590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,184700,14336516170,11890,11890,11890,11890,21906
|
|
20240311,184600,14336516170,11890,11890,11890,11890,0
|
|
20240311,184500,14336516170,11890,11890,11890,11890,0
|
|
20240311,184400,14336516170,11890,11890,11890,11890,0
|
|
20240311,184300,14336516170,11890,11890,11890,11890,0
|
|
20240311,184200,14336516170,11890,11890,11890,11890,0
|
|
20240311,184100,14336516170,11890,11890,11890,11890,0
|
|
20240311,184000,14336516170,11890,11890,11890,11890,0
|
|
20240311,183900,14336516170,11890,11890,11890,11890,0
|
|
20240311,183800,14336516170,11890,11890,11890,11890,0
|
|
20240311,183700,14336516170,11890,11890,11890,11890,0
|
|
20240311,183600,14336516170,11890,11890,11890,11890,0
|
|
20240311,183500,14336516170,11890,11890,11890,11890,0
|
|
20240311,183400,14336516170,11890,11890,11890,11890,0
|
|
20240311,183300,14336516170,11890,11890,11890,11890,0
|
|
20240311,183200,14336516170,11890,11890,11890,11890,0
|
|
20240311,183100,14336516170,11890,11890,11890,11890,0
|
|
20240311,183000,14336516170,11890,11890,11890,11890,0
|
|
20240311,182900,14336516170,11890,11890,11890,11890,0
|
|
20240311,182800,14336516170,11890,11890,11890,11890,0
|
|
20240311,182700,14336516170,11890,11890,11890,11890,0
|
|
20240311,182600,14336516170,11890,11890,11890,11890,0
|
|
20240311,182500,14336516170,11890,11890,11890,11890,0
|
|
20240311,182400,14336516170,11890,11890,11890,11890,0
|
|
20240311,182300,14336516170,11890,11890,11890,11890,0
|
|
20240311,182200,14336516170,11890,11890,11890,11890,0
|
|
20240311,182100,14336516170,11890,11890,11890,11890,0
|
|
20240311,182000,14336516170,11890,11890,11890,11890,0
|
|
20240311,181900,14336516170,11890,11890,11890,11890,0
|
|
20240311,181800,14336516170,11890,11890,11890,11890,0
|
|
20240311,181700,14336516170,11890,11890,11890,11890,21906
|
|
20240311,181600,14336516170,11890,11890,11890,11890,0
|
|
20240311,181500,14336516170,11890,11890,11890,11890,0
|
|
20240311,181400,14336516170,11890,11890,11890,11890,0
|
|
20240311,181300,14336516170,11890,11890,11890,11890,0
|
|
20240311,181200,14336516170,11890,11890,11890,11890,0
|
|
20240311,181100,14336516170,11890,11890,11890,11890,0
|
|
20240311,181000,14336516170,11890,11890,11890,11890,0
|
|
20240311,180900,14336516170,11890,11890,11890,11890,0
|
|
20240311,180800,14336516170,11890,11890,11890,11890,0
|
|
20240311,180700,14336516170,11890,11890,11890,11890,0
|
|
20240311,180600,14336516170,11890,11890,11890,11890,0
|
|
20240311,180500,14336516170,11890,11890,11890,11890,0
|
|
20240311,180400,14336516170,11890,11890,11890,11890,0
|
|
20240311,180300,14336516170,11890,11890,11890,11890,0
|
|
20240311,180200,14336516170,11890,11890,11890,11890,0
|
|
20240311,180100,14336516170,11890,11890,11890,11890,0
|
|
20240311,180000,14336516170,11890,11890,11890,11890,0
|
|
20240311,175900,14336516170,11890,11890,11890,11890,0
|
|
20240311,175800,14336516170,11890,11890,11890,11890,0
|
|
20240311,175700,14336516170,11890,11890,11890,11890,0
|
|
20240311,175600,14336516170,11890,11890,11890,11890,0
|
|
20240311,175500,14336516170,11890,11890,11890,11890,0
|
|
20240311,175400,14336516170,11890,11890,11890,11890,0
|
|
20240311,175300,14336516170,11890,11890,11890,11890,0
|
|
20240311,175200,14336516170,11890,11890,11890,11890,0
|
|
20240311,175100,14336516170,11890,11890,11890,11890,0
|
|
20240311,175000,14336516170,11890,11890,11890,11890,0
|
|
20240311,174900,14336516170,11890,11890,11890,11890,0
|
|
20240311,174800,14336516170,11890,11890,11890,11890,0
|
|
20240311,174700,14336516170,11890,11890,11890,11890,21906
|
|
20240311,174600,14336516170,11890,11890,11890,11890,0
|
|
20240311,174500,14336516170,11890,11890,11890,11890,0
|
|
20240311,174400,14336516170,11890,11890,11890,11890,0
|
|
20240311,174300,14336516170,11890,11890,11890,11890,0
|
|
20240311,174200,14336516170,11890,11890,11890,11890,0
|
|
20240311,174100,14336516170,11890,11890,11890,11890,0
|
|
20240311,174000,14336516170,11890,11890,11890,11890,0
|
|
20240311,173900,14336516170,11890,11890,11890,11890,0
|
|
20240311,173800,14336516170,11890,11890,11890,11890,0
|
|
20240311,173700,14336516170,11890,11890,11890,11890,0
|
|
20240311,173600,14336516170,11890,11890,11890,11890,0
|
|
20240311,173500,14336516170,11890,11890,11890,11890,0
|
|
20240311,173400,14336516170,11890,11890,11890,11890,0
|
|
