665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200200,4529050630,4715,4715,4715,4715,12051
|
|
20240318,200100,4529050630,4715,4715,4715,4715,0
|
|
20240318,200000,4529050630,4715,4715,4715,4715,0
|
|
20240318,195900,4529050630,4715,4715,4715,4715,0
|
|
20240318,195800,4529050630,4715,4715,4715,4715,0
|
|
20240318,195700,4529050630,4715,4715,4715,4715,0
|
|
20240318,195600,4529050630,4715,4715,4715,4715,0
|
|
20240318,195500,4529050630,4715,4715,4715,4715,0
|
|
20240318,195400,4529050630,4715,4715,4715,4715,0
|
|
20240318,195300,4529050630,4715,4715,4715,4715,0
|
|
20240318,195200,4529050630,4715,4715,4715,4715,0
|
|
20240318,195100,4529050630,4715,4715,4715,4715,0
|
|
20240318,195000,4529050630,4715,4715,4715,4715,0
|
|
20240318,194900,4529050630,4715,4715,4715,4715,0
|
|
20240318,194800,4529050630,4715,4715,4715,4715,0
|
|
20240318,194700,4529050630,4715,4715,4715,4715,0
|
|
20240318,194600,4529050630,4715,4715,4715,4715,0
|
|
20240318,194500,4529050630,4715,4715,4715,4715,0
|
|
20240318,194400,4529050630,4715,4715,4715,4715,0
|
|
20240318,194300,4529050630,4715,4715,4715,4715,0
|
|
20240318,194200,4529050630,4715,4715,4715,4715,0
|
|
20240318,194100,4529050630,4715,4715,4715,4715,0
|
|
20240318,194000,4529050630,4715,4715,4715,4715,0
|
|
20240318,193900,4529050630,4715,4715,4715,4715,0
|
|
20240318,193800,4529050630,4715,4715,4715,4715,0
|
|
20240318,193700,4529050630,4715,4715,4715,4715,0
|
|
20240318,193600,4529050630,4715,4715,4715,4715,0
|
|
20240318,193500,4529050630,4715,4715,4715,4715,0
|
|
20240318,193400,4529050630,4715,4715,4715,4715,0
|
|
20240318,193300,4529050630,4715,4715,4715,4715,0
|
|
20240318,193200,4529050630,4715,4715,4715,4715,12051
|
|
20240318,193100,4529050630,4715,4715,4715,4715,0
|
|
20240318,193000,4529050630,4715,4715,4715,4715,0
|
|
20240318,192900,4529050630,4715,4715,4715,4715,0
|
|
20240318,192800,4529050630,4715,4715,4715,4715,0
|
|
20240318,192700,4529050630,4715,4715,4715,4715,0
|
|
20240318,192600,4529050630,4715,4715,4715,4715,0
|
|
20240318,192500,4529050630,4715,4715,4715,4715,0
|
|
20240318,192400,4529050630,4715,4715,4715,4715,0
|
|
20240318,192300,4529050630,4715,4715,4715,4715,0
|
|
20240318,192200,4529050630,4715,4715,4715,4715,0
|
|
20240318,192100,4529050630,4715,4715,4715,4715,0
|
|
20240318,192000,4529050630,4715,4715,4715,4715,0
|
|
20240318,191900,4529050630,4715,4715,4715,4715,0
|
|
20240318,191800,4529050630,4715,4715,4715,4715,0
|
|
20240318,191700,4529050630,4715,4715,4715,4715,0
|
|
20240318,191600,4529050630,4715,4715,4715,4715,0
|
|
20240318,191500,4529050630,4715,4715,4715,4715,0
|
|
20240318,191400,4529050630,4715,4715,4715,4715,0
|
|
20240318,191300,4529050630,4715,4715,4715,4715,0
|
|
20240318,191200,4529050630,4715,4715,4715,4715,0
|
|
20240318,191100,4529050630,4715,4715,4715,4715,0
|
|
20240318,191000,4529050630,4715,4715,4715,4715,0
|
|
20240318,190900,4529050630,4715,4715,4715,4715,0
|
|
20240318,190800,4529050630,4715,4715,4715,4715,0
|
|
20240318,190700,4529050630,4715,4715,4715,4715,0
|
|
20240318,190600,4529050630,4715,4715,4715,4715,0
|
|
20240318,190500,4529050630,4715,4715,4715,4715,0
|
|
20240318,190400,4529050630,4715,4715,4715,4715,0
|
|
20240318,190300,4529050630,4715,4715,4715,4715,0
|
|
20240318,190200,4529050630,4715,4715,4715,4715,12051
|
|
20240318,190100,4529050630,4715,4715,4715,4715,0
|
|
20240318,190000,4529050630,4715,4715,4715,4715,0
|
|
20240318,185900,4529050630,4715,4715,4715,4715,0
|
|
20240318,185800,4529050630,4715,4715,4715,4715,0
|
|
20240318,185700,4529050630,4715,4715,4715,4715,0
|
|
20240318,185600,4529050630,4715,4715,4715,4715,0
|
|
20240318,185500,4529050630,4715,4715,4715,4715,0
|
|
20240318,185400,4529050630,4715,4715,4715,4715,0
|
|
20240318,185300,4529050630,4715,4715,4715,4715,0
|
|
20240318,185200,4529050630,4715,4715,4715,4715,0
|
|
20240318,185100,4529050630,4715,4715,4715,4715,0
|
|
20240318,185000,4529050630,4715,4715,4715,4715,0
|
|
20240318,184900,4529050630,4715,4715,4715,4715,0
|
|
20240318,184800,4529050630,4715,4715,4715,4715,0
|
|
20240318,184700,4529050630,4715,4715,4715,4715,0
|
|
20240318,184600,4529050630,4715,4715,4715,4715,0
|
|
20240318,184500,4529050630,4715,4715,4715,4715,0
|
|
20240318,184400,4529050630,4715,4715,4715,4715,0
|
|
20240318,184300,4529050630,4715,4715,4715,4715,0
|
|
20240318,184200,4529050630,4715,4715,4715,4715,0
|
|
20240318,184100,4529050630,4715,4715,4715,4715,0
|
|
20240318,184000,4529050630,4715,4715,4715,4715,0
