20450,20550,20550,20450,85
|
|
20240318,124200,6207186720,20550,20450,20550,20450,132
|
|
20240318,124100,6204484220,20450,20450,20450,20400,617
|
|
20240318,124000,6191873270,20450,20550,20550,20450,1918
|
|
20240318,123900,6152601220,20550,20600,20650,20550,1275
|
|
20240318,123800,6126393870,20600,20550,20600,20550,704
|
|
20240318,123700,6111897670,20600,20600,20600,20600,269
|
|
20240318,123600,6106356270,20600,20600,20600,20550,150
|
|
20240318,123500,6103269370,20600,20600,20600,20600,27
|
|
20240318,123400,6102713170,20550,20600,20600,20550,180
|
|
20240318,123300,6099011470,20600,20550,20600,20550,7
|
|
20240318,123200,6098867570,20550,20550,20550,20500,205
|
|
20240318,123100,6094655020,20550,20550,20600,20500,418
|
|
20240318,123000,6086073320,20550,20550,20600,20500,604
|
|
20240318,122900,6073673570,20550,20550,20550,20550,56
|
|
20240318,122800,6072522770,20550,20500,20600,20500,375
|
|
20240318,122700,6064814070,20500,20500,20500,20500,39
|
|
20240318,122600,6064014570,20450,20600,20600,20450,1055
|
|
20240318,122500,6042367120,20600,20550,20650,20550,943
|
|
20240318,122400,6022950470,20600,20550,20600,20550,104
|
|
20240318,122300,6020808120,20600,20600,20600,20550,161
|
|
20240318,122200,6017492820,20550,20600,20600,20550,47
|
|
20240318,122100,6016525120,20600,20600,20600,20600,27
|
|
20240318,122000,6015968920,20600,20600,20600,20600,203
|
|
20240318,121900,6011787120,20600,20600,20600,20600,31
|
|
20240318,121800,6011148520,20600,20650,20650,20550,531
|
|
20240318,121700,6000212220,20650,20600,20650,20600,268
|
|
20240318,121600,5994686320,20600,20600,20600,20600,922
|
|
20240318,121500,5975693120,20500,20550,20550,20500,432
|
|
20240318,121400,5966832670,20550,20550,20600,20500,362
|
|
20240318,121300,5959395770,20600,20550,20600,20550,161
|
|
20240318,121200,5956085820,20550,20600,20600,20550,322
|
|
20240318,121100,5949465670,20600,20550,20600,20500,426
|
|
20240318,121000,5940706670,20550,20600,20600,20550,261
|
|
20240318,120900,5935330220,20600,20550,20600,20500,998
|
|
20240318,120800,5914813020,20550,20550,20600,20550,77
|
|
20240318,120700,5913227720,20550,20550,20600,20550,225
|
|
20240318,120600,5908603820,20550,20600,20600,20550,121
|
|
20240318,120500,5906117020,20600,20550,20600,20550,66
|
|
20240318,120400,5904757870,20550,20500,20550,20450,172
|
|
20240318,120300,5901225370,20500,20500,20550,20500,68
|
|
20240318,120200,5899830020,20450,20450,20450,20450,469
|
|
20240318,120100,5890238970,20450,20500,20500,20450,201
|
|
20240318,120000,5886119270,20500,20500,20550,20450,377
|
|
20240318,115900,5878392870,20500,20500,20550,20500,833
|
|
20240318,115800,5861314470,20500,20500,20550,20500,749
|
|
20240318,115700,5845958570,20500,20500,20550,20500,191
|
|
20240318,115600,5842040970,20500,20550,20550,20500,184
|
|
20240318,115500,5838267020,20500,20500,20500,20500,85
|
|
20240318,115400,5836524520,20550,20500,20550,20500,250
|
|
20240318,115300,5831389870,20550,20550,20550,20550,30
|
|
20240318,115200,5830773370,20550,20550,20550,20500,62
|
|
20240318,115100,5829500570,20550,20650,20650,20550,1676
|
|
20240318,115000,5795031920,20650,20650,20650,20600,918
|
|
20240318,114900,5776095120,20650,20650,20650,20650,83
|
|
20240318,114800,5774381170,20650,20650,20650,20650,252
|
|
20240318,114700,5769177370,20600,20600,20700,20600,1034
