660 lines
33 KiB
CSV
660 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,195700,25015662040,6000,6000,6000,6000,21325
|
|
20240329,195600,25015662040,6000,6000,6000,6000,0
|
|
20240329,195500,25015662040,6000,6000,6000,6000,0
|
|
20240329,195400,25015662040,6000,6000,6000,6000,0
|
|
20240329,195300,25015662040,6000,6000,6000,6000,0
|
|
20240329,195200,25015662040,6000,6000,6000,6000,0
|
|
20240329,195100,25015662040,6000,6000,6000,6000,0
|
|
20240329,195000,25015662040,6000,6000,6000,6000,0
|
|
20240329,194900,25015662040,6000,6000,6000,6000,0
|
|
20240329,194800,25015662040,6000,6000,6000,6000,0
|
|
20240329,194700,25015662040,6000,6000,6000,6000,0
|
|
20240329,194600,25015662040,6000,6000,6000,6000,0
|
|
20240329,194500,25015662040,6000,6000,6000,6000,0
|
|
20240329,194400,25015662040,6000,6000,6000,6000,0
|
|
20240329,194300,25015662040,6000,6000,6000,6000,0
|
|
20240329,194200,25015662040,6000,6000,6000,6000,0
|
|
20240329,194100,25015662040,6000,6000,6000,6000,0
|
|
20240329,194000,25015662040,6000,6000,6000,6000,0
|
|
20240329,193900,25015662040,6000,6000,6000,6000,0
|
|
20240329,193800,25015662040,6000,6000,6000,6000,0
|
|
20240329,193700,25015662040,6000,6000,6000,6000,0
|
|
20240329,193600,25015662040,6000,6000,6000,6000,0
|
|
20240329,193500,25015662040,6000,6000,6000,6000,0
|
|
20240329,193400,25015662040,6000,6000,6000,6000,0
|
|
20240329,193300,25015662040,6000,6000,6000,6000,0
|
|
20240329,193200,25015662040,6000,6000,6000,6000,0
|
|
20240329,193100,25015662040,6000,6000,6000,6000,0
|
|
20240329,193000,25015662040,6000,6000,6000,6000,0
|
|
20240329,192900,25015662040,6000,6000,6000,6000,0
|
|
20240329,192800,25015662040,6000,6000,6000,6000,0
|
|
20240329,192700,25015662040,6000,6000,6000,6000,21325
|
|
20240329,192600,25015662040,6000,6000,6000,6000,0
|
|
20240329,192500,25015662040,6000,6000,6000,6000,0
|
|
20240329,192400,25015662040,6000,6000,6000,6000,0
|
|
20240329,192300,25015662040,6000,6000,6000,6000,0
|
|
20240329,192200,25015662040,6000,6000,6000,6000,0
|
|
20240329,192100,25015662040,6000,6000,6000,6000,0
|
|
20240329,192000,25015662040,6000,6000,6000,6000,0
|
|
20240329,191900,25015662040,6000,6000,6000,6000,0
|
|
20240329,191800,25015662040,6000,6000,6000,6000,0
|
|
20240329,191700,25015662040,6000,6000,6000,6000,0
|
|
20240329,191600,25015662040,6000,6000,6000,6000,0
|
|
20240329,191500,25015662040,6000,6000,6000,6000,0
|
|
20240329,191400,25015662040,6000,6000,6000,6000,0
|
|
20240329,191300,25015662040,6000,6000,6000,6000,0
|
|
20240329,191200,25015662040,6000,6000,6000,6000,0
|
|
20240329,191100,25015662040,6000,6000,6000,6000,0
|
|
20240329,191000,25015662040,6000,6000,6000,6000,0
|
|
20240329,190900,25015662040,6000,6000,6000,6000,0
|
|
20240329,190800,25015662040,6000,6000,6000,6000,0
|
|
20240329,190700,25015662040,6000,6000,6000,6000,0
|
|
20240329,190600,25015662040,6000,6000,6000,6000,0
|
|
20240329,190500,25015662040,6000,6000,6000,6000,0
|
|
20240329,190400,25015662040,6000,6000,6000,6000,0
|
|
20240329,190300,25015662040,6000,6000,6000,6000,0
|
|
20240329,190200,25015662040,6000,6000,6000,6000,0
|
|
20240329,190100,25015662040,6000,6000,6000,6000,0
|
|
20240329,190000,25015662040,6000,6000,6000,6000,0
|
|
20240329,185900,25015662040,6000,6000,6000,6000,0
|
|
20240329,185800,25015662040,6000,6000,6000,6000,0
|
|
20240329,185700,25015662040,6000,6000,6000,6000,21325
|
|
20240329,185600,25015662040,6000,6000,6000,6000,0
|
|
20240329,185500,25015662040,6000,6000,6000,6000,0
|
|
20240329,185400,25015662040,6000,6000,6000,6000,0
|
|
20240329,185300,25015662040,6000,6000,6000,6000,0
|
|
20240329,185200,25015662040,6000,6000,6000,6000,0
|
|
20240329,185100,25015662040,6000,6000,6000,6000,0
|
|
20240329,185000,25015662040,6000,6000,6000,6000,0
|
|
20240329,184900,25015662040,6000,6000,6000,6000,0
|
|
20240329,184800,25015662040,6000,6000,6000,6000,0
|
|
20240329,184700,25015662040,6000,6000,6000,6000,0
|
|
20240329,184600,25015662040,6000,6000,6000,6000,0
|
|
20240329,184500,25015662040,6000,6000,6000,6000,0
|
|
20240329,184400,25015662040,6000,6000,6000,6000,0
|
|
20240329,184300,25015662040,6000,6000,6000,6000,0
|
|
20240329,184200,25015662040,6000,6000,6000,6000,0
|
|
20240329,184100,25015662040,6000,6000,6000,6000,0
|
|
20240329,184000,25015662040,6000,6000,6000,6000,0
|
|
20240329,183900,25015662040,6000,6000,6000,6000,0
|
|
20240329,183800,25015662040,6000,6000,6000,6000,0
|
|
20240329,183700,25015662040,6000,6000,6000,6000,0
|
|
20240329,183600,25015662040,6000,6000,6000,6000,0
|
|
20240329,183500,25015662040,6000,6000,6000,6000,0