20240311,173300,14336516170,11890,11890,11890,11890,0
|
|
20240311,173200,14336516170,11890,11890,11890,11890,0
|
|
20240311,173100,14336516170,11890,11890,11890,11890,0
|
|
20240311,173000,14336516170,11890,11890,11890,11890,0
|
|
20240311,172900,14336516170,11890,11890,11890,11890,0
|
|
20240311,172800,14336516170,11890,11890,11890,11890,0
|
|
20240311,172700,14336516170,11890,11890,11890,11890,0
|
|
20240311,172600,14336516170,11890,11890,11890,11890,0
|
|
20240311,172500,14336516170,11890,11890,11890,11890,0
|
|
20240311,172400,14336516170,11890,11890,11890,11890,0
|
|
20240311,172300,14336516170,11890,11890,11890,11890,0
|
|
20240311,172200,14336516170,11890,11890,11890,11890,0
|
|
20240311,172100,14336516170,11890,11890,11890,11890,0
|
|
20240311,172000,14336516170,11890,11890,11890,11890,0
|
|
20240311,171900,14336516170,11890,11890,11890,11890,0
|
|
20240311,171800,14336516170,11890,11890,11890,11890,0
|
|
20240311,171700,14336516170,11890,11890,11890,11890,21906
|
|
20240311,171600,14336516170,11890,11890,11890,11890,0
|
|
20240311,171500,14336516170,11890,11890,11890,11890,0
|
|
20240311,171400,14336516170,11890,11890,11890,11890,0
|
|
20240311,171300,14336516170,11890,11890,11890,11890,0
|
|
20240311,171200,14336516170,11890,11890,11890,11890,0
|
|
20240311,171100,14336516170,11890,11890,11890,11890,0
|
|
20240311,171000,14336516170,11890,11890,11890,11890,0
|
|
20240311,170900,14336516170,11890,11890,11890,11890,0
|
|
20240311,170800,14336516170,11890,11890,11890,11890,0
|
|
20240311,170700,14336516170,11890,11890,11890,11890,0
|
|
20240311,170600,14336516170,11890,11890,11890,11890,0
|
|
20240311,170500,14336516170,11890,11890,11890,11890,0
|
|
20240311,170400,14336516170,11890,11890,11890,11890,0
|
|
20240311,170300,14336516170,11890,11890,11890,11890,0
|
|
20240311,170200,14336516170,11890,11890,11890,11890,0
|
|
20240311,170100,14336516170,11890,11890,11890,11890,0
|
|
20240311,170000,14336516170,11890,11890,11890,11890,0
|
|
20240311,165900,14336516170,11890,11890,11890,11890,0
|
|
20240311,165800,14336516170,11890,11890,11890,11890,0
|
|
20240311,165700,14336516170,11890,11890,11890,11890,0
|
|
20240311,165600,14336516170,11890,11890,11890,11890,0
|
|
20240311,165500,14336516170,11890,11890,11890,11890,0
|
|
20240311,165400,14336516170,11890,11890,11890,11890,0
|
|
20240311,165300,14336516170,11890,11890,11890,11890,0
|
|
20240311,165200,14336516170,11890,11890,11890,11890,0
|
|
20240311,165100,14336516170,11890,11890,11890,11890,0
|
|
20240311,165000,14336516170,11890,11890,11890,11890,0
|
|
20240311,164900,14336516170,11890,11890,11890,11890,0
|
|
20240311,164800,14336516170,11890,11890,11890,11890,0
|
|
20240311,164700,14336516170,11890,11890,11890,11890,21906
|
|
20240311,164600,14336516170,11890,11890,11890,11890,0
|
|
20240311,164500,14336516170,11890,11890,11890,11890,0
|
|
20240311,164400,14336516170,11890,11890,11890,11890,0
|
|
20240311,164300,14336516170,11890,11890,11890,11890,0
|
|
20240311,164200,14336516170,11890,11890,11890,11890,0
|
|
20240311,164100,14336516170,11890,11890,11890,11890,0
|
|
20240311,164000,14336516170,11890,11890,11890,11890,0
|
|
20240311,163900,14336516170,11890,11890,11890,11890,0
|
|
20240311,163800,14336516170,11890,11890,11890,11890,0
|
|
20240311,163700,14336516170,11890,11890,11890,11890,0
|
|
20240311,163600,14336516170,11890,11890,11890,11890,0
|
|
20240311,163500,14336516170,11890,11890,11890,11890,0
|
|
20240311,163400,14336516170,11890,11890,11890,11890,0
|
|
20240311,163300,14336516170,11890,11890,11890,11890,0
|
|
20240311,163200,14336516170,11890,11890,11890,11890,0
|
|
20240311,163100,14336516170,11890,11890,11890,11890,0
|
|
20240311,163000,14336516170,11890,11890,11890,11890,0
|
|
20240311,162900,14336516170,11890,11890,11890,11890,0
|
|
20240311,162800,14336516170,11890,11890,11890,11890,0
|
|
20240311,162700,14336516170,11890,11890,11890,11890,0
|
|
20240311,162600,14336516170,11890,11890,11890,11890,0
|
|
20240311,162500,14336516170,11890,11890,11890,11890,0
|
|
20240311,162400,14336516170,11890,11890,11890,11890,0
|
|
20240311,162300,14336516170,11890,11890,11890,11890,0
|
|
20240311,162200,14336516170,11890,11890,11890,11890,0
|
|
20240311,162100,14336516170,11890,11890,11890,11890,0
|
|
20240311,162000,14336516170,11890,11890,11890,11890,0
|
|
20240311,161900,14336516170,11890,11890,11890,11890,0
|
|