|
|
20240318,183900,4529050630,4715,4715,4715,4715,0
|
|
20240318,183800,4529050630,4715,4715,4715,4715,0
|
|
20240318,183700,4529050630,4715,4715,4715,4715,0
|
|
20240318,183600,4529050630,4715,4715,4715,4715,0
|
|
20240318,183500,4529050630,4715,4715,4715,4715,0
|
|
20240318,183400,4529050630,4715,4715,4715,4715,0
|
|
20240318,183300,4529050630,4715,4715,4715,4715,0
|
|
20240318,183200,4529050630,4715,4715,4715,4715,12051
|
|
20240318,183100,4529050630,4715,4715,4715,4715,0
|
|
20240318,183000,4529050630,4715,4715,4715,4715,0
|
|
20240318,182900,4529050630,4715,4715,4715,4715,0
|
|
20240318,182800,4529050630,4715,4715,4715,4715,0
|
|
20240318,182700,4529050630,4715,4715,4715,4715,0
|
|
20240318,182600,4529050630,4715,4715,4715,4715,0
|
|
20240318,182500,4529050630,4715,4715,4715,4715,0
|
|
20240318,182400,4529050630,4715,4715,4715,4715,0
|
|
20240318,182300,4529050630,4715,4715,4715,4715,0
|
|
20240318,182200,4529050630,4715,4715,4715,4715,0
|
|
20240318,182100,4529050630,4715,4715,4715,4715,0
|
|
20240318,182000,4529050630,4715,4715,4715,4715,0
|
|
20240318,181900,4529050630,4715,4715,4715,4715,0
|
|
20240318,181800,4529050630,4715,4715,4715,4715,0
|
|
20240318,181700,4529050630,4715,4715,4715,4715,0
|
|
20240318,181600,4529050630,4715,4715,4715,4715,0
|
|
20240318,181500,4529050630,4715,4715,4715,4715,0
|
|
20240318,181400,4529050630,4715,4715,4715,4715,0
|
|
20240318,181300,4529050630,4715,4715,4715,4715,0
|
|
20240318,181200,4529050630,4715,4715,4715,4715,0
|
|
20240318,181100,4529050630,4715,4715,4715,4715,0
|
|
20240318,181000,4529050630,4715,4715,4715,4715,0
|
|
20240318,180900,4529050630,4715,4715,4715,4715,0
|
|
20240318,180800,4529050630,4715,4715,4715,4715,0
|
|
20240318,180700,4529050630,4715,4715,4715,4715,0
|
|
20240318,180600,4529050630,4715,4715,4715,4715,0
|
|
20240318,180500,4529050630,4715,4715,4715,4715,0
|
|
20240318,180400,4529050630,4715,4715,4715,4715,0
|
|
20240318,180300,4529050630,4715,4715,4715,4715,0
|
|
20240318,180200,4529050630,4715,4715,4715,4715,12051
|
|
20240318,180100,4529050630,4715,4715,4715,4715,0
|
|
20240318,180000,4529050630,4715,4715,4715,4715,0
|
|
20240318,175900,4529050630,4715,4715,4715,4715,0
|
|
20240318,175800,4529050630,4715,4715,4715,4715,0
|
|
20240318,175700,4529050630,4715,4715,4715,4715,0
|
|
20240318,175600,4529050630,4715,4715,4715,4715,0
|
|
20240318,175500,4529050630,4715,4715,4715,4715,0
|
|
20240318,175400,4529050630,4715,4715,4715,4715,0
|
|
20240318,175300,4529050630,4715,4715,4715,4715,0
|
|
20240318,175200,4529050630,4715,4715,4715,4715,0
|
|
20240318,175100,4529050630,4715,4715,4715,4715,0
|
|
20240318,175000,4529050630,4715,4715,4715,4715,0
|
|
20240318,174900,4529050630,4715,4715,4715,4715,0
|
|
20240318,174800,4529050630,4715,4715,4715,4715,0
|
|
20240318,174700,4529050630,4715,4715,4715,4715,0
|
|
20240318,174600,4529050630,4715,4715,4715,4715,0
|
|
20240318,174500,4529050630,4715,4715,4715,4715,0
|
|
20240318,174400,4529050630,4715,4715,4715,4715,0
|
|
20240318,174300,4529050630,4715,4715,4715,4715,0
|
|
20240318,174200,4529050630,4715,4715,4715,4715,0
|
|
20240318,174100,4529050630,4715,4715,4715,4715,0
|
|
20240318,174000,4529050630,4715,4715,4715,4715,0
|
|
20240318,173900,4529050630,4715,4715,4715,4715,0
|
|
20240318,173800,4529050630,4715,4715,4715,4715,0
|
|
20240318,173700,4529050630,4715,4715,4715,4715,0
|
|
20240318,173600,4529050630,4715,4715,4715,4715,0
|
|
20240318,173500,4529050630,4715,4715,4715,4715,0
|
|
20240318,173400,4529050630,4715,4715,4715,4715,0
|
|
20240318,173300,4529050630,4715,4715,4715,4715,0
|
|
20240318,173200,4529050630,4715,4715,4715,4715,12051
|
|
20240318,173100,4529050630,4715,4715,4715,4715,0
|
|
20240318,173000,4529050630,4715,4715,4715,4715,0
|
|
20240318,172900,4529050630,4715,4715,4715,4715,0
|
|
20240318,172800,4529050630,4715,4715,4715,4715,0
|
|
20240318,172700,4529050630,4715,4715,4715,4715,0
|
|
20240318,172600,4529050630,4715,4715,4715,4715,0
|
|
20240318,172500,4529050630,4715,4715,4715,4715,0
|
|
20240318,172400,4529050630,4715,4715,4715,4715,0
|
|
20240318,172300,4529050630,4715,4715,4715,4715,0
|
|
20240318,172200,4529050630,4715,4715,4715,4715,0
|
|
20240318,172100,4529050630,4715,4715,4715,4715,0
|
|
20240318,172000,4529050630,4715,4715,4715,4715,0
|
|
20240318,171900,4529050630,4715,4715,4715,4715,0
|
|
20240318,171800,4529050630,4715,4715,4715,4715,0
|
|
20240318,171700,4529050630,4715,4715,4715,4715,0
|
|
20240318,171600,4529050630,4715,4715,4715,4715,0