|
|
20240329,183400,25015662040,6000,6000,6000,6000,0
|
|
20240329,183300,25015662040,6000,6000,6000,6000,0
|
|
20240329,183200,25015662040,6000,6000,6000,6000,0
|
|
20240329,183100,25015662040,6000,6000,6000,6000,0
|
|
20240329,183000,25015662040,6000,6000,6000,6000,0
|
|
20240329,182900,25015662040,6000,6000,6000,6000,0
|
|
20240329,182800,25015662040,6000,6000,6000,6000,0
|
|
20240329,182700,25015662040,6000,6000,6000,6000,21325
|
|
20240329,182600,25015662040,6000,6000,6000,6000,0
|
|
20240329,182500,25015662040,6000,6000,6000,6000,0
|
|
20240329,182400,25015662040,6000,6000,6000,6000,0
|
|
20240329,182300,25015662040,6000,6000,6000,6000,0
|
|
20240329,182200,25015662040,6000,6000,6000,6000,0
|
|
20240329,182100,25015662040,6000,6000,6000,6000,0
|
|
20240329,182000,25015662040,6000,6000,6000,6000,0
|
|
20240329,181900,25015662040,6000,6000,6000,6000,0
|
|
20240329,181800,25015662040,6000,6000,6000,6000,0
|
|
20240329,181700,25015662040,6000,6000,6000,6000,0
|
|
20240329,181600,25015662040,6000,6000,6000,6000,0
|
|
20240329,181500,25015662040,6000,6000,6000,6000,0
|
|
20240329,181400,25015662040,6000,6000,6000,6000,0
|
|
20240329,181300,25015662040,6000,6000,6000,6000,0
|
|
20240329,181200,25015662040,6000,6000,6000,6000,0
|
|
20240329,181100,25015662040,6000,6000,6000,6000,0
|
|
20240329,181000,25015662040,6000,6000,6000,6000,0
|
|
20240329,180900,25015662040,6000,6000,6000,6000,0
|
|
20240329,180800,25015662040,6000,6000,6000,6000,0
|
|
20240329,180700,25015662040,6000,6000,6000,6000,0
|
|
20240329,180600,25015662040,6000,6000,6000,6000,0
|
|
20240329,180500,25015662040,6000,6000,6000,6000,0
|
|
20240329,180400,25015662040,6000,6000,6000,6000,0
|
|
20240329,180300,25015662040,6000,6000,6000,6000,0
|
|
20240329,180200,25015662040,6000,6000,6000,6000,0
|
|
20240329,180100,25015662040,6000,6000,6000,6000,0
|
|
20240329,180000,25015662040,6000,6000,6000,6000,0
|
|
20240329,175900,25015662040,6000,6000,6000,6000,0
|
|
20240329,175800,25015662040,6000,6000,6000,6000,0
|
|
20240329,175700,25015662040,6000,6000,6000,6000,21325
|
|
20240329,175600,25015662040,6000,6000,6000,6000,0
|
|
20240329,175500,25015662040,6000,6000,6000,6000,0
|
|
20240329,175400,25015662040,6000,6000,6000,6000,0
|
|
20240329,175300,25015662040,6000,6000,6000,6000,0
|
|
20240329,175200,25015662040,6000,6000,6000,6000,0
|
|
20240329,175100,25015662040,6000,6000,6000,6000,0
|
|
20240329,175000,25015662040,6000,6000,6000,6000,0
|
|
20240329,174900,25015662040,6000,6000,6000,6000,0
|
|
20240329,174800,25015662040,6000,6000,6000,6000,0
|
|
20240329,174700,25015662040,6000,6000,6000,6000,0
|
|
20240329,174600,25015662040,6000,6000,6000,6000,0
|
|
20240329,174500,25015662040,6000,6000,6000,6000,0
|
|
20240329,174400,25015662040,6000,6000,6000,6000,0
|
|
20240329,174300,25015662040,6000,6000,6000,6000,0
|
|
20240329,174200,25015662040,6000,6000,6000,6000,0
|
|
20240329,174100,25015662040,6000,6000,6000,6000,0
|
|
20240329,174000,25015662040,6000,6000,6000,6000,0
|
|
20240329,173900,25015662040,6000,6000,6000,6000,0
|
|
20240329,173800,25015662040,6000,6000,6000,6000,0
|
|
20240329,173700,25015662040,6000,6000,6000,6000,0
|
|
20240329,173600,25015662040,6000,6000,6000,6000,0
|
|
20240329,173500,25015662040,6000,6000,6000,6000,0
|
|
20240329,173400,25015662040,6000,6000,6000,6000,0
|
|
20240329,173300,25015662040,6000,6000,6000,6000,0
|
|
20240329,173200,25015662040,6000,6000,6000,6000,0
|
|
20240329,173100,25015662040,6000,6000,6000,6000,0
|
|
20240329,173000,25015662040,6000,6000,6000,6000,0
|
|
20240329,172900,25015662040,6000,6000,6000,6000,0
|
|
20240329,172800,25015662040,6000,6000,6000,6000,0
|
|
20240329,172700,25015662040,6000,6000,6000,6000,21325
|
|
20240329,172600,25015662040,6000,6000,6000,6000,0
|
|
20240329,172500,25015662040,6000,6000,6000,6000,0
|
|
20240329,172400,25015662040,6000,6000,6000,6000,0
|
|
20240329,172300,25015662040,6000,6000,6000,6000,0
|
|
20240329,172200,25015662040,6000,6000,6000,6000,0
|
|
20240329,172100,25015662040,6000,6000,6000,6000,0
|
|
20240329,172000,25015662040,6000,6000,6000,6000,0
|
|
20240329,171900,25015662040,6000,6000,6000,6000,0
|
|
20240329,171800,25015662040,6000,6000,6000,6000,0
|
|
20240329,171700,25015662040,6000,6000,6000,6000,0
|
|
20240329,171600,25015662040,6000,6000,6000,6000,0
|
|
20240329,171500,25015662040,6000,6000,6000,6000,0
|
|
20240329,171400,25015662040,6000,6000,6000,6000,0
|
|
20240329,171300,25015662040,6000,6000,6000,6000,0
|
|
20240329,171200,25015662040,6000,6000,6000,6000,0
|
|
20240329,171100,25015662040,6000,6000,6000,6000,0
