651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194800,6694242950,29550,29550,29550,29550,8688
|
|
20240318,194700,6694242950,29550,29550,29550,29550,0
|
|
20240318,194600,6694242950,29550,29550,29550,29550,0
|
|
20240318,194500,6694242950,29550,29550,29550,29550,0
|
|
20240318,194400,6694242950,29550,29550,29550,29550,0
|
|
20240318,194300,6694242950,29550,29550,29550,29550,0
|
|
20240318,194200,6694242950,29550,29550,29550,29550,0
|
|
20240318,194100,6694242950,29550,29550,29550,29550,0
|
|
20240318,194000,6694242950,29550,29550,29550,29550,0
|
|
20240318,193900,6694242950,29550,29550,29550,29550,0
|
|
20240318,193800,6694242950,29550,29550,29550,29550,0
|
|
20240318,193700,6694242950,29550,29550,29550,29550,0
|
|
20240318,193600,6694242950,29550,29550,29550,29550,0
|
|
20240318,193500,6694242950,29550,29550,29550,29550,0
|
|
20240318,193400,6694242950,29550,29550,29550,29550,0
|
|
20240318,193300,6694242950,29550,29550,29550,29550,0
|
|
20240318,193200,6694242950,29550,29550,29550,29550,0
|
|
20240318,193100,6694242950,29550,29550,29550,29550,0
|
|
20240318,193000,6694242950,29550,29550,29550,29550,0
|
|
20240318,192900,6694242950,29550,29550,29550,29550,0
|
|
20240318,192800,6694242950,29550,29550,29550,29550,0
|
|
20240318,192700,6694242950,29550,29550,29550,29550,0
|
|
20240318,192600,6694242950,29550,29550,29550,29550,0
|
|
20240318,192500,6694242950,29550,29550,29550,29550,0
|
|
20240318,192400,6694242950,29550,29550,29550,29550,0
|
|
20240318,192300,6694242950,29550,29550,29550,29550,0
|
|
20240318,192200,6694242950,29550,29550,29550,29550,0
|
|
20240318,192100,6694242950,29550,29550,29550,29550,0
|
|
20240318,192000,6694242950,29550,29550,29550,29550,0
|
|
20240318,191900,6694242950,29550,29550,29550,29550,0
|
|
20240318,191800,6694242950,29550,29550,29550,29550,8688
|
|
20240318,191700,6694242950,29550,29550,29550,29550,0
|
|
20240318,191600,6694242950,29550,29550,29550,29550,0
|
|
20240318,191500,6694242950,29550,29550,29550,29550,0
|
|
20240318,191400,6694242950,29550,29550,29550,29550,0
|
|
20240318,191300,6694242950,29550,29550,29550,29550,0
|
|
20240318,191200,6694242950,29550,29550,29550,29550,0
|
|
20240318,191100,6694242950,29550,29550,29550,29550,0
|
|
20240318,191000,6694242950,29550,29550,29550,29550,0
|
|
20240318,190900,6694242950,29550,29550,29550,29550,0
|
|
20240318,190800,6694242950,29550,29550,29550,29550,0
|
|
20240318,190700,6694242950,29550,29550,29550,29550,0
|
|
20240318,190600,6694242950,29550,29550,29550,29550,0
|
|
20240318,190500,6694242950,29550,29550,29550,29550,0
|
|
20240318,190400,6694242950,29550,29550,29550,29550,0
|
|
20240318,190300,6694242950,29550,29550,29550,29550,0
|
|
20240318,190200,6694242950,29550,29550,29550,29550,0
|
|
20240318,190100,6694242950,29550,29550,29550,29550,0
|
|
20240318,190000,6694242950,29550,29550,29550,29550,0
|
|
20240318,185900,6694242950,29550,29550,29550,29550,0
|
|
20240318,185800,6694242950,29550,29550,29550,29550,0
|
|
20240318,185700,6694242950,29550,29550,29550,29550,0
|
|
20240318,185600,6694242950,29550,29550,29550,29550,0
|
|
20240318,185500,6694242950,29550,29550,29550,29550,0
|
|
20240318,185400,6694242950,29550,29550,29550,29550,0
|
|
20240318,185300,6694242950,29550,29550,29550,29550,0
|
|
20240318,185200,6694242950,29550,29550,29550,29550,0
|
|
20240318,185100,6694242950,29550,29550,29550,29550,0
|
|
20240318,185000,6694242950,29550,29550,29550,29550,0
|
|
20240318,184900,6694242950,29550,29550,29550,29550,0
|
|
20240318,184800,6694242950,29550,29550,29550,29550,8688
|
|
20240318,184700,6694242950,29550,29550,29550,29550,0
|
|
20240318,184600,6694242950,29550,29550,29550,29550,0
|
|
20240318,184500,6694242950,29550,29550,29550,29550,0
|
|
20240318,184400,6694242950,29550,29550,29550,29550,0
|
|
20240318,184300,6694242950,29550,29550,29550,29550,0
|
|
20240318,184200,6694242950,29550,29550,29550,29550,0
|
|
20240318,184100,6694242950,29550,29550,29550,29550,0
|
|
20240318,184000,6694242950,29550,29550,29550,29550,0
|
|
20240318,183900,6694242950,29550,29550,29550,29550,0
|
|
20240318,183800,6694242950,29550,29550,29550,29550,0
|
|
20240318,183700,6694242950,29550,29550,29550,29550,0
|
|
20240318,183600,6694242950,29550,29550,29550,29550,0
|
|
20240318,183500,6694242950,29550,29550,29550,29550,0
|
|
20240318,183400,6694242950,29550,29550,29550,29550,0
|
|
20240318,183300,6694242950,29550,29550,29550,29550,0
|
|
20240318,183200,6694242950,29550,29550,29550,29550,0
|
|
20240318,183100,6694242950,29550,29550,29550,29550,0
|
|
20240318,183000,6694242950,29550,29550,29550,29550,0
|
|
20240318,182900,6694242950,29550,29550,29550,29550,0
|
|
20240318,182800,6694242950,29550,29550,29550,29550,0
|
|
20240318,182700,6694242950,29550,29550,29550,29550,0
|