|
|
20240318,171500,4529050630,4715,4715,4715,4715,0
|
|
20240318,171400,4529050630,4715,4715,4715,4715,0
|
|
20240318,171300,4529050630,4715,4715,4715,4715,0
|
|
20240318,171200,4529050630,4715,4715,4715,4715,0
|
|
20240318,171100,4529050630,4715,4715,4715,4715,0
|
|
20240318,171000,4529050630,4715,4715,4715,4715,0
|
|
20240318,170900,4529050630,4715,4715,4715,4715,0
|
|
20240318,170800,4529050630,4715,4715,4715,4715,0
|
|
20240318,170700,4529050630,4715,4715,4715,4715,0
|
|
20240318,170600,4529050630,4715,4715,4715,4715,0
|
|
20240318,170500,4529050630,4715,4715,4715,4715,0
|
|
20240318,170400,4529050630,4715,4715,4715,4715,0
|
|
20240318,170300,4529050630,4715,4715,4715,4715,0
|
|
20240318,170200,4529050630,4715,4715,4715,4715,12051
|
|
20240318,170100,4529050630,4715,4715,4715,4715,0
|
|
20240318,170000,4529050630,4715,4715,4715,4715,0
|
|
20240318,165900,4529050630,4715,4715,4715,4715,0
|
|
20240318,165800,4529050630,4715,4715,4715,4715,0
|
|
20240318,165700,4529050630,4715,4715,4715,4715,0
|
|
20240318,165600,4529050630,4715,4715,4715,4715,0
|
|
20240318,165500,4529050630,4715,4715,4715,4715,0
|
|
20240318,165400,4529050630,4715,4715,4715,4715,0
|
|
20240318,165300,4529050630,4715,4715,4715,4715,0
|
|
20240318,165200,4529050630,4715,4715,4715,4715,0
|
|
20240318,165100,4529050630,4715,4715,4715,4715,0
|
|
20240318,165000,4529050630,4715,4715,4715,4715,0
|
|
20240318,164900,4529050630,4715,4715,4715,4715,0
|
|
20240318,164800,4529050630,4715,4715,4715,4715,0
|
|
20240318,164700,4529050630,4715,4715,4715,4715,0
|
|
20240318,164600,4529050630,4715,4715,4715,4715,0
|
|
20240318,164500,4529050630,4715,4715,4715,4715,0
|
|
20240318,164400,4529050630,4715,4715,4715,4715,0
|
|
20240318,164300,4529050630,4715,4715,4715,4715,0
|
|
20240318,164200,4529050630,4715,4715,4715,4715,0
|
|
20240318,164100,4529050630,4715,4715,4715,4715,0
|
|
20240318,164000,4529050630,4715,4715,4715,4715,0
|
|
20240318,163900,4529050630,4715,4715,4715,4715,0
|
|
20240318,163800,4529050630,4715,4715,4715,4715,0
|
|
20240318,163700,4529050630,4715,4715,4715,4715,0
|
|
20240318,163600,4529050630,4715,4715,4715,4715,0
|
|
20240318,163500,4529050630,4715,4715,4715,4715,0
|
|
20240318,163400,4529050630,4715,4715,4715,4715,0
|
|
20240318,163300,4529050630,4715,4715,4715,4715,0
|
|
20240318,163200,4529050630,4715,4715,4715,4715,12051
|
|
20240318,163100,4529050630,4715,4715,4715,4715,0
|
|
20240318,163000,4529050630,4715,4715,4715,4715,0
|
|
20240318,162900,4529050630,4715,4715,4715,4715,0
|
|
20240318,162800,4529050630,4715,4715,4715,4715,0
|
|
20240318,162700,4529050630,4715,4715,4715,4715,0
|
|
20240318,162600,4529050630,4715,4715,4715,4715,0
|
|
20240318,162500,4529050630,4715,4715,4715,4715,0
|
|
20240318,162400,4529050630,4715,4715,4715,4715,0
|
|
20240318,162300,4529050630,4715,4715,4715,4715,0
|
|
20240318,162200,4529050630,4715,4715,4715,4715,0
|
|
20240318,162100,4529050630,4715,4715,4715,4715,0
|
|
20240318,162000,4529050630,4715,4715,4715,4715,0
|
|
20240318,161900,4529050630,4715,4715,4715,4715,0
|
|
20240318,161800,4529050630,4715,4715,4715,4715,0
|
|
20240318,161700,4529050630,4715,4715,4715,4715,0
|
|
20240318,161600,4529050630,4715,4715,4715,4715,0
|
|
20240318,161500,4529050630,4715,4715,4715,4715,0
|
|
20240318,161400,4529050630,4715,4715,4715,4715,0
|
|
20240318,161300,4529050630,4715,4715,4715,4715,0
|
|
20240318,161200,4529050630,4715,4715,4715,4715,0
|
|
20240318,161100,4529050630,4715,4715,4715,4715,0
|
|
20240318,161000,4529050630,4715,4715,4715,4715,0
|
|
20240318,160900,4529050630,4715,4715,4715,4715,0
|
|
20240318,160800,4529050630,4715,4715,4715,4715,0
|
|
20240318,160700,4529050630,4715,4715,4715,4715,0
|
|
20240318,160600,4529050630,4715,4715,4715,4715,0
|
|
20240318,160500,4529050630,4715,4715,4715,4715,0
|
|
20240318,160400,4529050630,4715,4715,4715,4715,0
|
|
20240318,160300,4529050630,4715,4715,4715,4715,0
|
|
20240318,160200,4529050630,4715,4715,4715,4715,12051
|
|
20240318,160100,4529050630,4715,4715,4715,4715,0
|
|
20240318,160000,4529050630,4715,4715,4715,4715,0
|
|
20240318,155900,4529050630,4715,4715,4715,4715,0
|
|
20240318,155800,4529050630,4715,4715,4715,4715,0
|
|
20240318,155700,4529050630,4715,4715,4715,4715,0
|
|
20240318,155600,4529050630,4715,4715,4715,4715,0
|
|
20240318,155500,4529050630,4715,4715,4715,4715,0
|
|
20240318,155400,4529050630,4715,4715,4715,4715,0
|
|
20240318,155300,4529050630,4715,4715,4715,4715,0
|
|