20240311,161800,14336516170,11890,11890,11890,11890,0
|
|
20240311,161700,14336516170,11890,11890,11890,11890,21906
|
|
20240311,161600,14336516170,11890,11890,11890,11890,0
|
|
20240311,161500,14336516170,11890,11890,11890,11890,0
|
|
20240311,161400,14336516170,11890,11890,11890,11890,0
|
|
20240311,161300,14336516170,11890,11890,11890,11890,0
|
|
20240311,161200,14336516170,11890,11890,11890,11890,0
|
|
20240311,161100,14336516170,11890,11890,11890,11890,0
|
|
20240311,161000,14336516170,11890,11890,11890,11890,0
|
|
20240311,160900,14336516170,11890,11890,11890,11890,0
|
|
20240311,160800,14336516170,11890,11890,11890,11890,0
|
|
20240311,160700,14336516170,11890,11890,11890,11890,0
|
|
20240311,160600,14336516170,11890,11890,11890,11890,0
|
|
20240311,160500,14336516170,11890,11890,11890,11890,0
|
|
20240311,160400,14336516170,11890,11890,11890,11890,0
|
|
20240311,160300,14336516170,11890,11890,11890,11890,0
|
|
20240311,160200,14336516170,11890,11890,11890,11890,0
|
|
20240311,160100,14336516170,11890,11890,11890,11890,0
|
|
20240311,160000,14336516170,11890,11890,11890,11890,0
|
|
20240311,155900,14336516170,11890,11890,11890,11890,0
|
|
20240311,155800,14336516170,11890,11890,11890,11890,0
|
|
20240311,155700,14336516170,11890,11890,11890,11890,0
|
|
20240311,155600,14336516170,11890,11890,11890,11890,0
|
|
20240311,155500,14336516170,11890,11890,11890,11890,0
|
|
20240311,155400,14336516170,11890,11890,11890,11890,0
|
|
20240311,155300,14336516170,11890,11890,11890,11890,0
|
|
20240311,155200,14336516170,11890,11890,11890,11890,0
|
|
20240311,155100,14336516170,11890,11890,11890,11890,0
|
|
20240311,155000,14336516170,11890,11890,11890,11890,0
|
|
20240311,154900,14336516170,11890,11890,11890,11890,0
|
|
20240311,154800,14336516170,11890,11890,11890,11890,0
|
|
20240311,154700,14336516170,11890,11890,11890,11890,21906
|
|
20240311,154600,14336516170,11890,11890,11890,11890,0
|
|
20240311,154500,14336516170,11890,11890,11890,11890,0
|
|
20240311,154400,14336516170,11890,11890,11890,11890,0
|
|
20240311,154300,14336516170,11890,11890,11890,11890,0
|
|
20240311,154200,14336516170,11890,11890,11890,11890,0
|
|
20240311,154100,14336516170,11890,11890,11890,11890,0
|
|
20240311,154000,14336516170,11890,11890,11890,11890,0
|
|
20240311,153900,14336516170,11890,11890,11890,11890,0
|
|
20240311,153800,14336516170,11890,11890,11890,11890,0
|
|
20240311,153700,14336516170,11890,11890,11890,11890,0
|
|
20240311,153600,14336516170,11890,11890,11890,11890,0
|
|
20240311,153500,14336516170,11890,11890,11890,11890,0
|
|
20240311,153400,14336516170,11890,11890,11890,11890,0
|
|
20240311,153300,14336516170,11890,11890,11890,11890,0
|
|
20240311,153200,14336516170,11890,11890,11890,11890,0
|
|
20240311,153100,14336516170,11890,11890,11890,11890,0
|
|
20240311,153000,14336516170,11890,11890,11890,11890,21906
|
|
20240311,152900,14076053830,11940,11940,11940,11940,0
|
|
20240311,152800,14076053830,11940,11940,11940,11940,0
|
|
20240311,152700,14076053830,11940,11940,11940,11940,0
|
|
20240311,152600,14076053830,11940,11940,11940,11940,0
|
|
20240311,152500,14076053830,11940,11940,11940,11940,0
|
|
20240311,152400,14076053830,11940,11940,11940,11940,0
|
|
20240311,152300,14076053830,11940,11940,11940,11940,0
|
|
20240311,152200,14076053830,11940,11940,11940,11940,0
|
|
20240311,152100,14076053830,11940,11940,11940,11940,0
|
|
20240311,152000,14076053830,11940,11940,11940,11940,0
|
|
20240311,151900,14076053830,11940,11900,11940,11890,1408
|
|
20240311,151800,14059296900,11890,11890,11890,11880,6386
|
|
20240311,151700,13983402290,11890,11900,11910,11880,8151
|
|
20240311,151600,13886472050,11900,11910,11910,11900,4655
|
|
20240311,151500,13831071070,11900,11920,11920,11900,10112
|
|
20240311,151400,13710678100,11930,11920,11930,11910,6534
|
|
20240311,151300,13632822420,11920,11930,11930,11920,1431
|
|
20240311,151200,13615759350,11910,11930,11940,11910,7327
|
|
20240311,151100,13528366180,11940,11960,11960,11940,9078
|
|
20240311,151000,13419924410,11960,11960,11960,11950,2078
|
|
20240311,150900,13395072770,11960,11970,11970,11960,2722
|
|
20240311,150800,13362516840,11960,11960,11980,11960,3292
|
|
20240311,150700,13323121750,11980,11970,11980,11960,487
|
|
20240311,150600,13317294610,11970,11980,11980,11950,8278
|
|
20240311,150500,13218219970,11980,11990,11990,11980,698
|
|
20240311,150400,13209857710,11990,11990,11990,11980,612