|
20240318,182600,6694242950,29550,29550,29550,29550,0
|
|
20240318,182500,6694242950,29550,29550,29550,29550,0
|
|
20240318,182400,6694242950,29550,29550,29550,29550,0
|
|
20240318,182300,6694242950,29550,29550,29550,29550,0
|
|
20240318,182200,6694242950,29550,29550,29550,29550,0
|
|
20240318,182100,6694242950,29550,29550,29550,29550,0
|
|
20240318,182000,6694242950,29550,29550,29550,29550,0
|
|
20240318,181900,6694242950,29550,29550,29550,29550,0
|
|
20240318,181800,6694242950,29550,29550,29550,29550,8688
|
|
20240318,181700,6694242950,29550,29550,29550,29550,0
|
|
20240318,181600,6694242950,29550,29550,29550,29550,0
|
|
20240318,181500,6694242950,29550,29550,29550,29550,0
|
|
20240318,181400,6694242950,29550,29550,29550,29550,0
|
|
20240318,181300,6694242950,29550,29550,29550,29550,0
|
|
20240318,181200,6694242950,29550,29550,29550,29550,0
|
|
20240318,181100,6694242950,29550,29550,29550,29550,0
|
|
20240318,181000,6694242950,29550,29550,29550,29550,0
|
|
20240318,180900,6694242950,29550,29550,29550,29550,0
|
|
20240318,180800,6694242950,29550,29550,29550,29550,0
|
|
20240318,180700,6694242950,29550,29550,29550,29550,0
|
|
20240318,180600,6694242950,29550,29550,29550,29550,0
|
|
20240318,180500,6694242950,29550,29550,29550,29550,0
|
|
20240318,180400,6694242950,29550,29550,29550,29550,0
|
|
20240318,180300,6694242950,29550,29550,29550,29550,0
|
|
20240318,180200,6694242950,29550,29550,29550,29550,0
|
|
20240318,180100,6694242950,29550,29550,29550,29550,0
|
|
20240318,180000,6694242950,29550,29550,29550,29550,0
|
|
20240318,175900,6694242950,29550,29550,29550,29550,0
|
|
20240318,175800,6694242950,29550,29550,29550,29550,0
|
|
20240318,175700,6694242950,29550,29550,29550,29550,0
|
|
20240318,175600,6694242950,29550,29550,29550,29550,0
|
|
20240318,175500,6694242950,29550,29550,29550,29550,0
|
|
20240318,175400,6694242950,29550,29550,29550,29550,0
|
|
20240318,175300,6694242950,29550,29550,29550,29550,0
|
|
20240318,175200,6694242950,29550,29550,29550,29550,0
|
|
20240318,175100,6694242950,29550,29550,29550,29550,0
|
|
20240318,175000,6694242950,29550,29550,29550,29550,0
|
|
20240318,174900,6694242950,29550,29550,29550,29550,0
|
|
20240318,174800,6694242950,29550,29550,29550,29550,8688
|
|
20240318,174700,6694242950,29550,29550,29550,29550,0
|
|
20240318,174600,6694242950,29550,29550,29550,29550,0
|
|
20240318,174500,6694242950,29550,29550,29550,29550,0
|
|
20240318,174400,6694242950,29550,29550,29550,29550,0
|
|
20240318,174300,6694242950,29550,29550,29550,29550,0
|
|
20240318,174200,6694242950,29550,29550,29550,29550,0
|
|
20240318,174100,6694242950,29550,29550,29550,29550,0
|
|
20240318,174000,6694242950,29550,29550,29550,29550,0
|
|
20240318,173900,6694242950,29550,29550,29550,29550,0
|
|
20240318,173800,6694242950,29550,29550,29550,29550,0
|
|
20240318,173700,6694242950,29550,29550,29550,29550,0
|
|
20240318,173600,6694242950,29550,29550,29550,29550,0
|
|
20240318,173500,6694242950,29550,29550,29550,29550,0
|
|
20240318,173400,6694242950,29550,29550,29550,29550,0
|
|
20240318,173300,6694242950,29550,29550,29550,29550,0
|
|
20240318,173200,6694242950,29550,29550,29550,29550,0
|
|
20240318,173100,6694242950,29550,29550,29550,29550,0
|
|
20240318,173000,6694242950,29550,29550,29550,29550,0
|
|
20240318,172900,6694242950,29550,29550,29550,29550,0
|
|
20240318,172800,6694242950,29550,29550,29550,29550,0
|
|
20240318,172700,6694242950,29550,29550,29550,29550,0
|
|
20240318,172600,6694242950,29550,29550,29550,29550,0
|
|
20240318,172500,6694242950,29550,29550,29550,29550,0
|
|
20240318,172400,6694242950,29550,29550,29550,29550,0
|
|
20240318,172300,6694242950,29550,29550,29550,29550,0
|
|
20240318,172200,6694242950,29550,29550,29550,29550,0
|
|
20240318,172100,6694242950,29550,29550,29550,29550,0
|
|
20240318,172000,6694242950,29550,29550,29550,29550,0
|
|
20240318,171900,6694242950,29550,29550,29550,29550,0
|
|
20240318,171800,6694242950,29550,29550,29550,29550,8688
|
|
20240318,171700,6694242950,29550,29550,29550,29550,0
|
|
20240318,171600,6694242950,29550,29550,29550,29550,0
|
|
20240318,171500,6694242950,29550,29550,29550,29550,0
|
|
20240318,171400,6694242950,29550,29550,29550,29550,0
|
|
20240318,171300,6694242950,29550,29550,29550,29550,0
|
|
20240318,171200,6694242950,29550,29550,29550,29550,0
|
|
20240318,171100,6694242950,29550,29550,29550,29550,0
|
|
20240318,171000,6694242950,29550,29550,29550,29550,0
|
|
20240318,170900,6694242950,29550,29550,29550,29550,0
|
|
20240318,170800,6694242950,29550,29550,29550,29550,0
|
|
20240318,170700,6694242950,29550,29550,29550,29550,0
|
|
20240318,170600,6694242950,29550,29550,29550,29550,0
|
|
20240318,170500,6694242950,29550,29550,29550,29550,0
|
|
20240318,170400,6694242950,29550,29550,29550,29550,0