20240318,155200,4529050630,4715,4715,4715,4715,0
|
|
20240318,155100,4529050630,4715,4715,4715,4715,0
|
|
20240318,155000,4529050630,4715,4715,4715,4715,0
|
|
20240318,154900,4529050630,4715,4715,4715,4715,0
|
|
20240318,154800,4529050630,4715,4715,4715,4715,0
|
|
20240318,154700,4529050630,4715,4715,4715,4715,0
|
|
20240318,154600,4529050630,4715,4715,4715,4715,0
|
|
20240318,154500,4529050630,4715,4715,4715,4715,0
|
|
20240318,154400,4529050630,4715,4715,4715,4715,0
|
|
20240318,154300,4529050630,4715,4715,4715,4715,0
|
|
20240318,154200,4529050630,4715,4715,4715,4715,0
|
|
20240318,154100,4529050630,4715,4715,4715,4715,0
|
|
20240318,154000,4529050630,4715,4715,4715,4715,0
|
|
20240318,153900,4529050630,4715,4715,4715,4715,0
|
|
20240318,153800,4529050630,4715,4715,4715,4715,0
|
|
20240318,153700,4529050630,4715,4715,4715,4715,0
|
|
20240318,153600,4529050630,4715,4715,4715,4715,0
|
|
20240318,153500,4529050630,4715,4715,4715,4715,0
|
|
20240318,153400,4529050630,4715,4715,4715,4715,0
|
|
20240318,153300,4529050630,4715,4715,4715,4715,0
|
|
20240318,153200,4529050630,4715,4715,4715,4715,12051
|
|
20240318,153100,4529050630,4715,4715,4715,4715,0
|
|
20240318,153000,4529050630,4715,4715,4715,4715,12051
|
|
20240318,152900,4472230165,4715,4715,4715,4715,0
|
|
20240318,152800,4472230165,4715,4715,4715,4715,0
|
|
20240318,152700,4472230165,4715,4715,4715,4715,0
|
|
20240318,152600,4472230165,4715,4715,4715,4715,0
|
|
20240318,152500,4472230165,4715,4715,4715,4715,0
|
|
20240318,152400,4472230165,4715,4715,4715,4715,0
|
|
20240318,152300,4472230165,4715,4715,4715,4715,0
|
|
20240318,152200,4472230165,4715,4715,4715,4715,0
|
|
20240318,152100,4472230165,4715,4715,4715,4715,0
|
|
20240318,152000,4472230165,4715,4715,4715,4715,0
|
|
20240318,151900,4472230165,4715,4710,4715,4695,2438
|
|
20240318,151800,4460761050,4715,4710,4715,4710,153
|
|
20240318,151700,4460040415,4715,4710,4715,4710,26
|
|
20240318,151600,4459917940,4710,4710,4710,4710,73
|
|
20240318,151500,4459574110,4710,4720,4720,4710,133
|
|
20240318,151400,4458947000,4720,4720,4720,4720,224
|
|
20240318,151300,4457889720,4720,4705,4720,4705,363
|
|
20240318,151200,4456180600,4705,4710,4720,4705,4908
|
|
20240318,151100,4433059930,4710,4710,4710,4710,534
|
|
20240318,151000,4430544790,4710,4710,4715,4700,2032
|
|
20240318,150900,4420987530,4710,4710,4710,4710,3
|
|
20240318,150800,4420973400,4710,4710,4710,4710,80
|
|
20240318,150700,4420596600,4710,4715,4715,4710,1631
|
|
20240318,150600,4412913095,4715,4715,4715,4715,204
|
|
20240318,150500,4411951235,4720,4705,4720,4695,389
|
|
20240318,150400,4410122365,4695,4720,4720,4695,11257
|
|
20240318,150300,4357193675,4720,4725,4725,4720,1154
|
|
20240318,150200,4351743770,4720,4720,4720,4720,977
|
|
20240318,150100,4347132330,4725,4720,4725,4720,18
|
|
20240318,150000,4347047315,4725,4720,4725,4720,75
|
|
20240318,145900,4346693250,4725,4720,4725,4720,113
|
|
20240318,145800,4346159360,4725,4725,4725,4720,85
|
|
20240318,145700,4345757745,4725,4725,4725,4720,14
|
|
20240318,145600,4345691600,4720,4725,4725,4720,467
|
|
20240318,145500,4343487310,4725,4725,4725,4720,71
|
|
20240318,145400,4343151850,4725,4725,4730,4725,1449
|
|
20240318,145300,4336305320,4720,4720,4725,4720,205
|
|
20240318,145200,4335337705,4725,4725,4725,4725,374
|
|
20240318,145100,4333570555,4725,4720,4725,4720,16
|
|
20240318,145000,4333494965,4720,4710,4720,4710,526
|
|
20240318,144900,4331017485,4710,4705,4710,4705,1305
|
|
20240318,144800,4324871435,4710,4710,4710,4710,116
|
|
20240318,144700,4324325075,4710,4710,4710,4710,1
|
|
20240318,144600,4324320365,4705,4710,4710,4705,717
|
|
20240318,144500,4320946875,4705,4710,4710,4705,1058
|
|
20240318,144400,4315964640,4705,4715,4715,4705,1287
|
|
20240318,144300,4309904255,4715,4720,4720,4715,28
|
|
20240318,144200,4309772175,4720,4715,4720,4710,65
|
|
20240318,144100,4309465750,4720,4715,4720,4710,1434
|
|
20240318,144000,4302704690,4715,4720,4720,4710,818
|
|
20240318,143900,4298848640,4720,4720,4720,4720,917
|
|
20240318,143800,4294520400,4720,4720,4720,4715,49
|
|
20240318,143700,4294289200,4710,4720,4720,4710,2055
|
|
20240318,143600,4284590610,4725,4720,4725,4710,229
|
|
20240318,143500,4283510725,4725,4720,4725,4720,967
|
|
20240318,143400,4278944210,4720,4720,4720,4720,343
|
|
20240318,143300,4277325250,4720,4720,4720,4715,16
|
|
20240318,143200,4277249740,4720,4720,4720,4715,66
|
|
20240318,143100,4276938245,4715,4715,4720,4715,847
|
|
20240318,143000,4272943520,4720,4715,4720,4710,198