|
|
20240311,150300,13202524730,11990,11990,12000,11990,2284
|
|
20240311,150200,13175126860,12000,12000,12000,11990,1861
|
|
20240311,150100,13152796860,12000,12000,12000,12000,168
|
|
20240311,150000,13150780860,12000,12000,12000,12000,1038
|
|
20240311,145900,13138324860,12000,12000,12020,12000,1078
|
|
20240311,145800,13125378580,12000,12000,12000,11990,1346
|
|
20240311,145700,13109236280,12010,12010,12010,12000,7
|
|
20240311,145600,13109152220,12000,12010,12010,12000,357
|
|
20240311,145500,13104867690,12010,12010,12010,12000,91
|
|
20240311,145400,13103774790,11990,11990,12010,11980,2595
|
|
20240311,145300,13072641730,11990,11970,12000,11970,1164
|
|
20240311,145200,13058696340,11970,11970,11970,11960,366
|
|
20240311,145100,13054318080,11970,11950,11980,11950,855
|
|
20240311,145000,13044098420,11950,11960,11960,11950,771
|
|
20240311,144900,13034884550,11950,11980,11980,11950,2477
|
|
20240311,144800,13005271170,11980,11950,11980,11950,1369
|
|
20240311,144700,12988877820,11950,11960,11960,11950,1069
|
|
20240311,144600,12976102910,11950,11950,11960,11950,3137
|
|
20240311,144500,12938615710,11960,11960,11960,11960,765
|
|
20240311,144400,12929466310,11970,11960,11970,11960,1460
|
|
20240311,144300,12912004110,11960,11960,11990,11960,151
|
|
20240311,144200,12910196950,11970,11960,11970,11960,267
|
|
20240311,144100,12907002120,11960,11980,11990,11960,637
|
|
20240311,144000,12899376110,11990,12010,12010,11970,1952
|
|
20240311,143900,12875971740,12000,11960,12000,11960,6898
|
|
20240311,143800,12793383280,11960,11950,11960,11950,1016
|
|
20240311,143700,12781233680,11960,11960,11960,11940,618
|
|
20240311,143600,12773850630,11950,11930,11950,11930,1339
|
|
20240311,143500,12757867170,11930,11930,11960,11920,3439
|
|
20240311,143400,12716808080,11930,11960,11970,11920,8072
|
|
20240311,143300,12620407590,11950,11960,11970,11950,5095
|
|
20240311,143200,12559480750,11960,11960,11970,11960,664
|
|
20240311,143100,12551539280,11970,11970,11980,11960,1447
|
|
20240311,143000,12534221050,11980,11970,11980,11970,1682
|
|
20240311,142900,12514085340,11970,11970,11980,11970,2695
|
|
20240311,142800,12481824440,11970,11980,11990,11970,2483
|
|
20240311,142700,12452086780,11990,11980,11990,11970,1128
|
|
20240311,142600,12438576680,12000,11980,12000,11970,5251
|
|
20240311,142500,12375699700,11990,12000,12010,11970,13014
|
|
20240311,142400,12219638690,12000,12010,12020,12000,9540
|
|
20240311,142300,12105150810,12010,12010,12020,12010,7552
|
|
20240311,142200,12014451270,12020,12030,12030,12010,2495
|
|
20240311,142100,11984472480,12020,12010,12020,12010,1303
|
|
20240311,142000,11968815570,12020,12030,12030,12010,10769
|
|
20240311,141900,11839329690,12030,12040,12040,12030,3291
|
|
20240311,141800,11799716050,12040,12050,12050,12040,1300
|
|
20240311,141700,11784059210,12050,12040,12060,12040,866
|
|
20240311,141600,11773624980,12040,12050,12050,12040,425
|
|
20240311,141500,11768504630,12050,12040,12070,12040,2766
|
|
20240311,141400,11735124860,12040,12050,12050,12040,548
|
|
20240311,141300,11728522850,12060,12050,12080,12040,811
|
|
20240311,141200,11718740890,12070,12050,12070,12050,919
|
|
20240311,141100,11707666860,12060,12050,12070,12050,273
|
|
20240311,141000,11704374990,12060,12050,12060,12050,909
|
|
20240311,140900,11693420540,12050,12050,12060,12050,521
|
|
20240311,140800,11687138820,12060,12070,12070,12050,474
|
|
20240311,140700,11681421060,12080,12050,12080,12050,207
|
|
20240311,140600,11678923030,12060,12050,12060,12050,341
|
|
20240311,140500,11674810940,12060,12040,12060,12040,285
|
|
20240311,140400,11671377600,12040,12040,12050,12040,487
|
|
20240311,140300,11665510090,12040,12050,12050,12040,1160
|
|
20240311,140200,11651539880,12060,12030,12060,12030,675
|
|
20240311,140100,11643411010,12040,12050,12050,12030,3600
|
|
20240311,140000,11600067530,12050,12050,12050,12040,870
|
|
20240311,135900,11589584820,12050,12050,12060,12050,660
|
|
20240311,135800,11581628730,12050,12040,12050,12040,203
|
|
20240311,135700,11579183150,12040,12060,12060,12040,555
|
|
20240311,135600,11572491160,12060,12040,12060,12040,203
|
|
20240311,135500,11570045340,12040,12030,12040,12030,1078
|
|
20240311,135400,11557067580,12040,12050,12050,12030,2831
|
|
20240311,135300,11522991580,12060,12050,12060,12040,803
|
|
20240311,135200,11513317340,12050,12040,12050,12040,1915