|
|
20240318,114600,5747833020,20600,20600,20600,20550,11
|
|
20240318,114500,5747606520,20600,20600,20650,20600,344
|
|
20240318,114400,5740518720,20600,20600,20600,20550,193
|
|
20240318,114300,5736543020,20600,20600,20650,20600,1828
|
|
20240318,114200,5698864970,20600,20550,20600,20550,5
|
|
20240318,114100,5698762170,20550,20500,20550,20500,1123
|
|
20240318,114000,5675694370,20500,20500,20500,20500,3873
|
|
20240318,113900,5596297870,20550,20600,20600,20500,686
|
|
20240318,113800,5582198070,20600,20600,20650,20550,1193
|
|
20240318,113700,5557663620,20600,20600,20600,20550,653
|
|
20240318,113600,5544218120,20600,20650,20650,20600,5363
|
|
20240318,113500,5433556170,20650,20600,20650,20600,942
|
|
20240318,113400,5414112770,20600,20500,20600,20500,861
|
|
20240318,113300,5396383320,20500,20550,20600,20500,1896
|
|
20240318,113200,5357419320,20550,20600,20650,20550,1112
|
|
20240318,113100,5334508620,20650,20600,20650,20550,2310
|
|
20240318,113000,5286875120,20650,20600,20650,20550,5330
|
|
20240318,112900,5177049120,20550,20500,20550,20450,4284
|
|
20240318,112800,5089193820,20450,20400,20450,20350,1353
|
|
20240318,112700,5061541470,20400,20300,20400,20300,520
|
|
20240318,112600,5050965670,20300,20400,20450,20300,1218
|
|
20240318,112500,5026168770,20400,20400,20450,20400,980
|
|
20240318,112400,5006172220,20400,20400,20400,20350,321
|
|
20240318,112300,4999624320,20400,20400,20400,20400,315
|
|
20240318,112200,4993198320,20400,20250,20400,20250,1499
|
|
20240318,112100,4962736820,20250,20250,20250,20250,660
|
|
20240318,112000,4949371820,20250,20250,20300,20250,372
|
|
20240318,111900,4941837870,20300,20300,20300,20300,246
|
|
20240318,111800,4936844070,20300,20300,20300,20250,328
|
|
20240318,111700,4930198170,20300,20300,20300,20250,180
|
|
20240318,111600,4926552170,20250,20250,20250,20250,443
|
|
20240318,111500,4917581420,20250,20250,20250,20250,1
|
|
20240318,111400,4917561170,20300,20300,20300,20300,25
|
|
20240318,111300,4917053670,20300,20250,20300,20250,19
|
|
20240318,111200,4916668870,20250,20250,20300,20150,434
|
|
20240318,111100,4907885320,20250,20250,20300,20250,230
|
|
20240318,111000,4903227270,20250,20300,20300,20150,1301
|
|
20240318,110900,4876931020,20250,20250,20300,20200,174
|
|
20240318,110800,4873407670,20300,20200,20300,20150,1442
|
|
20240318,110700,4844268770,20200,20250,20250,20200,58
|
|
20240318,110600,4843095270,20250,20200,20250,20200,58
|
|
20240318,110500,4841921070,20200,20200,20200,20200,1524
|
|
20240318,110400,4811136270,20200,20250,20250,20200,560
|
|
20240318,110300,4799800420,20250,20250,20250,20250,455
|
|
20240318,110200,4790586670,20300,20250,20300,20250,979
|
|
20240318,110100,4770761670,20250,20300,20300,20250,826
|
|
20240318,110000,4754031370,20300,20300,20350,20300,775
|
|
20240318,105900,4738298720,20300,20300,20300,20300,124
|
|
20240318,105800,4735781520,20300,20300,20300,20300,68
|
|
20240318,105700,4734401120,20300,20300,20350,20300,201
|
|
20240318,105600,4730320770,20300,20350,20350,20300,1110
|
|
20240318,105500,4707783070,20350,20300,20350,20300,338
|
|
20240318,105400,4700921370,20300,20350,20400,20300,1186
|
|
20240318,105300,4676814570,20400,20350,20400,20300,1313
|
|
20240318,105200,4650074020,20400,20400,20450,20350,1092
|
|
20240318,105100,4627787770,20400,20450,20500,20350,3663