|
|
20240318,142900,4272010085,4715,4715,4715,4715,10
|
|
20240318,142800,4271962935,4715,4715,4715,4715,777
|
|
20240318,142700,4268299380,4720,4720,4725,4705,2222
|
|
20240318,142600,4257838350,4720,4720,4720,4720,1195
|
|
20240318,142500,4252197950,4720,4715,4720,4710,889
|
|
20240318,142400,4248005870,4715,4710,4715,4700,823
|
|
20240318,142300,4244127525,4710,4685,4715,4685,1673
|
|
20240318,142200,4236266765,4690,4690,4700,4690,1106
|
|
20240318,142100,4231079080,4690,4690,4700,4680,8961
|
|
20240318,142000,4189104800,4695,4700,4700,4690,74
|
|
20240318,141900,4188757360,4710,4710,4710,4690,7146
|
|
20240318,141800,4155203730,4700,4720,4720,4700,10537
|
|
20240318,141700,4105627875,4720,4720,4720,4710,2282
|
|
20240318,141600,4094868010,4720,4725,4725,4720,2516
|
|
20240318,141500,4082992465,4725,4730,4730,4725,198
|
|
20240318,141400,4082056845,4730,4730,4730,4725,42
|
|
20240318,141300,4081858285,4730,4725,4730,4725,529
|
|
20240318,141200,4079358200,4730,4720,4730,4720,310
|
|
20240318,141100,4077893505,4725,4725,4725,4720,778
|
|
20240318,141000,4074218705,4720,4720,4725,4720,691
|
|
20240318,140900,4070957140,4725,4725,4725,4720,12
|
|
20240318,140800,4070900445,4725,4725,4725,4725,232
|
|
20240318,140700,4069804245,4725,4730,4730,4725,918
|
|
20240318,140600,4065466525,4725,4725,4730,4725,244
|
|
20240318,140500,4064313595,4730,4730,4730,4730,20
|
|
20240318,140400,4064218995,4730,4730,4730,4730,8
|
|
20240318,140300,4064181155,4725,4720,4730,4720,1392
|
|
20240318,140200,4057599925,4725,4735,4735,4720,2269
|
|
20240318,140100,4046879970,4730,4735,4735,4730,635
|
|
20240318,140000,4043876405,4730,4735,4735,4730,383
|
|
20240318,135900,4042063805,4735,4740,4740,4735,421
|
|
20240318,135800,4040069475,4740,4740,4745,4740,1026
|
|
20240318,135700,4035206205,4740,4740,4740,4730,934
|
|
20240318,135600,4030782715,4740,4730,4740,4730,2106
|
|
20240318,135500,4020810390,4735,4730,4740,4730,264
|
|
20240318,135400,4019561595,4730,4740,4745,4730,1655
|
|
20240318,135300,4011717610,4740,4740,4740,4730,164
|
|
20240318,135200,4010941420,4740,4740,4740,4740,26
|
|
20240318,135100,4010818180,4740,4735,4740,4730,2930
|
|
20240318,135000,3996946805,4735,4740,4740,4735,463
|
|
20240318,134900,3994752980,4735,4745,4745,4735,1770
|
|
20240318,134800,3986364540,4745,4745,4745,4745,120
|
|
20240318,134700,3985795140,4745,4745,4750,4745,4284
|
|
20240318,134600,3965467520,4755,4745,4755,4745,391
|
|
20240318,134500,3963611995,4745,4750,4755,4740,1085
|
|
20240318,134400,3958463155,4750,4750,4750,4750,1317
|
|
20240318,134300,3952207405,4750,4735,4750,4735,3445
|
|
20240318,134200,3935870135,4740,4740,4740,4735,1008
|
|
20240318,134100,3931094045,4745,4745,4750,4740,460
|
|
20240318,134000,3928911530,4750,4750,4750,4750,53
|
|
20240318,133900,3928659780,4750,4745,4750,4745,2983
|
|
20240318,133800,3914501985,4745,4745,4745,4740,625
|
|
20240318,133700,3911536610,4745,4755,4755,4740,16608
|
|
20240318,133600,3832762500,4755,4755,4760,4755,846
|
|
20240318,133500,3828739745,4760,4765,4765,4760,5072
|
|
20240318,133400,3804596250,4765,4760,4765,4760,3107
|
|
20240318,133300,3789806925,4760,4760,4760,4760,973
|
|
20240318,133200,3785175445,4760,4755,4760,4750,1438
|
|
20240318,133100,3778344800,4760,4765,4770,4760,1378
|
|
20240318,133000,3771784505,4760,4750,4770,4750,7504
|
|
20240318,132900,3736106040,4750,4750,4755,4745,2542
|
|
20240318,132800,3724034180,4750,4750,4750,4745,279
|
|
20240318,132700,3722709030,4745,4745,4750,4745,2991
|
|
20240318,132600,3708516730,4745,4750,4750,4745,3161
|
|
20240318,132500,3693506300,4750,4750,4755,4745,3382
|
|
20240318,132400,3677443780,4755,4770,4770,4755,3555
|
|
20240318,132300,3660535995,4770,4755,4770,4755,5151
|
|
20240318,132200,3636030600,4755,4750,4755,4750,759
|
|
20240318,132100,3632423310,4750,4745,4750,4740,11743
|
|
20240318,132000,3576660955,4750,4765,4775,4750,12900
|
|
20240318,131900,3515344975,4775,4775,4780,4760,13611
|
|
20240318,131800,3450436620,4770,4755,4775,4755,4282
|
|
20240318,131700,3430044165,4760,4730,4760,4725,2501
|
|
20240318,131600,3418196540,4735,4740,4740,4730,1380
|
|
20240318,131500,3411665685,4745,4720,4745,4720,2746
|
|
20240318,131400,3398663210,4720,4755,4755,4710,14999
|
|
20240318,131300,3327646450,4745,4760,4780,4745,15151
|
|
20240318,131200,3255438910,4760,4750,4760,4745,2136
|
|
20240318,131100,3245293645,4750,4745,4750,4730,1190
|
|
20240318,131000,3239653855,4745,4725,4750,4725,3035