|
|
20240329,171000,25015662040,6000,6000,6000,6000,0
|
|
20240329,170900,25015662040,6000,6000,6000,6000,0
|
|
20240329,170800,25015662040,6000,6000,6000,6000,0
|
|
20240329,170700,25015662040,6000,6000,6000,6000,0
|
|
20240329,170600,25015662040,6000,6000,6000,6000,0
|
|
20240329,170500,25015662040,6000,6000,6000,6000,0
|
|
20240329,170400,25015662040,6000,6000,6000,6000,0
|
|
20240329,170300,25015662040,6000,6000,6000,6000,0
|
|
20240329,170200,25015662040,6000,6000,6000,6000,0
|
|
20240329,170100,25015662040,6000,6000,6000,6000,0
|
|
20240329,170000,25015662040,6000,6000,6000,6000,0
|
|
20240329,165900,25015662040,6000,6000,6000,6000,0
|
|
20240329,165800,25015662040,6000,6000,6000,6000,0
|
|
20240329,165700,25015662040,6000,6000,6000,6000,21325
|
|
20240329,165600,25015662040,6000,6000,6000,6000,0
|
|
20240329,165500,25015662040,6000,6000,6000,6000,0
|
|
20240329,165400,25015662040,6000,6000,6000,6000,0
|
|
20240329,165300,25015662040,6000,6000,6000,6000,0
|
|
20240329,165200,25015662040,6000,6000,6000,6000,0
|
|
20240329,165100,25015662040,6000,6000,6000,6000,0
|
|
20240329,165000,25015662040,6000,6000,6000,6000,0
|
|
20240329,164900,25015662040,6000,6000,6000,6000,0
|
|
20240329,164800,25015662040,6000,6000,6000,6000,0
|
|
20240329,164700,25015662040,6000,6000,6000,6000,0
|
|
20240329,164600,25015662040,6000,6000,6000,6000,0
|
|
20240329,164500,25015662040,6000,6000,6000,6000,0
|
|
20240329,164400,25015662040,6000,6000,6000,6000,0
|
|
20240329,164300,25015662040,6000,6000,6000,6000,0
|
|
20240329,164200,25015662040,6000,6000,6000,6000,0
|
|
20240329,164100,25015662040,6000,6000,6000,6000,0
|
|
20240329,164000,25015662040,6000,6000,6000,6000,0
|
|
20240329,163900,25015662040,6000,6000,6000,6000,0
|
|
20240329,163800,25015662040,6000,6000,6000,6000,0
|
|
20240329,163700,25015662040,6000,6000,6000,6000,0
|
|
20240329,163600,25015662040,6000,6000,6000,6000,0
|
|
20240329,163500,25015662040,6000,6000,6000,6000,0
|
|
20240329,163400,25015662040,6000,6000,6000,6000,0
|
|
20240329,163300,25015662040,6000,6000,6000,6000,0
|
|
20240329,163200,25015662040,6000,6000,6000,6000,0
|
|
20240329,163100,25015662040,6000,6000,6000,6000,0
|
|
20240329,163000,25015662040,6000,6000,6000,6000,0
|
|
20240329,162900,25015662040,6000,6000,6000,6000,0
|
|
20240329,162800,25015662040,6000,6000,6000,6000,0
|
|
20240329,162700,25015662040,6000,6000,6000,6000,21325
|
|
20240329,162600,25015662040,6000,6000,6000,6000,0
|
|
20240329,162500,25015662040,6000,6000,6000,6000,0
|
|
20240329,162400,25015662040,6000,6000,6000,6000,0
|
|
20240329,162300,25015662040,6000,6000,6000,6000,0
|
|
20240329,162200,25015662040,6000,6000,6000,6000,0
|
|
20240329,162100,25015662040,6000,6000,6000,6000,0
|
|
20240329,162000,25015662040,6000,6000,6000,6000,0
|
|
20240329,161900,25015662040,6000,6000,6000,6000,0
|
|
20240329,161800,25015662040,6000,6000,6000,6000,0
|
|
20240329,161700,25015662040,6000,6000,6000,6000,0
|
|
20240329,161600,25015662040,6000,6000,6000,6000,0
|
|
20240329,161500,25015662040,6000,6000,6000,6000,0
|
|
20240329,161400,25015662040,6000,6000,6000,6000,0
|
|
20240329,161300,25015662040,6000,6000,6000,6000,0
|
|
20240329,161200,25015662040,6000,6000,6000,6000,0
|
|
20240329,161100,25015662040,6000,6000,6000,6000,0
|
|
20240329,161000,25015662040,6000,6000,6000,6000,0
|
|
20240329,160900,25015662040,6000,6000,6000,6000,0
|
|
20240329,160800,25015662040,6000,6000,6000,6000,0
|
|
20240329,160700,25015662040,6000,6000,6000,6000,0
|
|
20240329,160600,25015662040,6000,6000,6000,6000,0
|
|
20240329,160500,25015662040,6000,6000,6000,6000,0
|
|
20240329,160400,25015662040,6000,6000,6000,6000,0
|
|
20240329,160300,25015662040,6000,6000,6000,6000,0
|
|
20240329,160200,25015662040,6000,6000,6000,6000,0
|
|
20240329,160100,25015662040,6000,6000,6000,6000,0
|
|
20240329,160000,25015662040,6000,6000,6000,6000,0
|
|
20240329,155900,25015662040,6000,6000,6000,6000,0
|
|
20240329,155800,25015662040,6000,6000,6000,6000,0
|
|
20240329,155700,25015662040,6000,6000,6000,6000,21325
|
|
20240329,155600,25015662040,6000,6000,6000,6000,0
|
|
20240329,155500,25015662040,6000,6000,6000,6000,0
|
|
20240329,155400,25015662040,6000,6000,6000,6000,0
|
|
20240329,155300,25015662040,6000,6000,6000,6000,0
|
|
20240329,155200,25015662040,6000,6000,6000,6000,0
|
|
20240329,155100,25015662040,6000,6000,6000,6000,0
|
|
20240329,155000,25015662040,6000,6000,6000,6000,0
|
|
20240329,154900,25015662040,6000,6000,6000,6000,0
|
|
20240329,154800,25015662040,6000,6000,6000,6000,0
|
|
20240329,154700,25015662040,6000,6000,6000,6000,0