|
|
20240311,135100,11490260620,12040,12040,12060,12040,1980
|
|
20240311,135000,11466421150,12050,12040,12060,12040,1505
|
|
20240311,134900,11448291250,12040,12060,12060,12040,3290
|
|
20240311,134800,11408639120,12060,12060,12060,12050,9637
|
|
20240311,134700,11292507030,12090,12070,12090,12050,6033
|
|
20240311,134600,11219744320,12070,12080,12080,12070,3392
|
|
20240311,134500,11178793750,12080,12070,12100,12070,598
|
|
20240311,134400,11171571750,12070,12080,12090,12070,3328
|
|
20240311,134300,11131390360,12080,12090,12100,12080,711
|
|
20240311,134200,11122795480,12090,12090,12090,12090,70
|
|
20240311,134100,11121949180,12100,12080,12100,12080,177
|
|
20240311,134000,11119808310,12100,12080,12100,12080,393
|
|
20240311,133900,11115059550,12080,12090,12090,12080,722
|
|
20240311,133800,11106332220,12090,12090,12100,12090,25
|
|
20240311,133700,11106029860,12100,12090,12100,12080,212
|
|
20240311,133600,11103466380,12080,12080,12080,12080,103
|
|
20240311,133500,11102222140,12080,12090,12090,12080,331
|
|
20240311,133400,11098223460,12090,12080,12100,12080,226
|
|
20240311,133300,11095491110,12100,12110,12110,12080,692
|
|
20240311,133200,11087118760,12110,12100,12120,12080,471
|
|
20240311,133100,11081418320,12080,12090,12100,12050,5768
|
|
20240311,133000,11011787470,12090,12090,12100,12070,133
|
|
20240311,132900,11010180500,12090,12070,12090,12070,751
|
|
20240311,132800,11001105120,12080,12060,12090,12060,665
|
|
20240311,132700,10993075820,12060,12050,12060,12050,2254
|
|
20240311,132600,10965893760,12060,12060,12060,12060,1655
|
|
20240311,132500,10945934460,12060,12090,12090,12050,1560
|
|
20240311,132400,10927123310,12100,12100,12110,12060,9550
|
|
20240311,132300,10811723250,12120,12110,12120,12100,265
|
|
20240311,132200,10808516600,12110,12100,12110,12090,2782
|
|
20240311,132100,10774831050,12100,12100,12110,12090,3305
|
|
20240311,132000,10734848340,12100,12100,12110,12100,5047
|
|
20240311,131900,10673779570,12100,12130,12130,12100,9063
|
|
20240311,131800,10564026130,12130,12120,12140,12120,1265
|
|
20240311,131700,10548693110,12130,12120,12140,12120,680
|
|
20240311,131600,10540445440,12130,12120,12130,12120,690
|
|
20240311,131500,10532079270,12120,12130,12130,12120,1367
|
|
20240311,131400,10515505970,12130,12140,12140,12120,6009
|
|
20240311,131300,10442612040,12140,12160,12160,12140,2597
|
|
20240311,131200,10411062380,12160,12170,12170,12160,752
|
|
20240311,131100,10401915190,12170,12180,12180,12170,208
|
|
20240311,131000,10399382790,12200,12160,12200,12160,424
|
|
20240311,130900,10394219440,12160,12180,12180,12150,3357
|
|
20240311,130800,10353404590,12190,12170,12190,12170,727
|
|
20240311,130700,10344546330,12190,12160,12190,12160,775
|
|
20240311,130600,10335110690,12160,12150,12170,12150,596
|
|
20240311,130500,10327859850,12150,12150,12150,12150,597
|
|
20240311,130400,10320606300,12140,12140,12150,12140,747
|
|
20240311,130300,10311536690,12140,12140,12150,12140,1342
|
|
20240311,130200,10295243080,12140,12160,12160,12140,1356
|
|
20240311,130100,10278773750,12160,12150,12160,12150,111
|
|
20240311,130000,10277425000,12150,12140,12150,12140,2477
|
|
20240311,125900,10247331350,12140,12150,12150,12140,284
|
|
20240311,125800,10243882200,12150,12160,12160,12140,2983
|
|
20240311,125700,10207637470,12170,12160,12170,12150,370
|
|
20240311,125600,10203139350,12160,12170,12180,12150,1861
|
|
20240311,125500,10180493370,12190,12190,12190,12160,491
|
|
20240311,125400,10174518710,12190,12170,12190,12160,1913
|
|
20240311,125300,10151238320,12180,12190,12190,12170,196
|
|
20240311,125200,10148851130,12190,12180,12190,12170,1232
|
|
20240311,125100,10133845360,12190,12180,12190,12180,214
|
|
20240311,125000,10131238640,12190,12180,12190,12180,549
|
|
20240311,124900,10124550980,12190,12190,12200,12190,1712
|
|
20240311,124800,10103679830,12200,12190,12210,12190,114
|
|
20240311,124700,10102289830,12210,12190,12210,12190,1386
|
|
20240311,124600,10085371670,12200,12190,12200,12180,893
|
|
20240311,124500,10074485850,12180,12160,12180,12160,557
|
|
20240311,124400,10067705330,12170,12150,12180,12150,536
|
|
20240311,124300,10061184670,12160,12150,12160,12150,881
|
|
20240311,124200,10050477510,12150,12150,12160,12150,1000
|
|
20240311,124100,10038325350,12160,12160,12160,12150,654
|
|
20240311,124000,10030378580,12150,12150,12150,12140,706
|
|