|
|
20240318,130900,3225277665,4715,4725,4725,4705,11801
|
|
20240318,130800,3169674890,4725,4720,4735,4715,4745
|
|
20240318,130700,3147271735,4725,4770,4770,4725,25428
|
|
20240318,130600,3026741460,4770,4750,4780,4750,21118
|
|
20240318,130500,2926066190,4750,4745,4760,4730,13336
|
|
20240318,130400,2862819240,4745,4735,4760,4735,8671
|
|
20240318,130300,2821646520,4740,4745,4745,4710,26893
|
|
20240318,130200,2694506360,4745,4760,4775,4740,34291
|
|
20240318,130100,2531723775,4745,4825,4850,4740,91842
|
|
20240318,130000,2092298355,4820,4910,4970,4815,153608
|
|
20240318,125900,1340330545,4945,4945,4945,4945,0
|
|
20240318,125800,1340330545,4945,4945,4945,4945,0
|
|
20240318,125700,1340330545,4945,4715,4945,4715,98845
|
|
20240318,125600,863733825,4720,4655,4720,4655,36850
|
|
20240318,125500,691004080,4650,4650,4650,4650,0
|
|
20240318,125400,691004080,4650,4650,4650,4650,3
|
|
20240318,125300,690990130,4650,4650,4650,4650,9
|
|
20240318,125200,690948280,4650,4650,4650,4650,23
|
|
20240318,125100,690841330,4650,4650,4650,4650,0
|
|
20240318,125000,690841330,4650,4650,4650,4650,0
|
|
20240318,124900,690841330,4650,4650,4650,4650,0
|
|
20240318,124800,690841330,4650,4650,4650,4650,0
|
|
20240318,124700,690841330,4650,4650,4650,4650,0
|
|
20240318,124600,690841330,4650,4650,4650,4650,0
|
|
20240318,124500,690841330,4650,4650,4650,4650,0
|
|
20240318,124400,690841330,4650,4650,4650,4650,107
|
|
20240318,124300,690343780,4655,4655,4655,4655,7
|
|
20240318,124200,690311195,4650,4655,4655,4650,24
|
|
20240318,124100,690199575,4650,4650,4650,4650,0
|
|
20240318,124000,690199575,4650,4650,4650,4650,200
|
|
20240318,123900,689269575,4650,4650,4650,4650,4
|
|
20240318,123800,689250975,4650,4650,4650,4650,1263
|
|
20240318,123700,683378025,4655,4655,4655,4655,133
|
|
20240318,123600,682758910,4650,4650,4650,4650,0
|
|
20240318,123500,682758910,4650,4650,4650,4650,0
|
|
20240318,123400,682758910,4650,4650,4655,4650,501
|
|
20240318,123300,680429255,4655,4655,4655,4655,0
|
|
20240318,123200,680429255,4655,4655,4655,4655,11
|
|
20240318,123100,680378050,4650,4650,4650,4650,605
|
|
20240318,123000,677564800,4655,4655,4655,4655,110
|
|
20240318,122900,677052750,4655,4655,4655,4655,0
|
|
20240318,122800,677052750,4655,4655,4655,4655,44
|
|
20240318,122700,676847930,4655,4655,4655,4655,600
|
|
20240318,122600,674054930,4650,4650,4650,4650,11
|
|
20240318,122500,674003780,4650,4650,4650,4650,0
|
|
20240318,122400,674003780,4650,4650,4650,4650,104
|
|
20240318,122300,673520180,4650,4650,4650,4650,96
|
|
20240318,122200,673073780,4655,4655,4655,4655,1
|
|
20240318,122100,673069125,4650,4645,4650,4645,209
|
|
20240318,122000,672097530,4650,4650,4650,4650,195
|
|
20240318,121900,671190780,4650,4650,4650,4650,1
|
|
20240318,121800,671186130,4655,4655,4655,4655,26
|
|
20240318,121700,671065100,4650,4650,4655,4650,9
|
|
20240318,121600,671023245,4650,4650,4650,4650,146
|
|
20240318,121500,670344345,4650,4650,4650,4650,500
|
|
20240318,121400,668019345,4650,4655,4655,4650,10
|
|
20240318,121300,667972810,4650,4650,4650,4650,0
|
|
20240318,121200,667972810,4650,4650,4650,4650,120
|
|
20240318,121100,667414810,4650,4650,4650,4650,0
|
|
20240318,121000,667414810,4650,4650,4650,4650,0
|
|
20240318,120900,667414810,4650,4650,4650,4650,0
|
|
20240318,120800,667414810,4650,4650,4650,4650,0
|
|
20240318,120700,667414810,4650,4650,4650,4650,18
|
|
20240318,120600,667331110,4650,4650,4650,4650,229
|
|
20240318,120500,666266260,4650,4650,4650,4650,44
|
|
20240318,120400,666061660,4645,4645,4645,4645,0
|
|
20240318,120300,666061660,4645,4650,4650,4645,209
|
|
20240318,120200,665089925,4650,4650,4650,4650,8
|
|
20240318,120100,665052725,4645,4645,4645,4645,1
|
|
20240318,120000,665048080,4650,4650,4650,4650,100
|
|
20240318,115900,664583080,4650,4650,4650,4650,246
|
|
20240318,115800,663439180,4650,4650,4650,4650,121
|
|
20240318,115700,662876530,4650,4650,4650,4650,89
|
|
20240318,115600,662462680,4650,4650,4650,4650,191
|
|
20240318,115500,661574530,4650,4650,4650,4650,44
|
|
20240318,115400,661369930,4650,4645,4650,4645,71
|
|
20240318,115300,661039830,4645,4650,4650,4645,83
|
|
20240318,115200,660654080,4650,4650,4650,4650,98
|
|
20240318,115100,660198380,4650,4650,4655,4650,108
|
|
20240318,115000,659696175,4650,4650,4650,4650,35
|
|
20240318,114900,659533425,4650,4645,4650,4645,4
|
|
20240318,114800,659514830,4650,4650,4650,4650,188
|
|
20240318,114700,658640630,4650,4650,4650,4650,2