|
|
20240318,170300,6694242950,29550,29550,29550,29550,0
|
|
20240318,170200,6694242950,29550,29550,29550,29550,0
|
|
20240318,170100,6694242950,29550,29550,29550,29550,0
|
|
20240318,170000,6694242950,29550,29550,29550,29550,0
|
|
20240318,165900,6694242950,29550,29550,29550,29550,0
|
|
20240318,165800,6694242950,29550,29550,29550,29550,0
|
|
20240318,165700,6694242950,29550,29550,29550,29550,0
|
|
20240318,165600,6694242950,29550,29550,29550,29550,0
|
|
20240318,165500,6694242950,29550,29550,29550,29550,0
|
|
20240318,165400,6694242950,29550,29550,29550,29550,0
|
|
20240318,165300,6694242950,29550,29550,29550,29550,0
|
|
20240318,165200,6694242950,29550,29550,29550,29550,0
|
|
20240318,165100,6694242950,29550,29550,29550,29550,0
|
|
20240318,165000,6694242950,29550,29550,29550,29550,0
|
|
20240318,164900,6694242950,29550,29550,29550,29550,0
|
|
20240318,164800,6694242950,29550,29550,29550,29550,8688
|
|
20240318,164700,6694242950,29550,29550,29550,29550,0
|
|
20240318,164600,6694242950,29550,29550,29550,29550,0
|
|
20240318,164500,6694242950,29550,29550,29550,29550,0
|
|
20240318,164400,6694242950,29550,29550,29550,29550,0
|
|
20240318,164300,6694242950,29550,29550,29550,29550,0
|
|
20240318,164200,6694242950,29550,29550,29550,29550,0
|
|
20240318,164100,6694242950,29550,29550,29550,29550,0
|
|
20240318,164000,6694242950,29550,29550,29550,29550,0
|
|
20240318,163900,6694242950,29550,29550,29550,29550,0
|
|
20240318,163800,6694242950,29550,29550,29550,29550,0
|
|
20240318,163700,6694242950,29550,29550,29550,29550,0
|
|
20240318,163600,6694242950,29550,29550,29550,29550,0
|
|
20240318,163500,6694242950,29550,29550,29550,29550,0
|
|
20240318,163400,6694242950,29550,29550,29550,29550,0
|
|
20240318,163300,6694242950,29550,29550,29550,29550,0
|
|
20240318,163200,6694242950,29550,29550,29550,29550,0
|
|
20240318,163100,6694242950,29550,29550,29550,29550,0
|
|
20240318,163000,6694242950,29550,29550,29550,29550,0
|
|
20240318,162900,6694242950,29550,29550,29550,29550,0
|
|
20240318,162800,6694242950,29550,29550,29550,29550,0
|
|
20240318,162700,6694242950,29550,29550,29550,29550,0
|
|
20240318,162600,6694242950,29550,29550,29550,29550,0
|
|
20240318,162500,6694242950,29550,29550,29550,29550,0
|
|
20240318,162400,6694242950,29550,29550,29550,29550,0
|
|
20240318,162300,6694242950,29550,29550,29550,29550,0
|
|
20240318,162200,6694242950,29550,29550,29550,29550,0
|
|
20240318,162100,6694242950,29550,29550,29550,29550,0
|
|
20240318,162000,6694242950,29550,29550,29550,29550,0
|
|
20240318,161900,6694242950,29550,29550,29550,29550,0
|
|
20240318,161800,6694242950,29550,29550,29550,29550,8688
|
|
20240318,161700,6694242950,29550,29550,29550,29550,0
|
|
20240318,161600,6694242950,29550,29550,29550,29550,0
|
|
20240318,161500,6694242950,29550,29550,29550,29550,0
|
|
20240318,161400,6694242950,29550,29550,29550,29550,0
|
|
20240318,161300,6694242950,29550,29550,29550,29550,0
|
|
20240318,161200,6694242950,29550,29550,29550,29550,0
|
|
20240318,161100,6694242950,29550,29550,29550,29550,0
|
|
20240318,161000,6694242950,29550,29550,29550,29550,0
|
|
20240318,160900,6694242950,29550,29550,29550,29550,0
|
|
20240318,160800,6694242950,29550,29550,29550,29550,0
|
|
20240318,160700,6694242950,29550,29550,29550,29550,0
|
|
20240318,160600,6694242950,29550,29550,29550,29550,0
|
|
20240318,160500,6694242950,29550,29550,29550,29550,0
|
|
20240318,160400,6694242950,29550,29550,29550,29550,0
|
|
20240318,160300,6694242950,29550,29550,29550,29550,0
|
|
20240318,160200,6694242950,29550,29550,29550,29550,0
|
|
20240318,160100,6694242950,29550,29550,29550,29550,0
|
|
20240318,160000,6694242950,29550,29550,29550,29550,0
|
|
20240318,155900,6694242950,29550,29550,29550,29550,0
|
|
20240318,155800,6694242950,29550,29550,29550,29550,0
|
|
20240318,155700,6694242950,29550,29550,29550,29550,0
|
|
20240318,155600,6694242950,29550,29550,29550,29550,0
|
|
20240318,155500,6694242950,29550,29550,29550,29550,0
|
|
20240318,155400,6694242950,29550,29550,29550,29550,0
|
|
20240318,155300,6694242950,29550,29550,29550,29550,0
|
|
20240318,155200,6694242950,29550,29550,29550,29550,0
|
|
20240318,155100,6694242950,29550,29550,29550,29550,0
|
|
20240318,155000,6694242950,29550,29550,29550,29550,0
|
|
20240318,154900,6694242950,29550,29550,29550,29550,0
|
|
20240318,154800,6694242950,29550,29550,29550,29550,8688
|
|
20240318,154700,6694242950,29550,29550,29550,29550,0
|
|
20240318,154600,6694242950,29550,29550,29550,29550,0
|
|
20240318,154500,6694242950,29550,29550,29550,29550,0
|
|
20240318,154400,6694242950,29550,29550,29550,29550,0
|
|
20240318,154300,6694242950,29550,29550,29550,29550,0
|
|
20240318,154200,6694242950,29550,29550,29550,29550,0
|
|
20240318,154100,6694242950,29550,29550,29550,29550,0