20240311,123900,10021802570,12140,12160,12160,12140,1138
|
|
20240311,123800,10007975800,12160,12140,12160,12140,1180
|
|
20240311,123700,9993643470,12150,12150,12160,12140,2822
|
|
20240311,123600,9959376380,12160,12170,12180,12140,13008
|
|
20240311,123500,9801244790,12170,12170,12190,12170,1516
|
|
20240311,123400,9782786210,12170,12180,12180,12170,2088
|
|
20240311,123300,9757354670,12190,12190,12190,12180,632
|
|
20240311,123200,9749650880,12190,12190,12190,12190,195
|
|
20240311,123100,9747273830,12190,12180,12190,12180,52
|
|
20240311,123000,9746640430,12200,12180,12200,12180,405
|
|
20240311,122900,9741700190,12180,12200,12200,12180,919
|
|
20240311,122800,9730499970,12200,12190,12200,12190,116
|
|
20240311,122700,9729085900,12190,12180,12190,12180,98
|
|
20240311,122600,9727891930,12180,12190,12190,12180,1485
|
|
20240311,122500,9709801090,12190,12190,12200,12190,254
|
|
20240311,122400,9706704820,12190,12180,12200,12180,732
|
|
20240311,122300,9697786860,12180,12180,12180,12180,138
|
|
20240311,122200,9696106020,12180,12190,12190,12180,276
|
|
20240311,122100,9692741590,12190,12190,12200,12190,609
|
|
20240311,122000,9685317230,12190,12180,12190,12180,143
|
|
20240311,121900,9683574520,12180,12190,12190,12180,272
|
|
20240311,121800,9680261550,12190,12170,12190,12170,877
|
|
20240311,121700,9669581020,12170,12170,12180,12170,1674
|
|
20240311,121600,9649206140,12180,12170,12180,12170,915
|
|
20240311,121500,9638068890,12180,12190,12200,12170,7434
|
|
20240311,121400,9547500370,12200,12190,12200,12190,710
|
|
20240311,121300,9538842970,12200,12200,12210,12200,265
|
|
20240311,121200,9535608970,12210,12200,12210,12190,747
|
|
20240311,121100,9526495290,12210,12200,12210,12200,590
|
|
20240311,121000,9519294960,12200,12210,12210,12200,351
|
|
20240311,120900,9515012650,12200,12200,12210,12200,315
|
|
20240311,120800,9511169450,12200,12210,12210,12190,4443
|
|
20240311,120700,9456963070,12210,12210,12210,12210,140
|
|
20240311,120600,9455253670,12220,12210,12220,12210,111
|
|
20240311,120500,9453897870,12210,12210,12210,12210,751
|
|
20240311,120400,9444728160,12220,12210,12220,12210,963
|
|
20240311,120300,9432968930,12220,12210,12220,12210,1777
|
|
20240311,120200,9411270450,12210,12220,12230,12210,2955
|
|
20240311,120100,9375155460,12220,12230,12240,12220,364
|
|
20240311,120000,9370702960,12230,12220,12230,12220,167
|
|
20240311,115900,9368660800,12230,12220,12230,12220,117
|
|
20240311,115800,9367230340,12230,12220,12240,12220,233
|
|
20240311,115700,9364382010,12240,12230,12240,12230,1001
|
|
20240311,115600,9352139330,12230,12230,12230,12230,9
|
|
20240311,115500,9352029260,12250,12220,12250,12220,135
|
|
20240311,115400,9350378450,12220,12220,12220,12220,104
|
|
20240311,115300,9349107570,12220,12230,12230,12220,980
|
|
20240311,115200,9337130760,12240,12230,12240,12230,136
|
|
20240311,115100,9335466630,12230,12230,12240,12220,491
|
|
20240311,115000,9329461840,12230,12240,12250,12230,909
|
|
20240311,114900,9318330360,12250,12220,12250,12220,544
|
|
20240311,114800,9311682630,12220,12250,12250,12220,102
|
|
20240311,114700,9310436130,12220,12220,12250,12220,272
|
|
20240311,114600,9307112260,12210,12220,12230,12200,8209
|
|
20240311,114500,9206880000,12220,12250,12260,12220,10909
|
|
20240311,114400,9073374260,12250,12250,12260,12250,320
|
|
20240311,114300,9069453970,12260,12260,12260,12250,258
|
|
20240311,114200,9066291950,12260,12250,12270,12250,224
|
|
20240311,114100,9063545960,12250,12250,12250,12250,58
|
|
20240311,114000,9062835460,12270,12250,12270,12250,792
|
|
20240311,113900,9053131590,12250,12260,12260,12250,26
|
|
20240311,113800,9052812930,12260,12260,12270,12250,240
|
|
20240311,113700,9049872330,12270,12260,12270,12260,101
|
|
20240311,113600,9048634060,12260,12250,12270,12250,205
|
|
20240311,113500,9046121780,12250,12260,12260,12250,720
|
|
20240311,113400,9037301770,12260,12270,12270,12250,1586
|
|
20240311,113300,9017857220,12250,12260,12270,12250,1619
|
|
20240311,113200,8998023410,12270,12280,12280,12260,8331
|
|
20240311,113100,8895780970,12290,12290,12300,12290,282
|
|
20240311,113000,8892313920,12300,12300,12300,12300,1
|
|
20240311,112900,8892301620,12300,12290,12300,12290,35
|
|
20240311,112800,8891871370,12280,12300,12300,12280,549
|
|
20240311,112700,8885126010,12280,12300,12300,12280,100
|
|
20240311,112600,8883897010,12280,12270,12280,12270,101