|
|
20240318,114600,658631330,4650,4650,4650,4650,27
|
|
20240318,114500,658505780,4650,4650,4650,4645,277
|
|
20240318,114400,657218625,4645,4650,4650,4645,22
|
|
20240318,114300,657116350,4650,4650,4650,4650,201
|
|
20240318,114200,656181700,4650,4650,4650,4650,51
|
|
20240318,114100,655944550,4650,4650,4650,4650,66
|
|
20240318,114000,655637650,4650,4650,4650,4650,316
|
|
20240318,113900,654168250,4655,4655,4655,4655,1
|
|
20240318,113800,654163595,4650,4650,4650,4650,5
|
|
20240318,113700,654140345,4650,4650,4650,4650,0
|
|
20240318,113600,654140345,4650,4650,4650,4645,587
|
|
20240318,113500,651413295,4650,4650,4650,4650,0
|
|
20240318,113400,651413295,4650,4650,4650,4650,321
|
|
20240318,113300,649920645,4650,4650,4650,4650,0
|
|
20240318,113200,649920645,4650,4650,4650,4650,4
|
|
20240318,113100,649902045,4650,4655,4655,4650,700
|
|
20240318,113000,646644545,4650,4650,4655,4650,4
|
|
20240318,112900,646625940,4650,4650,4650,4650,0
|
|
20240318,112800,646625940,4650,4650,4650,4650,3
|
|
20240318,112700,646611990,4650,4650,4650,4650,418
|
|
20240318,112600,644668290,4650,4650,4650,4645,39
|
|
20240318,112500,644486945,4650,4650,4650,4650,300
|
|
20240318,112400,643091945,4650,4650,4650,4650,0
|
|
20240318,112300,643091945,4650,4655,4655,4650,8
|
|
20240318,112200,643054715,4650,4650,4650,4650,32
|
|
20240318,112100,642905915,4650,4650,4650,4645,65
|
|
20240318,112000,642603675,4645,4640,4645,4640,1057
|
|
20240318,111900,637697830,4645,4650,4650,4645,19
|
|
20240318,111800,637609500,4645,4650,4650,4645,60
|
|
20240318,111700,637330510,4650,4640,4675,4640,6155
|
|
20240318,111600,608685005,4645,4645,4645,4645,308
|
|
20240318,111500,607254345,4650,4640,4650,4640,317
|
|
20240318,111400,605782405,4650,4650,4650,4650,1246
|
|
20240318,111300,599988505,4650,4655,4655,4650,777
|
|
20240318,111200,596371580,4660,4655,4660,4655,727
|
|
20240318,111100,592984180,4650,4650,4655,4640,10120
|
|
20240318,111000,545926150,4650,4635,4650,4635,5084
|
|
20240318,110900,522320515,4635,4625,4635,4625,224
|
|
20240318,110800,521283025,4625,4620,4625,4620,120
|
|
20240318,110700,520728050,4615,4615,4615,4615,0
|
|
20240318,110600,520728050,4615,4620,4625,4615,157
|
|
20240318,110500,520002605,4620,4625,4625,4620,94
|
|
20240318,110400,519567880,4620,4620,4620,4620,0
|
|
20240318,110300,519567880,4620,4620,4620,4620,2021
|
|
20240318,110200,510230860,4610,4610,4610,4610,1
|
|
20240318,110100,510226250,4615,4610,4615,4610,3
|
|
20240318,110000,510212410,4620,4620,4620,4620,0
|
|
20240318,105900,510212410,4620,4620,4620,4620,0
|
|
20240318,105800,510212410,4620,4620,4620,4620,0
|
|
20240318,105700,510212410,4620,4620,4620,4620,2
|
|
20240318,105600,510203170,4620,4615,4620,4615,1318
|
|
20240318,105500,504115270,4605,4605,4605,4605,3
|
|
20240318,105400,504101455,4600,4595,4600,4595,9301
|
|
20240318,105300,461316915,4600,4595,4600,4595,62
|
|
20240318,105200,461031960,4600,4590,4600,4590,284
|
|
20240318,105100,459726760,4590,4600,4600,4590,4572
|
|
20240318,105000,438717280,4610,4610,4610,4610,0
|
|
20240318,104900,438717280,4610,4610,4610,4610,1084
|
|
20240318,104800,433720040,4610,4610,4610,4610,0
|
|
20240318,104700,433720040,4610,4610,4610,4610,8
|
|
20240318,104600,433683160,4600,4600,4600,4600,0
|
|
20240318,104500,433683160,4600,4600,4600,4600,1
|
|
20240318,104400,433678560,4610,4595,4610,4595,22
|
|
20240318,104300,433577335,4590,4590,4590,4590,9
|
|
20240318,104200,433536025,4590,4590,4590,4590,10
|
|
20240318,104100,433490125,4590,4590,4590,4590,247
|
|
20240318,104000,432356395,4590,4590,4590,4590,4
|
|
20240318,103900,432338035,4595,4595,4595,4595,0
|
|
20240318,103800,432338035,4595,4595,4595,4595,0
|
|
20240318,103700,432338035,4595,4565,4605,4565,14092
|
|
20240318,103600,367570650,4560,4560,4560,4560,0
|
|
20240318,103500,367570650,4560,4560,4560,4560,6
|
|
20240318,103400,367543290,4560,4560,4560,4560,1
|
|
20240318,103300,367538730,4565,4565,4565,4565,11
|
|
20240318,103200,367488515,4565,4565,4565,4565,0
|
|
20240318,103100,367488515,4565,4560,4565,4560,7
|
|
20240318,103000,367456590,4555,4560,4560,4555,10
|
|
20240318,102900,367411020,4560,4560,4560,4560,1
|
|
20240318,102800,367406460,4555,4570,4575,4555,156
|
|
20240318,102700,366695380,4575,4575,4575,4575,12
|
|
20240318,102600,366640480,4575,4570,4575,4570,2
|
|
20240318,102500,366631335,4565,4565,4565,4565,0
|
|
20240318,102400,366631335,4565,4570,4570,4565,298
|
|
20240318,102300,365269480,4570,4570,4570,4570,8