|
|
20240318,154000,6694242950,29550,29550,29550,29550,0
|
|
20240318,153900,6694242950,29550,29550,29550,29550,0
|
|
20240318,153800,6694242950,29550,29550,29550,29550,0
|
|
20240318,153700,6694242950,29550,29550,29550,29550,0
|
|
20240318,153600,6694242950,29550,29550,29550,29550,0
|
|
20240318,153500,6694242950,29550,29550,29550,29550,0
|
|
20240318,153400,6694242950,29550,29550,29550,29550,0
|
|
20240318,153300,6694242950,29550,29550,29550,29550,0
|
|
20240318,153200,6694242950,29550,29550,29550,29550,0
|
|
20240318,153100,6694242950,29550,29550,29550,29550,0
|
|
20240318,153000,6694242950,29550,29550,29550,29550,8688
|
|
20240318,152900,6437512550,29500,29500,29500,29500,0
|
|
20240318,152800,6437512550,29500,29500,29500,29500,0
|
|
20240318,152700,6437512550,29500,29500,29500,29500,0
|
|
20240318,152600,6437512550,29500,29500,29500,29500,0
|
|
20240318,152500,6437512550,29500,29500,29500,29500,0
|
|
20240318,152400,6437512550,29500,29500,29500,29500,0
|
|
20240318,152300,6437512550,29500,29500,29500,29500,0
|
|
20240318,152200,6437512550,29500,29500,29500,29500,0
|
|
20240318,152100,6437512550,29500,29500,29500,29500,0
|
|
20240318,152000,6437512550,29500,29500,29500,29500,0
|
|
20240318,151900,6437512550,29500,29500,29500,29450,779
|
|
20240318,151800,6414535200,29500,29400,29500,29400,982
|
|
20240318,151700,6385615900,29400,29450,29450,29400,440
|
|
20240318,151600,6372663600,29450,29400,29450,29400,95
|
|
20240318,151500,6369868250,29450,29450,29450,29400,285
|
|
20240318,151400,6361480400,29450,29400,29450,29400,173
|
|
20240318,151300,6356388150,29400,29450,29450,29400,694
|
|
20240318,151200,6335982200,29450,29400,29450,29400,125
|
|
20240318,151100,6332303950,29450,29350,29450,29350,133
|
|
20240318,151000,6328391600,29300,29400,29450,29300,1650
|
|
20240318,150900,6279940600,29400,29400,29450,29400,1626
|
|
20240318,150800,6232132150,29450,29400,29450,29400,324
|
|
20240318,150700,6222596500,29450,29400,29450,29400,387
|
|
20240318,150600,6211201400,29450,29400,29450,29400,213
|
|
20240318,150500,6204931700,29450,29450,29450,29400,199
|
|
20240318,150400,6199074800,29450,29400,29450,29350,1865
|
|
20240318,150300,6144241750,29350,29350,29400,29350,442
|
|
20240318,150200,6131267000,29350,29400,29400,29350,93
|
|
20240318,150100,6128534100,29350,29400,29400,29350,495
|
|
20240318,150000,6113983150,29400,29350,29400,29350,400
|
|
20240318,145900,6102235500,29350,29350,29400,29350,298
|
|
20240318,145800,6093483150,29400,29350,29400,29350,295
|
|
20240318,145700,6084822950,29350,29350,29400,29350,359
|
|
20240318,145600,6074275800,29400,29400,29450,29350,279
|
|
20240318,145500,6066081300,29400,29400,29400,29350,396
|
|
20240318,145400,6054450400,29400,29400,29450,29350,220
|
|
20240318,145300,6047983200,29350,29400,29400,29350,460
|
|
20240318,145200,6034471700,29350,29400,29400,29350,1557
|
|
20240318,145100,5988723150,29350,29350,29400,29350,1001
|
|
20240318,145000,5959337400,29350,29400,29400,29350,1013
|
|
20240318,144900,5929595150,29350,29350,29400,29350,720
|
|
20240318,144800,5908451100,29350,29400,29400,29350,444
|
|
20240318,144700,5895410300,29350,29350,29400,29350,331
|
|
20240318,144600,5885690600,29350,29400,29400,29350,424
|
|
20240318,144500,5873236600,29350,29400,29400,29350,259
|
|
20240318,144400,5865628850,29400,29400,29400,29350,1392
|
|
20240318,144300,5824714350,29350,29300,29400,29300,1827
|
|
20240318,144200,5771100500,29350,29250,29350,29250,10842
|
|
20240318,144100,5453464900,29250,29250,29300,29250,319
|
|
20240318,144000,5444127400,29300,29300,29300,29250,133
|
|
20240318,143900,5440233800,29250,29200,29300,29200,545
|
|
20240318,143800,5424285700,29300,29200,29300,29200,183
|
|
20240318,143700,5418936900,29250,29200,29300,29200,419
|
|
20240318,143600,5406693250,29250,29250,29300,29200,756
|
|
20240318,143500,5384601250,29250,29250,29300,29250,497
|
|
20240318,143400,5370055300,29250,29250,29300,29200,537
|
|
20240318,143300,5354346400,29300,29200,29300,29200,327
|
|
20240318,143200,5344782400,29200,29200,29250,29200,1350
|
|
20240318,143100,5305319050,29250,29200,29250,29200,175
|
|
20240318,143000,5300206900,29250,29300,29300,29200,434
|
|
20240318,142900,5287521000,29300,29250,29300,29200,269
|
|
20240318,142800,5279658650,29300,29250,29300,29200,493
|
|
20240318,142700,5265243000,29200,29250,29250,29200,377
|
|
20240318,142600,5254227000,29250,29200,29250,29200,204
|
|
20240318,142500,5248268100,29250,29200,29250,29150,775
|
|
20240318,142400,5225631900,29200,29200,29250,29200,216
|
|
20240318,142300,5219322100,29250,29250,29250,29200,328
|
|
20240318,142200,5209735950,29200,29250,29250,29200,258
|
|
20240318,142100,5202196200,29200,29200,29250,29200,1013
|
|