|
|
20240329,154600,25015662040,6000,6000,6000,6000,0
|
|
20240329,154500,25015662040,6000,6000,6000,6000,0
|
|
20240329,154400,25015662040,6000,6000,6000,6000,0
|
|
20240329,154300,25015662040,6000,6000,6000,6000,0
|
|
20240329,154200,25015662040,6000,6000,6000,6000,0
|
|
20240329,154100,25015662040,6000,6000,6000,6000,0
|
|
20240329,154000,25015662040,6000,6000,6000,6000,0
|
|
20240329,153900,25015662040,6000,6000,6000,6000,0
|
|
20240329,153800,25015662040,6000,6000,6000,6000,0
|
|
20240329,153700,25015662040,6000,6000,6000,6000,0
|
|
20240329,153600,25015662040,6000,6000,6000,6000,0
|
|
20240329,153500,25015662040,6000,6000,6000,6000,0
|
|
20240329,153400,25015662040,6000,6000,6000,6000,0
|
|
20240329,153300,25015662040,6000,6000,6000,6000,0
|
|
20240329,153200,25015662040,6000,6000,6000,6000,0
|
|
20240329,153100,25015662040,6000,6000,6000,6000,0
|
|
20240329,153000,25015662040,6000,6000,6000,6000,21325
|
|
20240329,152900,24887712040,5990,5990,5990,5990,0
|
|
20240329,152800,24887712040,5990,5990,5990,5990,0
|
|
20240329,152700,24887712040,5990,5990,5990,5990,0
|
|
20240329,152600,24887712040,5990,5990,5990,5990,0
|
|
20240329,152500,24887712040,5990,5990,5990,5990,0
|
|
20240329,152400,24887712040,5990,5990,5990,5990,0
|
|
20240329,152300,24887712040,5990,5990,5990,5990,0
|
|
20240329,152200,24887712040,5990,5990,5990,5990,0
|
|
20240329,152100,24887712040,5990,5990,5990,5990,0
|
|
20240329,152000,24887712040,5990,5990,5990,5990,0
|
|
20240329,151900,24887712040,5990,5980,6000,5970,5613
|
|
20240329,151800,24854122260,5960,5970,5990,5960,2102
|
|
20240329,151700,24841568570,5980,5950,5980,5950,10366
|
|
20240329,151600,24779732530,5960,5970,5970,5950,9220
|
|
20240329,151500,24724776200,5970,5960,5970,5960,2927
|
|
20240329,151400,24707313820,5970,5980,5980,5960,6214
|
|
20240329,151300,24670218920,5980,5980,5990,5970,3315
|
|
20240329,151200,24650399580,5980,5980,5980,5980,1138
|
|
20240329,151100,24643594340,5980,5990,5990,5970,1590
|
|
20240329,151000,24634090010,5990,5980,5990,5970,1681
|
|
20240329,150900,24624033970,5990,5980,5990,5970,2424
|
|
20240329,150800,24609538390,5980,5980,5990,5980,466
|
|
20240329,150700,24606747390,5980,5980,6000,5970,526
|
|
20240329,150600,24603599560,5990,5990,6000,5980,2416
|
|
20240329,150500,24589125550,5990,5990,6010,5980,2832
|
|
20240329,150400,24572129940,5990,5980,5990,5950,19854
|
|
20240329,150300,24453689350,5990,6000,6000,5980,9662
|
|
20240329,150200,24395872670,5990,6000,6000,5990,5237
|
|
20240329,150100,24364454090,6000,6020,6030,6000,3479
|
|
20240329,150000,24343542380,6020,6040,6040,6000,415
|
|
20240329,145900,24341036380,6050,6040,6050,6000,4322
|
|
20240329,145800,24314969260,6040,6000,6040,6000,3762
|
|
20240329,145700,24292338690,6000,5990,6020,5980,5891
|
|
20240329,145600,24257008100,6000,5990,6000,5990,647
|
|
20240329,145500,24253126380,5980,6010,6010,5980,7284
|
|
20240329,145400,24209542780,6010,6010,6010,5990,2300
|
|
20240329,145300,24195742900,5990,6000,6020,5990,951
|
|
20240329,145200,24190038210,6020,6020,6020,5990,4422
|
|
20240329,145100,24163491610,6010,6020,6030,6000,2462
|
|
20240329,145000,24148682430,6020,6020,6030,6000,3063
|
|
20240329,144900,24130281560,6020,6050,6050,6010,1240
|
|
20240329,144800,24122816320,6050,6030,6060,6000,2759
|
|
20240329,144700,24106220740,6010,6010,6030,6000,722
|
|
20240329,144600,24101883250,6070,5990,6090,5950,26510
|
|
20240329,144500,23942507670,6040,5980,6040,5940,4107
|
|
20240329,144400,23918022950,5990,6000,6010,5940,42896
|
|
20240329,144300,23662030500,6000,6010,6010,5990,6899
|
|
20240329,144200,23620662410,6020,6040,6050,6000,35682
|
|
20240329,144100,23406269680,6040,6050,6050,6030,3180
|
|
20240329,144000,23387053240,6050,6050,6060,6040,3004
|
|
20240329,143900,23368879020,6060,6090,6090,6060,6380
|
|
20240329,143800,23330192580,6100,6070,6110,6070,769
|
|
20240329,143700,23325513580,6080,6070,6110,6070,271
|
|
20240329,143600,23323866700,6070,6070,6110,6070,3804
|
|
20240329,143500,23300770370,6070,6080,6110,6070,1548
|
|
20240329,143400,23291352800,6080,6090,6100,6080,2068
|
|
20240329,143300,23278765720,6090,6110,6110,6090,2991
|
|
20240329,143200,23260507590,6110,6090,6110,6080,479
|
|
20240329,143100,23257588810,6080,6100,6100,6080,3093
|
|
20240329,143000,23238761610,6100,6110,6130,6100,3896
|
|
20240329,142900,23214982870,6110,6130,6130,6100,2591
|
|
20240329,142800,23199145340,6140,6110,6140,6100,2063
|
|
20240329,142700,23186489040,6110,6130,6130,6100,6720
|
|
20240329,142600,23145426280,6130,6150,6150,6130,9481
|