|
|
20240318,102200,365232920,4575,4575,4575,4575,1
|
|
20240318,102100,365228345,4575,4575,4580,4575,337
|
|
20240318,102000,363686530,4570,4560,4570,4560,1602
|
|
20240318,101900,356370405,4565,4565,4565,4565,1
|
|
20240318,101800,356365840,4555,4555,4555,4555,250
|
|
20240318,101700,355227090,4555,4555,4555,4555,433
|
|
20240318,101600,353254775,4555,4555,4555,4555,0
|
|
20240318,101500,353254775,4555,4555,4555,4555,100
|
|
20240318,101400,352799275,4560,4560,4560,4560,200
|
|
20240318,101300,351887275,4560,4560,4560,4560,504
|
|
20240318,101200,349589035,4560,4560,4560,4560,31
|
|
20240318,101100,349447675,4560,4560,4560,4560,1
|
|
20240318,101000,349443115,4555,4555,4555,4555,1
|
|
20240318,100900,349438560,4550,4545,4555,4545,4103
|
|
20240318,100800,330782545,4545,4545,4545,4545,135
|
|
20240318,100700,330168970,4540,4540,4540,4540,100
|
|
20240318,100600,329714970,4545,4545,4545,4545,137
|
|
20240318,100500,329092305,4545,4545,4545,4545,137
|
|
20240318,100400,328469640,4545,4545,4545,4545,136
|
|
20240318,100300,327851520,4540,4540,4540,4540,1
|
|
20240318,100200,327846980,4545,4545,4545,4545,137
|
|
20240318,100100,327224315,4545,4545,4545,4545,202
|
|
20240318,100000,326306225,4545,4550,4550,4545,620
|
|
20240318,095900,323485380,4555,4555,4555,4555,0
|
|
20240318,095800,323485380,4555,4555,4555,4555,0
|
|
20240318,095700,323485380,4555,4555,4555,4555,0
|
|
20240318,095600,323485380,4555,4555,4555,4555,27
|
|
20240318,095500,323362395,4555,4555,4555,4555,1
|
|
20240318,095400,323357840,4550,4550,4550,4550,0
|
|
20240318,095300,323357840,4550,4550,4550,4550,0
|
|
20240318,095200,323357840,4550,4550,4550,4550,1
|
|
20240318,095100,323353290,4550,4550,4550,4550,0
|
|
20240318,095000,323353290,4550,4565,4565,4550,4517
|
|
20240318,094900,302794975,4565,4570,4570,4565,314
|
|
20240318,094800,301361520,4570,4570,4570,4570,84
|
|
20240318,094700,300977640,4570,4560,4570,4560,1287
|
|
20240318,094600,295105120,4560,4550,4560,4550,1022
|
|
20240318,094500,290454315,4550,4540,4550,4540,579
|
|
20240318,094400,287825645,4540,4540,4540,4540,217
|
|
20240318,094300,286840465,4540,4535,4540,4535,413
|
|
20240318,094200,284966600,4535,4555,4560,4535,3013
|
|
20240318,094100,271300515,4560,4545,4560,4545,175
|
|
20240318,094000,270504770,4545,4540,4545,4540,123
|
|
20240318,093900,269946250,4530,4555,4555,4530,2766
|
|
20240318,093800,257386160,4555,4555,4555,4555,3
|
|
20240318,093700,257372495,4555,4555,4555,4555,1
|
|
20240318,093600,257367940,4550,4550,4550,4550,1670
|
|
20240318,093500,249769440,4550,4560,4560,4545,2023
|
|
20240318,093400,240567190,4565,4565,4565,4565,0
|
|
20240318,093300,240567190,4565,4565,4565,4565,30
|
|
20240318,093200,240430240,4555,4555,4555,4555,1
|
|
20240318,093100,240425685,4550,4560,4560,4550,315
|
|
20240318,093000,238989345,4565,4565,4565,4565,7
|
|
20240318,092900,238957390,4565,4565,4580,4565,56
|
|
20240318,092800,238701725,4560,4560,4560,4560,1
|
|
20240318,092700,238697165,4565,4565,4565,4565,3
|
|
20240318,092600,238683470,4565,4575,4575,4565,411
|
|
20240318,092500,236804205,4565,4540,4580,4540,12706
|
|
20240318,092400,178975230,4535,4535,4535,4535,322
|
|
20240318,092300,177514960,4535,4530,4535,4530,53
|
|
20240318,092200,177274705,4535,4535,4540,4535,217
|
|
20240318,092100,176290605,4535,4530,4535,4530,377
|
|
20240318,092000,174582595,4540,4525,4540,4525,1205
|
|
20240318,091900,169120230,4515,4515,4515,4515,3491
|
|
20240318,091800,153358365,4510,4515,4515,4510,318
|
|
20240318,091700,151922605,4515,4510,4515,4510,68
|
|
20240318,091600,151615780,4505,4505,4505,4500,30
|
|
20240318,091500,151480660,4505,4500,4510,4500,629
|
|
20240318,091400,148647455,4500,4505,4505,4495,396
|
|
20240318,091300,146865905,4510,4505,4510,4505,159
|
|
20240318,091200,146149110,4510,4505,4515,4505,5678
|
|
20240318,091100,120513095,4495,4540,4540,4495,4697
|
|
20240318,091000,99337750,4555,4570,4570,4540,202
|
|
20240318,090900,98415645,4565,4570,4570,4565,270
|
|
20240318,090800,97182345,4570,4575,4580,4570,1249
|
|
20240318,090700,91468180,4580,4575,4580,4575,642
|
|
20240318,090600,88529260,4580,4585,4585,4550,1597
|
|
20240318,090500,81216755,4590,4580,4595,4580,882
|
|
20240318,090400,77169280,4580,4535,4580,4535,1356
|
|
20240318,090300,70992450,4535,4540,4550,4525,2554
|
|
20240318,090200,59394890,4540,4500,4540,4500,2281
|
|
20240318,090100,49117740,4445,4445,4445,4445,14
|
|
20240318,090000,49055510,4440,4500,4515,4380,11029
|