20240318,142000,5172604950,29250,29200,29300,29200,1031
|
|
20240318,141900,5142448850,29250,29300,29300,29200,861
|
|
20240318,141800,5117260850,29300,29250,29300,29250,350
|
|
20240318,141700,5107015200,29300,29250,29300,29250,225
|
|
20240318,141600,5100431300,29300,29200,29300,29200,456
|
|
20240318,141500,5087096150,29200,29250,29300,29200,883
|
|
20240318,141400,5061264300,29300,29250,29300,29250,776
|
|
20240318,141300,5038555050,29250,29200,29250,29200,2020
|
|
20240318,141200,4979479400,29200,29200,29250,29200,334
|
|
20240318,141100,4969718500,29200,29200,29250,29150,167
|
|
20240318,141000,4964840700,29200,29200,29250,29150,298
|
|
20240318,140900,4956143450,29200,29200,29250,29150,710
|
|
20240318,140800,4935410100,29200,29200,29250,29200,233
|
|
20240318,140700,4928602600,29200,29250,29250,29200,407
|
|
20240318,140600,4916713550,29200,29200,29250,29150,142
|
|
20240318,140500,4912566500,29200,29200,29250,29200,377
|
|
20240318,140400,4901551900,29250,29200,29250,29200,219
|
|
20240318,140300,4895150400,29200,29200,29250,29200,884
|
|
20240318,140200,4869326050,29250,29200,29250,29150,156
|
|
20240318,140100,4864770550,29200,29250,29250,29200,469
|
|
20240318,140000,4851065900,29200,29200,29250,29200,230
|
|
20240318,135900,4844347200,29200,29250,29250,29200,234
|
|
20240318,135800,4837511550,29250,29200,29250,29200,362
|
|
20240318,135700,4826935250,29200,29200,29250,29200,263
|
|
20240318,135600,4819248750,29200,29200,29250,29200,366
|
|
20240318,135500,4808555150,29200,29200,29250,29200,242
|
|
20240318,135400,4801486450,29200,29200,29250,29200,402
|
|
20240318,135300,4789736950,29250,29200,29250,29150,1715
|
|
20240318,135200,4739658650,29200,29250,29300,29200,2098
|
|
20240318,135100,4678294450,29300,29250,29300,29250,606
|
|
20240318,135000,4660561200,29250,29250,29300,29250,381
|
|
20240318,134900,4649411450,29250,29300,29300,29250,336
|
|
20240318,134800,4639576550,29250,29250,29350,29250,734
|
|
20240318,134700,4618104500,29250,29250,29350,29250,323
|
|
20240318,134600,4608644300,29350,29350,29350,29250,865
|
|
20240318,134500,4583300650,29350,29300,29350,29300,482
|
|
20240318,134400,4569164700,29300,29350,29350,29300,235
|
|
20240318,134300,4562272150,29350,29300,29350,29300,200
|
|
20240318,134200,4556406750,29350,29300,29350,29300,205
|
|
20240318,134100,4550392450,29300,29300,29350,29250,2057
|
|
20240318,134000,4490125600,29350,29350,29350,29300,204
|
|
20240318,133900,4484139950,29350,29300,29400,29300,95
|
|
20240318,133800,4481350850,29300,29300,29350,29300,254
|
|
20240318,133700,4473902050,29300,29350,29400,29300,294
|
|
20240318,133600,4465276250,29400,29350,29400,29300,422
|
|
20240318,133500,4452894700,29350,29300,29350,29300,145
|
|
20240318,133400,4448644450,29350,29300,29400,29300,847
|
|
20240318,133300,4423784400,29350,29300,29350,29300,381
|
|
20240318,133200,4412608150,29300,29300,29350,29250,62
|
|
20240318,133100,4410791300,29300,29300,29350,29300,2668
|
|
20240318,133000,4332613600,29350,29300,29350,29300,531
|
|
20240318,132900,4317051950,29350,29350,29350,29300,917
|
|
20240318,132800,4290173500,29350,29300,29350,29300,179
|
|
20240318,132700,4284923400,29350,29400,29400,29350,210
|
|
20240318,132600,4278753900,29350,29400,29400,29350,217
|
|
20240318,132500,4272378300,29350,29350,29400,29350,343
|
|
20240318,132400,4262310950,29350,29350,29400,29350,420
|
|
20240318,132300,4249977650,29300,29350,29350,29300,533
|
|
20240318,132200,4234339700,29350,29300,29350,29300,142
|
|
20240318,132100,4230173500,29350,29350,29400,29300,280
|
|
20240318,132000,4221964000,29350,29350,29350,29300,159
|
|
20240318,131900,4217297900,29350,29350,29350,29300,545
|
|
20240318,131800,4201306850,29400,29400,29400,29350,118
|
|
20240318,131700,4197839750,29400,29400,29400,29350,129
|
|
20240318,131600,4194048400,29400,29350,29400,29350,257
|
|
20240318,131500,4186499700,29350,29400,29400,29350,194
|
|
20240318,131400,4180798750,29350,29350,29400,29350,57
|
|
20240318,131300,4179124850,29400,29400,29400,29350,123
|
|
20240318,131200,4175508700,29400,29350,29400,29350,292
|
|
20240318,131100,4166928150,29350,29400,29450,29350,851
|
|
20240318,131000,4141904400,29450,29450,29450,29400,10
|
|
20240318,130900,4141610000,29400,29450,29450,29400,281
|
|
20240318,130800,4133338150,29400,29400,29400,29300,885
|
|
20240318,130700,4107365650,29400,29400,29400,29350,8
|
|
20240318,130600,4107130500,29400,29400,29400,29350,221
|
|
20240318,130500,4100634400,29400,29350,29400,29350,123
|
|
20240318,130400,4097018650,29350,29400,29400,29350,187
|
|
20240318,130300,4091525150,29400,29350,29400,29350,106
|
|
20240318,130200,4088410450,29400,29350,29400,29350,207
|
|
20240318,130100,4082333050,29350,29350,29350,29300,67
|
|