|
|
20240318,105000,4553051520,20450,20400,20500,20400,5202
|
|
20240318,104900,4446674920,20400,20350,20450,20350,1899
|
|
20240318,104800,4407945670,20350,20300,20400,20300,2144
|
|
20240318,104700,4364333870,20350,20350,20350,20300,478
|
|
20240318,104600,4354607270,20350,20300,20350,20300,1179
|
|
20240318,104500,4330639470,20350,20300,20350,20300,519
|
|
20240318,104400,4320096820,20300,20300,20350,20250,1641
|
|
20240318,104300,4286775270,20300,20300,20300,20250,923
|
|
20240318,104200,4268040820,20300,20250,20300,20150,603
|
|
20240318,104100,4255833570,20250,20200,20250,20200,240
|
|
20240318,104000,4250982520,20200,20250,20250,20150,238
|
|
20240318,103900,4246172820,20200,20200,20250,20200,248
|
|
20240318,103800,4241163120,20200,20200,20200,20150,361
|
|
20240318,103700,4233871020,20200,20200,20200,20200,235
|
|
20240318,103600,4229124020,20250,20150,20250,20100,1527
|
|
20240318,103500,4198300820,20150,20150,20150,20150,506
|
|
20240318,103400,4188104920,20150,20100,20150,20100,129
|
|
20240318,103300,4185508270,20100,20100,20150,20050,432
|
|
20240318,103200,4176821120,20100,20150,20200,20100,1389
|
|
20240318,103100,4148863820,20150,20200,20250,20150,472
|
|
20240318,103000,4139345120,20200,20100,20250,20100,381
|
|
20240318,102900,4131648970,20100,20050,20100,20050,751
|
|
20240318,102800,4116573370,20100,20100,20100,20050,255
|
|
20240318,102700,4111450370,20100,20150,20150,20050,1049
|
|
20240318,102600,4090360170,20150,20200,20200,20150,796
|
|
20240318,102500,4074294470,20250,20200,20250,20200,461
|
|
20240318,102400,4064977870,20200,20300,20350,20200,1842
|
|
20240318,102300,4027618320,20300,20150,20300,20150,2105
|
|
20240318,102200,3984938970,20200,20200,20200,20150,511
|
|
20240318,102100,3974617420,20200,20150,20200,20150,85
|
|
20240318,102000,3972901820,20200,20200,20200,20200,355
|
|
20240318,101900,3965730820,20250,20250,20300,20250,2383
|
|
20240318,101800,3917411470,20250,20150,20250,20150,483
|
|
20240318,101700,3907652070,20150,20200,20200,20100,412
|
|
20240318,101600,3899355620,20150,20150,20200,20150,1273
|
|
20240318,101500,3873694520,20150,20150,20200,20150,400
|
|
20240318,101400,3865616570,20150,20100,20200,20100,830
|
|
20240318,101300,3848886270,20100,20150,20150,20000,4831
|
|
20240318,101200,3751994370,20150,20150,20200,20100,1160
|
|
20240318,101100,3728629620,20200,20200,20250,20150,764
|
|
20240318,101000,3713203770,20100,20350,20350,20100,6322
|
|
20240318,100900,3585440070,20350,20250,20400,20200,11222
|
|
20240318,100800,3357390320,20250,20150,20250,20100,2893
|
|
20240318,100700,3298958270,20100,20100,20150,20050,590
|
|
20240318,100600,3287100020,20100,20100,20200,20100,2142
|
|
20240318,100500,3244001770,20100,20200,20200,20100,1129
|
|
20240318,100400,3221254370,20150,20050,20200,20050,5861
|
|
20240318,100300,3103219770,20050,20000,20050,20000,2216
|
|
20240318,100200,3058877470,20000,20000,20000,19980,645
|
|
20240318,100100,3045982070,19960,20050,20050,19960,1501
|
|
20240318,100000,3015952900,20050,20050,20100,20000,2066
|
|
20240318,095900,2974545100,20050,19940,20100,19940,4171
|
|
20240318,095800,2891151320,19940,19930,19940,19930,110
|
|
20240318,095700,2888958720,19930,19910,19940,19910,652
|
|
20240318,095600,2875963760,19920,19900,19930,19900,861
|
|