|
20240329,142500,23087204010,6150,6160,6160,6150,5195
|
|
20240329,142400,23055249220,6160,6150,6160,6150,2472
|
|
20240329,142300,23040045460,6160,6160,6160,6140,3633
|
|
20240329,142200,23017701070,6160,6140,6160,6140,6540
|
|
20240329,142100,22977479110,6150,6140,6150,6130,2141
|
|
20240329,142000,22964333370,6130,6130,6140,6120,695
|
|
20240329,141900,22960072720,6130,6130,6140,6120,3221
|
|
20240329,141800,22940328140,6130,6120,6130,6120,1493
|
|
20240329,141700,22931185270,6110,6130,6130,6110,3134
|
|
20240329,141600,22912002730,6130,6130,6140,6120,2453
|
|
20240329,141500,22896970390,6130,6110,6130,6110,1649
|
|
20240329,141400,22886875270,6120,6130,6130,6110,544
|
|
20240329,141300,22883546340,6140,6120,6140,6110,2702
|
|
20240329,141200,22866984340,6120,6110,6120,6100,287
|
|
20240329,141100,22865229850,6110,6090,6110,6090,2791
|
|
20240329,141000,22848209200,6100,6120,6120,6090,7808
|
|
20240329,140900,22800557790,6120,6120,6130,6120,1352
|
|
20240329,140800,22792282830,6130,6130,6140,6130,5747
|
|
20240329,140700,22757053500,6130,6140,6140,6120,2784
|
|
20240329,140600,22739994300,6140,6130,6140,6130,433
|
|
20240329,140500,22737338850,6130,6130,6130,6120,1694
|
|
20240329,140400,22726955280,6130,6150,6150,6130,1647
|
|
20240329,140300,22716844090,6150,6120,6150,6120,5947
|
|
20240329,140200,22680368080,6120,6120,6120,6110,3179
|
|
20240329,140100,22660912870,6130,6100,6130,6100,4206
|
|
20240329,140000,22635180450,6100,6100,6110,6090,2467
|
|
20240329,135900,22620136650,6100,6090,6110,6090,4200
|
|
20240329,135800,22594522280,6100,6100,6110,6090,5278
|
|
20240329,135700,22562298670,6090,6080,6090,6080,633
|
|
20240329,135600,22558445170,6090,6070,6090,6070,3640
|
|
20240329,135500,22536325740,6070,6080,6080,6070,1637
|
|
20240329,135400,22526386770,6080,6070,6080,6060,716
|
|
20240329,135300,22522039570,6070,6080,6090,6060,4943
|
|
20240329,135200,22492073980,6080,6090,6090,6070,3819
|
|
20240329,135100,22468888970,6090,6090,6090,6070,3671
|
|
20240329,135000,22446587660,6080,6100,6110,6080,3090
|
|
20240329,134900,22427748650,6110,6120,6120,6100,7418
|
|
20240329,134800,22382465360,6110,6130,6140,6110,4805
|
|
20240329,134700,22353065660,6140,6140,6140,6120,4004
|
|
20240329,134600,22328529800,6130,6140,6150,6120,19721
|
|
20240329,134500,22207448940,6130,6090,6130,6080,17243
|
|
20240329,134400,22102154080,6080,6070,6080,6060,5240
|
|
20240329,134300,22070317510,6070,6080,6080,6060,1064
|
|
20240329,134200,22063857650,6080,6070,6080,6070,4907
|
|
20240329,134100,22034048620,6070,6050,6070,6050,3884
|
|
20240329,134000,22010494160,6060,6040,6060,6040,9049
|
|
20240329,133900,21955725160,6040,6010,6040,6010,8754
|
|
20240329,133800,21902970910,6020,6010,6020,6010,634
|
|
20240329,133700,21899160220,6020,6020,6020,6010,1450
|
|
20240329,133600,21890445440,6010,6010,6020,6000,6200
|
|
20240329,133500,21853217370,6010,5990,6010,5990,3472
|
|
20240329,133400,21832403880,5990,6010,6020,5990,7396
|
|
20240329,133300,21787981740,6000,6010,6010,6000,4934
|
|
20240329,133200,21758358910,6010,6010,6010,5990,3015
|
|
20240329,133100,21740285160,6020,5990,6030,5970,16104
|
|
20240329,133000,21643852910,5990,6020,6020,5990,9142
|
|
20240329,132900,21588895790,6020,6020,6020,5950,135043
|
|
20240329,132800,20779357950,6020,6040,6050,6020,21974
|
|
20240329,132700,20646847520,6050,6050,6050,6040,943
|
|
20240329,132600,20641144190,6050,6060,6060,6040,4993
|
|
20240329,132500,20610953800,6060,6050,6060,6040,906
|
|
20240329,132400,20605471700,6060,6050,6060,6050,3646
|
|
20240329,132300,20583413330,6060,6050,6060,6040,3621
|
|
20240329,132200,20561507810,6060,6050,6060,6050,1203
|
|
20240329,132100,20554227660,6050,6040,6050,6030,2510
|
|
20240329,132000,20539080950,6030,6030,6040,6030,2405
|
|
20240329,131900,20524571810,6040,6060,6060,6040,9154
|
|
20240329,131800,20469250240,6060,6060,6060,6050,5268
|
|
20240329,131700,20437378550,6050,6050,6060,6050,1459
|
|
20240329,131600,20428551570,6050,6030,6060,6030,3410
|
|
20240329,131500,20407960560,6030,6060,6070,6030,13138
|
|
20240329,131400,20328569700,6070,6060,6070,6060,332
|
|
20240329,131300,20326557550,6060,6050,6070,6040,5884
|
|
20240329,131200,20290938390,6060,6060,6060,6050,2170
|
|
20240329,131100,20277796270,6080,6080,6080,6060,5981
|
|
20240329,131000,20241501860,6070,6080,6090,6070,1291
|
|
20240329,130900,20233655160,6070,6080,6090,6070,3748
|
|
20240329,130800,20210868300,6090,6090,6100,6080,2601
|
|
20240329,130700,20195041970,6090,6080,6110,6080,4138
|
|
20240329,130600,20169805330,6100,6080,6100,6080,3465