20240318,130000,4080368600,29350,29350,29350,29300,83
|
|
20240318,125900,4077933750,29350,29350,29350,29300,170
|
|
20240318,125800,4072946100,29350,29350,29350,29300,156
|
|
20240318,125700,4068369450,29350,29350,29400,29350,1845
|
|
20240318,125600,4014212450,29400,29350,29400,29350,98
|
|
20240318,125500,4011331300,29400,29350,29400,29350,196
|
|
20240318,125400,4005569050,29350,29400,29400,29350,135
|
|
20240318,125300,4001603500,29350,29400,29400,29350,158
|
|
20240318,125200,3996958450,29400,29350,29400,29350,51
|
|
20240318,125100,3995459200,29400,29400,29400,29350,224
|
|
20240318,125000,3988877150,29400,29350,29400,29350,102
|
|
20240318,124900,3985878500,29400,29450,29450,29350,45
|
|
20240318,124800,3984554850,29450,29350,29450,29350,270
|
|
20240318,124700,3976611250,29350,29400,29400,29350,55
|
|
20240318,124600,3974996050,29350,29450,29450,29350,568
|
|
20240318,124500,3958300600,29450,29400,29450,29400,92
|
|
20240318,124400,3955592800,29450,29500,29500,29400,836
|
|
20240318,124300,3930966650,29500,29450,29500,29450,185
|
|
20240318,124200,3925509200,29450,29450,29500,29450,63
|
|
20240318,124100,3923650850,29500,29450,29500,29450,254
|
|
20240318,124000,3916161200,29450,29450,29500,29450,88
|
|
20240318,123900,3913568200,29400,29400,29450,29400,189
|
|
20240318,123800,3908002800,29400,29450,29450,29400,233
|
|
20240318,123700,3901147200,29400,29450,29450,29400,153
|
|
20240318,123600,3896643400,29400,29450,29450,29400,77
|
|
20240318,123500,3894375800,29400,29500,29500,29350,490
|
|
20240318,123400,3879950400,29500,29450,29500,29450,365
|
|
20240318,123300,3869191350,29500,29500,29500,29450,198
|
|
20240318,123200,3863350650,29500,29500,29500,29450,139
|
|
20240318,123100,3859251500,29450,29500,29500,29450,105
|
|
20240318,123000,3856154400,29450,29500,29500,29450,265
|
|
20240318,122900,3848339100,29450,29450,29500,29400,500
|
|
20240318,122800,3833594800,29450,29450,29500,29450,357
|
|
20240318,122700,3823079600,29450,29400,29450,29400,171
|
|
20240318,122600,3818045500,29450,29400,29450,29400,123
|
|
20240318,122500,3814426950,29450,29350,29450,29350,59
|
|
20240318,122400,3812691400,29400,29400,29450,29350,623
|
|
20240318,122300,3794386650,29400,29400,29450,29350,273
|
|
20240318,122200,3786361200,29400,29450,29450,29400,155
|
|
20240318,122100,3781802150,29400,29400,29450,29400,397
|
|
20240318,122000,3770129200,29400,29400,29400,29350,214
|
|
20240318,121900,3763840750,29400,29400,29400,29350,283
|
|
20240318,121800,3755529750,29400,29350,29400,29350,173
|
|
20240318,121700,3750448950,29350,29350,29400,29350,487
|
|
20240318,121600,3736150400,29400,29400,29400,29350,172
|
|
20240318,121500,3731095350,29400,29450,29450,29400,492
|
|
20240318,121400,3716627650,29450,29400,29450,29400,109
|
|
20240318,121300,3713418450,29400,29400,29500,29400,706
|
|
20240318,121200,3692647900,29450,29450,29450,29400,143
|
|
20240318,121100,3688436600,29400,29400,29450,29400,18
|
|
20240318,121000,3687906650,29450,29450,29500,29450,406
|
|
20240318,120900,3675945000,29500,29450,29500,29400,220
|
|
20240318,120800,3669463450,29450,29500,29500,29450,5
|
|
20240318,120700,3669316000,29400,29500,29500,29400,229
|
|
20240318,120600,3662566400,29500,29450,29500,29450,307
|
|
20240318,120500,3653517500,29500,29500,29500,29450,125
|
|
20240318,120400,3649830050,29450,29450,29500,29450,97
|
|
20240318,120300,3646972850,29500,29500,29500,29450,354
|
|
20240318,120200,3636533200,29500,29500,29500,29450,836
|
|
20240318,120100,3611911750,29500,29450,29500,29450,34
|
|
20240318,120000,3610909950,29500,29500,29500,29450,271
|
|
20240318,115900,3602917350,29500,29550,29550,29450,116
|
|
20240318,115800,3599494700,29500,29500,29500,29450,185
|
|
20240318,115700,3594039000,29500,29500,29500,29450,184
|
|
20240318,115600,3588613300,29450,29500,29500,29450,251
|
|
20240318,115500,3581208950,29500,29500,29500,29450,68
|
|
20240318,115400,3579204250,29500,29450,29500,29450,201
|
|
20240318,115300,3573274900,29500,29500,29500,29450,273
|
|
20240318,115200,3565228350,29500,29450,29500,29450,73
|
|
20240318,115100,3563076150,29500,29500,29500,29450,612
|
|
20240318,115000,3545043150,29500,29500,29500,29450,134
|
|
20240318,114900,3541092250,29500,29500,29500,29450,270
|
|
20240318,114800,3533129300,29500,29500,29500,29450,108
|
|
20240318,114700,3529943450,29500,29500,29500,29450,140
|
|
20240318,114600,3525813600,29500,29500,29550,29450,336
|
|
20240318,114500,3515902050,29550,29500,29550,29450,196
|
|
20240318,114400,3510117800,29500,29500,29550,29450,176
|
|
20240318,114300,3504928450,29500,29500,29550,29450,307
|
|
20240318,114200,3495881050,29550,29500,29550,29450,235
|
|
20240318,114100,3488944100,29550,29450,29550,29450,608
|
|
20240318,114000,3471007350,29500,29450,29500,29450,658