|
|
20240311,112500,8882656920,12280,12270,12280,12270,714
|
|
20240311,112400,8873890030,12280,12280,12300,12270,869
|
|
20240311,112300,8863218780,12280,12280,12300,12270,2208
|
|
20240311,112200,8836104570,12300,12300,12310,12290,2186
|
|
20240311,112100,8809218090,12310,12290,12310,12290,396
|
|
20240311,112000,8804346890,12290,12300,12300,12290,280
|
|
20240311,111900,8800904160,12300,12300,12300,12300,316
|
|
20240311,111800,8797017360,12280,12300,12300,12280,462
|
|
20240311,111700,8791341100,12280,12310,12310,12280,1822
|
|
20240311,111600,8768945290,12310,12300,12310,12300,53
|
|
20240311,111500,8768292960,12300,12310,12310,12300,267
|
|
20240311,111400,8765007470,12310,12310,12310,12290,213
|
|
20240311,111300,8762385640,12280,12320,12320,12280,3935
|
|
20240311,111200,8714017790,12320,12320,12320,12320,111
|
|
20240311,111100,8712650270,12320,12300,12320,12300,191
|
|
20240311,111000,8710298910,12320,12340,12340,12300,1192
|
|
20240311,110900,8695621240,12340,12350,12350,12340,135
|
|
20240311,110800,8693954120,12350,12350,12350,12350,331
|
|
20240311,110700,8689866270,12360,12360,12360,12350,1913
|
|
20240311,110600,8666240600,12350,12370,12370,12350,160
|
|
20240311,110500,8664262460,12370,12370,12370,12350,4674
|
|
20240311,110400,8606515000,12380,12370,12400,12370,3207
|
|
20240311,110300,8566790720,12360,12390,12410,12360,5737
|
|
20240311,110200,8495672910,12390,12400,12400,12360,5698
|
|
20240311,110100,8425064060,12400,12330,12400,12310,23933
|
|
20240311,110000,8129049550,12320,12340,12340,12320,165
|
|
20240311,105900,8127015830,12320,12310,12340,12300,4899
|
|
20240311,105800,8066699150,12310,12300,12320,12300,1885
|
|
20240311,105700,8043487480,12300,12320,12340,12300,2352
|
|
20240311,105600,8014487250,12340,12290,12340,12290,4900
|
|
20240311,105500,7954181160,12280,12230,12280,12230,1585
|
|
20240311,105400,7934736110,12230,12220,12230,12220,1995
|
|
20240311,105300,7910355110,12220,12230,12230,12220,3728
|
|
20240311,105200,7864796150,12220,12270,12270,12220,4572
|
|
20240311,105100,7808865470,12270,12250,12270,12250,507
|
|
20240311,105000,7802652760,12250,12250,12270,12250,502
|
|
20240311,104900,7796498590,12260,12240,12260,12240,222
|
|
20240311,104800,7793779880,12240,12240,12240,12230,692
|
|
20240311,104700,7785313910,12240,12230,12240,12230,712
|
|
20240311,104600,7776605600,12230,12240,12240,12230,106
|
|
20240311,104500,7775309180,12220,12220,12230,12220,3295
|
|
20240311,104400,7735020610,12220,12230,12230,12220,2181
|
|
20240311,104300,7708358300,12240,12240,12240,12230,5056
|
|
20240311,104200,7646521920,12240,12240,12250,12240,1309
|
|
20240311,104100,7630498840,12240,12240,12240,12240,3021
|
|
20240311,104000,7593521800,12240,12250,12250,12240,963
|
|
20240311,103900,7581726610,12250,12270,12270,12250,3395
|
|
20240311,103800,7540131890,12260,12280,12280,12260,1476
|
|
20240311,103700,7522029310,12270,12280,12280,12270,35
|
|
20240311,103600,7521599780,12260,12260,12280,12260,897
|
|
20240311,103500,7510601090,12260,12260,12260,12250,1089
|
|
20240311,103400,7497249990,12260,12270,12270,12260,735
|
|
20240311,103300,7488238340,12270,12270,12270,12270,383
|
|
20240311,103200,7483538930,12270,12280,12280,12270,713
|
|
20240311,103100,7474790320,12270,12260,12280,12260,1357
|
|
20240311,103000,7458135000,12260,12270,12270,12260,442
|
|
20240311,102900,7452715700,12270,12270,12270,12260,1086
|
|
20240311,102800,7439392640,12260,12250,12270,12240,708
|
|
20240311,102700,7430711800,12240,12250,12270,12240,489
|
|
20240311,102600,7424721340,12240,12260,12260,12240,838
|
|
20240311,102500,7414455620,12280,12250,12280,12250,303
|
|
20240311,102400,7410737530,12280,12280,12280,12250,580
|
|
20240311,102300,7403627570,12280,12280,12280,12260,1434
|
|
20240311,102200,7386019130,12280,12280,12280,12250,258
|
|
20240311,102100,7382853610,12280,12280,12280,12250,640
|
|
20240311,102000,7375005990,12280,12280,12280,12250,1205
|
|
20240311,101900,7360232070,12280,12300,12300,12270,1139
|
|
20240311,101800,7346239770,12290,12300,12300,12290,3398
|
|
20240311,101700,7304446510,12320,12320,12320,12320,253
|
|
20240311,101600,7301329550,12300,12310,12310,12300,641
|
|
20240311,101500,7293442250,12310,12320,12320,12310,1635
|
|
20240311,101400,7273311480,12320,12330,12330,12320,1211
|
|
20240311,101300,7258385210,12330,12350,12350,12330,350
|
|