|
|
20240329,130500,20148700980,6090,6090,6090,6080,3516
|
|
20240329,130400,20127303580,6080,6070,6090,6070,2006
|
|
20240329,130300,20115113100,6070,6080,6080,6070,1602
|
|
20240329,130200,20105377680,6080,6050,6080,6050,14491
|
|
20240329,130100,20017587520,6060,6060,6070,6050,930
|
|
20240329,130000,20011953430,6060,6060,6070,6050,2421
|
|
20240329,125900,19997282010,6060,6050,6060,6040,2415
|
|
20240329,125800,19982671130,6050,6060,6070,6050,5768
|
|
20240329,125700,19947733110,6060,6060,6070,6050,3207
|
|
20240329,125600,19928312400,6070,6050,6070,6040,4770
|
|
20240329,125500,19899445390,6050,6040,6050,6040,1849
|
|
20240329,125400,19888265450,6040,6040,6050,6040,1267
|
|
20240329,125300,19880611570,6050,6060,6060,6030,27800
|
|
20240329,125200,19712688720,6060,6080,6080,6050,17404
|
|
20240329,125100,19607181410,6070,6090,6090,6070,6184
|
|
20240329,125000,19569584840,6090,6100,6100,6090,4585
|
|
20240329,124900,19541660460,6100,6090,6100,6090,705
|
|
20240329,124800,19537363800,6090,6090,6100,6070,36827
|
|
20240329,124700,19313359000,6100,6110,6110,6080,6080
|
|
20240329,124600,19276323770,6080,6110,6120,6080,24145
|
|
20240329,124500,19128842550,6120,6110,6120,6100,6177
|
|
20240329,124400,19091101170,6080,6140,6140,6080,11097
|
|
20240329,124300,19023556090,6100,6120,6150,6090,61894
|
|
20240329,124200,18645713930,6120,6120,6130,6120,4271
|
|
20240329,124100,18619571870,6120,6130,6130,6120,3245
|
|
20240329,124000,18599710260,6120,6150,6150,6120,4973
|
|
20240329,123900,18569239780,6150,6130,6150,6130,6752
|
|
20240329,123800,18527844920,6130,6130,6140,6130,3089
|
|
20240329,123700,18508896540,6130,6150,6150,6130,5123
|
|
20240329,123600,18477457300,6150,6140,6150,6140,229
|
|
20240329,123500,18476050500,6140,6140,6140,6130,7679
|
|
20240329,123400,18428944850,6140,6150,6150,6140,759
|
|
20240329,123300,18424284090,6140,6140,6160,6140,7623
|
|
20240329,123200,18377475390,6140,6150,6160,6140,2565
|
|
20240329,123100,18361705730,6150,6150,6170,6150,1151
|
|
20240329,123000,18354623370,6140,6160,6170,6140,5131
|
|
20240329,122900,18323093260,6160,6170,6170,6150,9714
|
|
20240329,122800,18263280210,6180,6190,6190,6170,2104
|
|
20240329,122700,18250294310,6170,6170,6190,6170,205
|
|
20240329,122600,18249028900,6190,6190,6190,6180,4806
|
|
20240329,122500,18219324890,6190,6190,6200,6180,468
|
|
20240329,122400,18216427980,6180,6190,6200,6180,5064
|
|
20240329,122300,18185079860,6200,6190,6200,6190,812
|
|
20240329,122200,18180048240,6190,6190,6190,6190,144
|
|
20240329,122100,18179156880,6190,6180,6200,6180,3432
|
|
20240329,122000,18157943540,6180,6190,6190,6180,1299
|
|
20240329,121900,18149902760,6200,6200,6200,6190,126
|
|
20240329,121800,18149121940,6200,6190,6200,6190,1175
|
|
20240329,121700,18141848630,6190,6190,6200,6190,1084
|
|
20240329,121600,18135133320,6190,6190,6190,6180,1954
|
|
20240329,121500,18123043550,6180,6180,6190,6180,1596
|
|
20240329,121400,18113170100,6180,6180,6180,6170,1923
|
|
20240329,121300,18101298340,6170,6180,6180,6170,576
|
|
20240329,121200,18097741250,6180,6170,6180,6160,337
|
|
20240329,121100,18095662520,6180,6160,6180,6150,2549
|
|
20240329,121000,18079953010,6170,6160,6170,6150,10547
|
|
20240329,120900,18015083960,6170,6180,6180,6150,10214
|
|
20240329,120800,17952147000,6170,6190,6190,6170,2538
|
|
20240329,120700,17936464790,6180,6170,6190,6160,3177
|
|
20240329,120600,17916861120,6170,6170,6180,6160,2048
|
|
20240329,120500,17904228960,6180,6160,6180,6150,10101
|
|
20240329,120400,17842081220,6160,6210,6210,6160,52142
|
|
20240329,120300,17519491910,6210,6210,6230,6200,4307
|
|
20240329,120200,17492747330,6210,6220,6220,6210,3435
|
|
20240329,120100,17471414700,6220,6210,6220,6210,500
|
|
20240329,120000,17468304790,6210,6210,6220,6210,432
|
|
20240329,115900,17465622060,6230,6210,6230,6210,115
|
|
20240329,115800,17464906880,6210,6210,6220,6200,7053
|
|
20240329,115700,17421106280,6210,6220,6230,6210,2887
|
|
20240329,115600,17403145110,6230,6220,6230,6210,1073
|
|
20240329,115500,17396474570,6220,6220,6220,6220,566
|
|
20240329,115400,17392954050,6230,6220,6230,6210,170
|
|
20240329,115300,17391897650,6210,6220,6230,6210,746
|
|
20240329,115200,17387262450,6220,6200,6220,6200,322
|
|
20240329,115100,17385262950,6210,6230,6240,6210,10924
|
|
20240329,115000,17317386910,6230,6240,6240,6220,1465
|
|
20240329,114900,17308261660,6240,6230,6240,6220,10114
|
|
20240329,114800,17245251320,6230,6230,6240,6220,11171
|
|
20240329,114700,17175683130,6230,6230,6230,6230,454
|
|
20240329,114600,17172854710,6240,6240,6250,6230,268