|
|
20240318,113900,3451620550,29500,29500,29500,29450,214
|
|
20240318,113800,3445308900,29500,29500,29500,29450,131
|
|
20240318,113700,3441444600,29450,29500,29500,29450,80
|
|
20240318,113600,3439084650,29500,29500,29550,29450,250
|
|
20240318,113500,3431713500,29500,29500,29500,29450,376
|
|
20240318,113400,3420621550,29500,29500,29500,29450,1302
|
|
20240318,113300,3382212900,29500,29500,29500,29450,288
|
|
20240318,113200,3373720400,29500,29500,29500,29450,108
|
|
20240318,113100,3370534650,29500,29450,29500,29450,129
|
|
20240318,113000,3366729400,29500,29500,29500,29450,391
|
|
20240318,112900,3355206150,29450,29500,29500,29450,643
|
|
20240318,112800,3336264350,29500,29500,29500,29450,159
|
|
20240318,112700,3331574000,29500,29500,29500,29450,171
|
|
20240318,112600,3326531050,29500,29450,29500,29450,194
|
|
20240318,112500,3320811800,29500,29500,29500,29450,149
|
|
20240318,112400,3316416700,29500,29500,29500,29450,247
|
|
20240318,112300,3309133850,29500,29450,29500,29450,554
|
|
20240318,112200,3292816150,29500,29500,29500,29500,157
|
|
20240318,112100,3288184650,29500,29450,29500,29400,2124
|
|
20240318,112000,3225633550,29450,29450,29450,29400,186
|
|
20240318,111900,3220157400,29400,29450,29450,29400,99
|
|
20240318,111800,3217243900,29450,29400,29450,29350,882
|
|
20240318,111700,3191327150,29400,29400,29400,29350,390
|
|
20240318,111600,3179861200,29400,29400,29450,29350,2999
|
|
20240318,111500,3091689550,29400,29400,29400,29350,197
|
|
20240318,111400,3085898600,29400,29400,29400,29350,167
|
|
20240318,111300,3080990400,29400,29350,29400,29350,112
|
|
20240318,111200,3077700650,29400,29450,29450,29350,972
|
|
20240318,111100,3049142500,29450,29400,29450,29350,816
|
|
20240318,111000,3025139300,29400,29400,29400,29350,118
|
|
20240318,110900,3021670250,29400,29400,29450,29400,1507
|
|
20240318,110800,2977360150,29350,29350,29400,29350,184
|
|
20240318,110700,2971953900,29400,29400,29400,29350,784
|
|
20240318,110600,2948937850,29350,29400,29400,29350,109
|
|
20240318,110500,2945735100,29400,29400,29400,29350,85
|
|
20240318,110400,2943237450,29400,29450,29450,29350,1090
|
|
20240318,110300,2911191300,29450,29450,29450,29400,134
|
|
20240318,110200,2907247200,29450,29450,29450,29400,188
|
|
20240318,110100,2901717550,29450,29450,29450,29400,203
|
|
20240318,110000,2895741100,29450,29450,29450,29400,1025
|
|
20240318,105900,2865554950,29450,29400,29450,29400,128
|
|
20240318,105800,2861791650,29400,29400,29450,29400,84
|
|
20240318,105700,2859320600,29400,29450,29450,29400,235
|
|
20240318,105600,2852400000,29450,29500,29500,29400,742
|
|
20240318,105500,2830557050,29500,29500,29500,29450,33
|
|
20240318,105400,2829583600,29500,29400,29500,29350,1116
|
|
20240318,105300,2796744650,29400,29450,29450,29350,372
|
|
20240318,105200,2785805050,29450,29450,29450,29400,175
|
|
20240318,105100,2780655250,29400,29400,29450,29400,2303
|
|
20240318,105000,2712943100,29400,29350,29400,29350,864
|
|
20240318,104900,2687577800,29350,29300,29350,29300,58
|
|
20240318,104800,2685877550,29300,29300,29300,29250,379
|
|
20240318,104700,2674773000,29300,29300,29300,29250,113
|
|
20240318,104600,2671462150,29250,29300,29350,29250,188
|
|
20240318,104500,2665956050,29250,29300,29300,29250,570
|
|
20240318,104400,2649277950,29300,29300,29300,29250,167
|
|
20240318,104300,2644386700,29250,29250,29300,29250,140
|
|
20240318,104200,2640286050,29300,29300,29300,29250,206
|
|
20240318,104100,2634252300,29300,29300,29300,29250,111
|
|
20240318,104000,2631002200,29250,29300,29300,29250,274
|
|
20240318,103900,2622977100,29300,29350,29350,29250,186
|
|
20240318,103800,2617526450,29350,29300,29350,29250,833
|
|
20240318,103700,2593118850,29300,29250,29300,29250,112
|
|
20240318,103600,2589838950,29250,29300,29300,29250,355
|
|
20240318,103500,2579445250,29250,29300,29300,29250,152
|
|
20240318,103400,2574998300,29300,29250,29350,29250,1281
|
|
20240318,103300,2537487550,29250,29300,29350,29250,263
|
|
20240318,103200,2529782000,29250,29200,29300,29200,526
|
|
20240318,103100,2514401450,29150,29200,29250,29150,485
|
|
20240318,103000,2500237800,29200,29200,29200,29150,271
|
|
20240318,102900,2492326100,29150,29200,29200,29150,37
|
|
20240318,102800,2491246250,29150,29200,29200,29150,119
|
|
20240318,102700,2487773750,29200,29200,29200,29150,242
|
|
20240318,102600,2480713750,29200,29150,29200,29150,146
|
|
20240318,102500,2476453050,29150,29200,29200,29150,235
|
|
20240318,102400,2469600000,29200,29200,29250,29150,135
|
|
20240318,102300,2465658700,29200,29200,29200,29150,568
|
|
20240318,102200,2449080550,29200,29200,29200,29150,648
|
|
20240318,102100,2430163200,29200,29200,29200,29150,219
|
|
20240318,102000,2423768500,29150,29150,29200,29150,106