20240311,101200,7254066360,12340,12340,12350,12340,446
|
|
20240311,101100,7248561760,12350,12350,12350,12340,789
|
|
20240311,101000,7238817950,12350,12340,12360,12340,2602
|
|
20240311,100900,7206679590,12350,12350,12360,12350,1645
|
|
20240311,100800,7186362760,12340,12360,12360,12340,1380
|
|
20240311,100700,7169313660,12360,12320,12360,12310,4592
|
|
20240311,100600,7112641890,12330,12320,12340,12320,2577
|
|
20240311,100500,7080890730,12320,12330,12350,12320,593
|
|
20240311,100400,7073579610,12330,12340,12350,12330,538
|
|
20240311,100300,7066941960,12340,12350,12360,12340,1378
|
|
20240311,100200,7049930510,12350,12340,12350,12340,1350
|
|
20240311,100100,7033269540,12340,12330,12370,12330,5595
|
|
20240311,100000,6964126050,12330,12340,12350,12330,668
|
|
20240311,095900,6955886620,12340,12330,12360,12300,6226
|
|
20240311,095800,6879093880,12330,12320,12340,12320,876
|
|
20240311,095700,6868294640,12310,12320,12350,12310,3449
|
|
20240311,095600,6825732660,12320,12350,12350,12320,748
|
|
20240311,095500,6816515620,12350,12290,12350,12290,9168
|
|
20240311,095400,6703463350,12290,12300,12310,12290,1144
|
|
20240311,095300,6689392390,12290,12280,12300,12280,878
|
|
20240311,095200,6678604570,12280,12260,12280,12260,1167
|
|
20240311,095100,6664289770,12260,12220,12260,12220,6470
|
|
20240311,095000,6585136710,12220,12240,12250,12220,1800
|
|
20240311,094900,6563122420,12240,12250,12260,12240,663
|
|
20240311,094800,6555003770,12250,12240,12250,12240,111
|
|
20240311,094700,6553644100,12230,12250,12250,12220,4359
|
|
20240311,094600,6500373330,12250,12210,12250,12210,3333
|
|
20240311,094500,6459633560,12210,12220,12220,12170,8318
|
|
20240311,094400,6358197220,12220,12250,12250,12210,634
|
|
20240311,094300,6350450640,12250,12260,12260,12210,1445
|
|
20240311,094200,6332783930,12260,12240,12260,12220,772
|
|
20240311,094100,6323345790,12250,12260,12260,12210,7771
|
|
20240311,094000,6228284680,12260,12240,12260,12240,964
|
|
20240311,093900,6216473830,12300,12290,12310,12240,8761
|
|
20240311,093800,6108952870,12290,12250,12290,12250,730
|
|
20240311,093700,6100004400,12250,12270,12300,12240,4422
|
|
20240311,093600,6045741010,12260,12240,12290,12240,434
|
|
20240311,093500,6040423690,12240,12270,12270,12230,2344
|
|
20240311,093400,6011711950,12270,12290,12300,12270,1822
|
|
20240311,093300,5989331090,12300,12290,12300,12280,300
|
|
20240311,093200,5985643530,12310,12280,12330,12280,1588
|
|
20240311,093100,5966106350,12280,12280,12280,12220,22920
|
|
20240311,093000,5685107300,12300,12290,12340,12270,3753
|
|
20240311,092900,5638982640,12280,12260,12290,12260,2005
|
|
20240311,092800,5614373680,12270,12360,12370,12270,16512
|
|
20240311,092700,5411065350,12370,12350,12390,12340,2833
|
|
20240311,092600,5376054510,12330,12410,12420,12330,10049
|
|
20240311,092500,5251671220,12420,12430,12480,12420,12333
|
|
20240311,092400,5098149920,12430,12430,12450,12430,7125
|
|
20240311,092300,5009575430,12450,12460,12470,12430,7461
|
|
20240311,092200,4916673950,12460,12460,12460,12410,6010
|
|
20240311,092100,4841925860,12460,12490,12500,12410,19017
|
|
20240311,092000,4605006150,12480,12370,12530,12370,82210
|
|
20240311,091900,3581169390,12390,12360,12390,12320,12861
|
|
20240311,091800,3422305040,12360,12310,12380,12310,7466
|
|
20240311,091700,3330016460,12340,12330,12350,12270,4543
|
|
20240311,091600,3274067040,12350,12290,12360,12290,17026
|
|
20240311,091500,3063932400,12290,12280,12310,12280,5222
|
|
20240311,091400,2999745260,12280,12230,12290,12230,3261
|
|
20240311,091300,2959777740,12220,12170,12250,12160,3245
|
|
20240311,091200,2920167790,12170,12160,12190,12150,5987
|
|
20240311,091100,2847315440,12160,12160,12190,12160,3540
|
|
20240311,091000,2804254490,12150,12200,12210,12140,7251
|
|
20240311,090900,2716010670,12200,12170,12240,12130,5287
|
|
20240311,090800,2651705930,12150,12220,12230,12150,12273
|
|
20240311,090700,2502189350,12230,12230,12250,12200,5700
|
|
20240311,090600,2432547710,12240,12330,12330,12230,18335
|
|
20240311,090500,2207422530,12330,12290,12360,12280,5806
|
|
20240311,090400,2135812510,12300,12410,12420,12280,16310
|
|
20240311,090300,1934452000,12410,12370,12440,12350,42516
|
|
20240311,090200,1406415340,12380,12390,12390,12280,23047
|
|
20240311,090100,1121540160,12380,12190,12410,12160,63674
|
|
20240311,090000,335906830,12190,12130,12260,12130,27237
|