|
|
20240329,114500,17171182130,6240,6240,6250,6240,1583
|
|
20240329,114400,17161303530,6240,6230,6250,6230,2172
|
|
20240329,114300,17147764960,6230,6250,6250,6230,4847
|
|
20240329,114200,17117539120,6260,6240,6260,6240,1949
|
|
20240329,114100,17105369400,6250,6250,6250,6250,1324
|
|
20240329,114000,17097094400,6260,6260,6260,6250,4250
|
|
20240329,113900,17070508410,6260,6250,6260,6250,276
|
|
20240329,113800,17068782520,6250,6250,6260,6250,1414
|
|
20240329,113700,17059944830,6260,6250,6260,6240,2176
|
|
20240329,113600,17046345100,6240,6250,6250,6240,5079
|
|
20240329,113500,17014616150,6250,6250,6250,6240,932
|
|
20240329,113400,17008799660,6250,6240,6250,6240,268
|
|
20240329,113300,17007125040,6240,6250,6250,6230,3491
|
|
20240329,113200,16985340650,6240,6250,6250,6230,5043
|
|
20240329,113100,16953883620,6240,6240,6250,6240,184
|
|
20240329,113000,16952735440,6240,6250,6250,6240,1799
|
|
20240329,112900,16941509670,6250,6240,6250,6240,7093
|
|
20240329,112800,16897198520,6230,6230,6240,6230,10696
|
|
20240329,112700,16830459440,6230,6230,6230,6220,1447
|
|
20240329,112600,16821448270,6230,6230,6230,6220,270
|
|
20240329,112500,16819767740,6230,6240,6240,6230,2716
|
|
20240329,112400,16802828250,6240,6230,6250,6230,1569
|
|
20240329,112300,16793041170,6240,6220,6240,6210,8157
|
|
20240329,112200,16742305510,6220,6220,6220,6210,2889
|
|
20240329,112100,16724349880,6220,6220,6220,6200,1810
|
|
20240329,112000,16713110480,6230,6200,6230,6200,5647
|
|
20240329,111900,16678026210,6210,6210,6210,6200,11404
|
|
20240329,111800,16607230630,6210,6210,6220,6210,4746
|
|
20240329,111700,16577739750,6220,6220,6220,6210,2078
|
|
20240329,111600,16564832170,6220,6210,6230,6210,12626
|
|
20240329,111500,16486416640,6210,6240,6240,6210,10972
|
|
20240329,111400,16418144400,6230,6230,6240,6230,2202
|
|
20240329,111300,16404424950,6240,6260,6260,6240,3878
|
|
20240329,111200,16380212520,6240,6240,6250,6230,2603
|
|
20240329,111100,16363973460,6240,6260,6260,6230,23228
|
|
20240329,111000,16218960320,6260,6260,6270,6260,474
|
|
20240329,110900,16215991600,6270,6260,6270,6260,1431
|
|
20240329,110800,16207027850,6260,6260,6260,6260,324
|
|
20240329,110700,16204999610,6260,6260,6270,6260,1790
|
|
20240329,110600,16193793400,6270,6260,6270,6260,353
|
|
20240329,110500,16191582780,6260,6260,6270,6250,3537
|
|
20240329,110400,16169442660,6260,6260,6260,6250,9286
|
|
20240329,110300,16111331900,6270,6270,6270,6260,582
|
|
20240329,110200,16107686090,6270,6270,6280,6260,7975
|
|
20240329,110100,16057687490,6270,6270,6270,6270,1842
|
|
20240329,110000,16046138150,6270,6270,6280,6270,808
|
|
20240329,105900,16041071980,6280,6270,6280,6270,1812
|
|
20240329,105800,16029709940,6280,6280,6280,6270,2043
|
|
20240329,105700,16016881710,6280,6290,6290,6270,5222
|
|
20240329,105600,15984065100,6290,6300,6310,6290,3788
|
|
20240329,105500,15960203580,6300,6280,6300,6280,827
|
|
20240329,105400,15955004320,6280,6280,6300,6280,2087
|
|
20240329,105300,15941877150,6290,6270,6290,6270,2807
|
|
20240329,105200,15924233460,6270,6270,6280,6270,1452
|
|
20240329,105100,15915121390,6270,6280,6280,6270,1719
|
|
20240329,105000,15904331070,6280,6280,6280,6280,2351
|
|
20240329,104900,15889566790,6280,6290,6290,6280,2220
|
|
20240329,104800,15875612870,6290,6290,6300,6280,7728
|
|
20240329,104700,15827060390,6290,6260,6290,6260,1440
|
|
20240329,104600,15818040750,6250,6260,6290,6250,2765
|
|
20240329,104500,15800749460,6270,6250,6290,6240,4725
|
|
20240329,104400,15771206200,6250,6290,6290,6250,4452
|
|
20240329,104300,15743298580,6290,6290,6300,6280,951
|
|
20240329,104200,15737315760,6290,6280,6300,6280,1584
|
|
20240329,104100,15727350220,6270,6280,6280,6270,510
|
|
20240329,104000,15724148520,6270,6280,6280,6270,381
|
|
20240329,103900,15721757400,6280,6230,6280,6230,12630
|
|
20240329,103800,15642877790,6230,6240,6240,6230,6839
|
|
20240329,103700,15600207340,6240,6240,6250,6240,4566
|
|
20240329,103600,15571714800,6240,6240,6250,6230,3747
|
|
20240329,103500,15548332000,6250,6250,6250,6230,3204
|
|
20240329,103400,15528351010,6240,6230,6250,6230,1436
|
|
20240329,103300,15519394020,6250,6240,6250,6230,4419
|
|
20240329,103200,15491818540,6240,6240,6250,6240,7771
|
|
20240329,103100,15443316800,6240,6250,6250,6240,2143
|
|
20240329,103000,15429931580,6240,6260,6260,6240,3230
|
|
20240329,102900,15409757140,6270,6250,6270,6250,2021
|
|
20240329,102800,15397110300,6250,6270,6280,6250,1582
|
|
20240329,102700,15387209840,6280,6270,6280,6260,6064
|
|
20240329,102600,15349247500,6270,6280,6290,6260,5135