20240318,095500,2858813690,19900,19880,19900,19850,1123
|
|
20240318,095400,2836501600,19870,19900,19900,19870,1031
|
|
20240318,095300,2816000350,19910,19850,19920,19850,1820
|
|
20240318,095200,2779813490,19850,19810,19860,19810,243
|
|
20240318,095100,2774992740,19860,19800,19860,19790,947
|
|
20240318,095000,2756230480,19810,19770,19830,19770,461
|
|
20240318,094900,2747097070,19780,19740,19780,19730,1260
|
|
20240318,094800,2722211630,19750,19740,19750,19730,540
|
|
20240318,094700,2711550770,19740,19730,19740,19720,637
|
|
20240318,094600,2698981210,19740,19780,19810,19730,2329
|
|
20240318,094500,2652983200,19750,19830,19840,19750,3730
|
|
20240318,094400,2579153680,19860,19850,19870,19830,1310
|
|
20240318,094300,2553149550,19850,19850,19870,19850,283
|
|
20240318,094200,2547531080,19850,19800,19880,19800,621
|
|
20240318,094100,2535220660,19820,19890,19890,19810,3003
|
|
20240318,094000,2475619860,19900,19900,19940,19900,1304
|
|
20240318,093900,2449665720,19940,19970,19970,19900,781
|
|
20240318,093800,2434113600,19960,19990,20000,19960,2693
|
|
20240318,093700,2380301620,19990,20000,20050,19990,1047
|
|
20240318,093600,2359354450,20000,20000,20050,19970,1588
|
|
20240318,093500,2327614910,20000,19990,20000,19980,1385
|
|
20240318,093400,2299923230,19990,19920,20050,19920,2533
|
|
20240318,093300,2249334140,19920,19980,19980,19880,2466
|
|
20240318,093200,2200151920,19990,20050,20050,19990,3563
|
|
20240318,093100,2128862900,20100,20100,20100,20000,3408
|
|
20240318,093000,2060524300,20100,19930,20150,19920,21156
|
|
20240318,092900,1636477700,19940,19900,19940,19880,3192
|
|
20240318,092800,1572914610,19900,19810,19910,19800,3302
|
|
20240318,092700,1507291540,19800,19820,19880,19800,5759
|
|
20240318,092600,1393057850,19840,19840,19840,19810,1128
|
|
20240318,092500,1370697760,19850,19850,19860,19830,1990
|
|
20240318,092400,1331209720,19840,19800,19870,19800,5553
|
|
20240318,092300,1221085580,19820,19820,19830,19800,999
|
|
20240318,092200,1201287520,19830,19770,19830,19760,4650
|
|
20240318,092100,1109252480,19780,19770,19780,19750,1067
|
|
20240318,092000,1088156770,19780,19770,19790,19730,2901
|
|
20240318,091900,1030790650,19750,19670,19780,19670,6571
|
|
20240318,091800,901098780,19660,19620,19660,19620,332
|
|
20240318,091700,894578510,19620,19640,19640,19620,1134
|
|
20240318,091600,872321530,19630,19670,19670,19630,1544
|
|
20240318,091500,841989880,19660,19640,19660,19610,1167
|
|
20240318,091400,819071240,19640,19670,19690,19600,1511
|
|
20240318,091300,789387370,19690,19700,19710,19620,1651
|
|
20240318,091200,756885380,19690,19690,19720,19670,4273
|
|
20240318,091100,672744990,19690,19650,19690,19590,2446
|
|
20240318,091000,624703810,19650,19650,19680,19650,1073
|
|
20240318,090900,603611600,19680,19670,19680,19650,2011
|
|
20240318,090800,564068420,19670,19650,19690,19640,1262
|
|
20240318,090700,539246530,19700,19550,19700,19550,5266
|
|
20240318,090600,435866950,19530,19490,19550,19470,3851
|
|
20240318,090500,360811680,19490,19530,19530,19490,576
|
|
20240318,090400,349573440,19530,19570,19570,19500,5217
|
|
20240318,090300,247653880,19560,19540,19580,19540,791
|
|
20240318,090200,232177920,19570,19490,19580,19490,1968
|
|
20240318,090100,193713790,19500,19450,19510,19450,2021
|
|
20240318,090000,154330570,19460,19370,19520,19330,7292
|