|
|
20240318,101900,2420677750,29150,29150,29200,29150,445
|
|
20240318,101800,2407701350,29150,29200,29200,29150,815
|
|
20240318,101700,2383936650,29200,29250,29250,29150,2020
|
|
20240318,101600,2324866000,29300,29250,29300,29250,147
|
|
20240318,101500,2320560550,29300,29300,29300,29250,209
|
|
20240318,101400,2314440400,29300,29300,29300,29250,56
|
|
20240318,101300,2312799700,29300,29300,29300,29250,327
|
|
20240318,101200,2303218850,29250,29350,29350,29250,920
|
|
20240318,101100,2276263000,29350,29350,29350,29300,84
|
|
20240318,101000,2273797750,29350,29350,29400,29300,91
|
|
20240318,100900,2271127000,29350,29350,29400,29300,206
|
|
20240318,100800,2265081250,29350,29350,29350,29300,1485
|
|
20240318,100700,2221498550,29400,29350,29400,29350,55
|
|
20240318,100600,2219882300,29450,29350,29450,29350,697
|
|
20240318,100500,2199409450,29450,29400,29450,29350,588
|
|
20240318,100400,2182119900,29400,29400,29400,29350,1180
|
|
20240318,100300,2147430200,29400,29500,29500,29400,558
|
|
20240318,100200,2130995500,29450,29500,29500,29450,226
|
|
20240318,100100,2124328750,29450,29450,29500,29400,1229
|
|
20240318,100000,2088152900,29450,29500,29500,29450,1312
|
|
20240318,095900,2049501000,29450,29550,29550,29450,757
|
|
20240318,095800,2027154050,29550,29500,29550,29500,712
|
|
20240318,095700,2006127450,29500,29500,29550,29450,1009
|
|
20240318,095600,1976353000,29500,29500,29550,29450,570
|
|
20240318,095500,1959530550,29500,29550,29550,29500,1091
|
|
20240318,095400,1927330200,29550,29500,29550,29450,1124
|
|
20240318,095300,1894171050,29500,29450,29500,29450,553
|
|
20240318,095200,1877865300,29450,29450,29500,29450,799
|
|
20240318,095100,1854321050,29450,29450,29500,29400,1147
|
|
20240318,095000,1820535300,29500,29450,29500,29350,1834
|
|
20240318,094900,1766547200,29450,29400,29450,29400,1219
|
|
20240318,094800,1730685000,29350,29400,29450,29350,737
|
|
20240318,094700,1709017950,29350,29300,29450,29300,3288
|
|
20240318,094600,1612446150,29300,29300,29300,29250,794
|
|
20240318,094500,1589193600,29250,29300,29300,29250,503
|
|
20240318,094400,1574465550,29250,29350,29350,29250,551
|
|
20240318,094300,1558315600,29300,29250,29350,29250,263
|
|
20240318,094200,1550610150,29250,29300,29300,29200,595
|
|
20240318,094100,1533196750,29250,29300,29300,29200,684
|
|
20240318,094000,1513167500,29200,29300,29300,29200,521
|
|
20240318,093900,1497916300,29300,29250,29350,29150,3297
|
|
20240318,093800,1401450150,29250,29250,29250,29200,574
|
|
20240318,093700,1384661800,29200,29200,29200,29150,862
|
|
20240318,093600,1359494000,29150,29200,29200,29150,732
|
|
20240318,093500,1338120200,29150,29150,29200,29150,464
|
|
20240318,093400,1324572450,29200,29150,29200,29150,303
|
|
20240318,093300,1315725300,29150,29200,29200,29150,499
|
|
20240318,093200,1301154650,29200,29200,29250,29200,870
|
|
20240318,093100,1275749950,29200,29200,29200,29150,1033
|
|
20240318,093000,1245586650,29200,29150,29200,29100,371
|
|
20240318,092900,1234772300,29150,29150,29150,29050,306
|
|
20240318,092800,1225858850,29100,29100,29150,29000,1965
|
|
20240318,092700,1168775650,29100,29200,29200,29050,2023
|
|
20240318,092600,1109830900,29200,29200,29200,29150,193
|
|
20240318,092500,1104195850,29200,29150,29200,29150,720
|
|
20240318,092400,1083174350,29200,29300,29300,29150,1762
|
|
20240318,092300,1031688800,29300,29250,29300,29250,483
|
|
20240318,092200,1017545000,29300,29250,29300,29250,627
|
|
20240318,092100,999180700,29250,29200,29350,29200,724
|
|
20240318,092000,977968700,29300,29200,29300,29200,916
|
|
20240318,091900,951162600,29200,29350,29350,29200,1540
|
|
20240318,091800,906072400,29350,29350,29400,29300,2459
|
|
20240318,091700,833902250,29300,29250,29350,29200,1787
|
|
20240318,091600,781577100,29300,29250,29300,29200,1929
|
|
20240318,091500,725144900,29250,29200,29250,29150,1069
|
|
20240318,091400,693899250,29200,29250,29250,29200,1765
|
|
20240318,091300,642351500,29250,29150,29250,29150,1634
|
|
20240318,091200,594640000,29200,29200,29200,29150,599
|
|
20240318,091100,577155800,29150,29100,29200,29100,608
|
|
20240318,091000,559426600,29150,29150,29200,29100,1704
|
|
20240318,090900,509730950,29150,29150,29200,29100,1667
|
|
20240318,090800,461163100,29150,29200,29250,29150,2677
|
|
20240318,090700,382969800,29200,29100,29200,29100,1199
|
|
20240318,090600,348015600,29100,29150,29150,29100,563
|
|
20240318,090500,331605900,29100,29050,29150,29050,1177
|
|
20240318,090400,297351750,29050,29100,29100,29050,1025
|
|
20240318,090300,267539650,29050,29100,29100,29050,1327
|
|
20240318,090200,228968450,29100,29100,29100,29000,2866
|
|
20240318,090100,145794350,29100,29000,29100,29000,2385
|
|
20240318,090000,76529200,29000,28850,29000,28850,2634
|