|
|
20240329,102500,15317045530,6280,6290,6290,6280,4010
|
|
20240329,102400,15291854260,6290,6300,6300,6290,6217
|
|
20240329,102300,15252749290,6290,6310,6320,6290,2790
|
|
20240329,102200,15235163290,6310,6310,6320,6290,3489
|
|
20240329,102100,15213160060,6310,6310,6320,6300,4939
|
|
20240329,102000,15182003600,6310,6300,6310,6300,4685
|
|
20240329,101900,15152482260,6310,6310,6310,6300,8302
|
|
20240329,101800,15100136390,6320,6310,6330,6310,6426
|
|
20240329,101700,15059525370,6310,6340,6340,6310,4450
|
|
20240329,101600,15031374560,6330,6340,6350,6330,11271
|
|
20240329,101500,14959960400,6340,6370,6370,6340,8226
|
|
20240329,101400,14907720820,6360,6360,6370,6350,15312
|
|
20240329,101300,14810337090,6360,6350,6370,6330,30182
|
|
20240329,101200,14618598130,6340,6350,6350,6340,6048
|
|
20240329,101100,14580219130,6350,6310,6350,6310,11400
|
|
20240329,101000,14508028530,6310,6310,6320,6300,8810
|
|
20240329,100900,14452390790,6320,6320,6330,6300,23406
|
|
20240329,100800,14304672010,6320,6300,6320,6280,20166
|
|
20240329,100700,14177614230,6290,6260,6300,6260,25970
|
|
20240329,100600,14014402470,6270,6270,6270,6260,7874
|
|
20240329,100500,13965044670,6260,6260,6270,6240,6175
|
|
20240329,100400,13926417980,6250,6250,6260,6240,5265
|
|
20240329,100300,13893531480,6250,6220,6250,6220,3164
|
|
20240329,100200,13873785690,6220,6240,6240,6220,2819
|
|
20240329,100100,13856219170,6240,6210,6240,6210,1994
|
|
20240329,100000,13843807700,6210,6210,6230,6200,6134
|
|
20240329,095900,13805724290,6210,6230,6230,6200,8672
|
|
20240329,095800,13751892070,6210,6220,6230,6210,4609
|
|
20240329,095700,13723247940,6220,6220,6230,6210,3409
|
|
20240329,095600,13702069160,6220,6230,6240,6210,9129
|
|
20240329,095500,13645276670,6220,6210,6240,6210,4551
|
|
20240329,095400,13616952780,6210,6170,6220,6160,8542
|
|
20240329,095300,13564093260,6190,6210,6220,6160,28057
|
|
20240329,095200,13390568240,6210,6210,6230,6200,7980
|
|
20240329,095100,13340989300,6210,6220,6230,6200,3421
|
|
20240329,095000,13319720920,6240,6220,6240,6200,12546
|
|
20240329,094900,13241670050,6230,6210,6230,6210,6434
|
|
20240329,094800,13201699990,6210,6200,6230,6190,42657
|
|
20240329,094700,12937165310,6200,6230,6230,6200,52737
|
|
20240329,094600,12609669170,6230,6240,6240,6230,13499
|
|
20240329,094500,12525515660,6240,6250,6260,6240,10303
|
|
20240329,094400,12461180630,6250,6230,6260,6220,28240
|
|
20240329,094300,12285142380,6230,6270,6270,6230,35618
|
|
20240329,094200,12062463480,6260,6280,6300,6260,26761
|
|
20240329,094100,11894547880,6280,6290,6300,6280,6769
|
|
20240329,094000,11852004260,6290,6290,6290,6280,7057
|
|
20240329,093900,11807619950,6300,6280,6300,6280,5205
|
|
20240329,093800,11774874910,6290,6280,6290,6280,5455
|
|
20240329,093700,11740607440,6280,6310,6320,6280,19508
|
|
20240329,093600,11617966610,6310,6300,6320,6280,12457
|
|
20240329,093500,11539571170,6300,6330,6330,6290,15523
|
|
20240329,093400,11441693010,6320,6360,6360,6320,17932
|
|
20240329,093300,11328095910,6360,6360,6360,6350,9320
|
|
20240329,093200,11268875500,6350,6330,6370,6320,18696
|
|
20240329,093100,11150174360,6330,6310,6330,6300,8111
|
|
20240329,093000,11098922960,6320,6290,6350,6290,17419
|
|
20240329,092900,10988703930,6300,6290,6350,6260,34211
|
|
20240329,092800,10773554290,6290,6320,6330,6280,29888
|
|
20240329,092700,10585320750,6320,6290,6360,6290,22762
|
|
20240329,092600,10441187130,6290,6290,6300,6270,48308
|
|
20240329,092500,10137509240,6290,6330,6330,6290,22678
|
|
20240329,092400,9994449100,6330,6340,6350,6290,74499
|
|
20240329,092300,9524075240,6330,6340,6360,6330,27355
|
|
20240329,092200,9350517400,6340,6380,6410,6340,43641
|
|
20240329,092100,9072732360,6390,6410,6430,6370,58793
|
|
20240329,092000,8695755780,6400,6360,6410,6350,27864
|
|
20240329,091900,8517708630,6370,6400,6410,6340,49090
|
|
20240329,091800,8205382130,6410,6400,6420,6380,59586
|
|
20240329,091700,7823784580,6400,6420,6420,6380,58447
|
|
20240329,091600,7449237000,6420,6370,6420,6350,67080
|
|
20240329,091500,7020484290,6360,6400,6410,6340,75438
|
|
20240329,091400,6539842790,6400,6380,6400,6350,79324
|
|
20240329,091300,6033601250,6380,6310,6400,6300,109353
|
|
20240329,091200,5337293330,6310,6340,6360,6300,53363
|
|
20240329,091100,4999033750,6340,6320,6350,6300,78980
|
|
20240329,091000,4499217670,6310,6290,6330,6270,43342
|
|
20240329,090900,4225888560,6280,6260,6330,6240,72799
|
|
20240329,090800,3766743600,6270,6200,6270,6190,37839
|
|
20240329,090700,3531348180,6200,6240,6250,6180,33901
|
|
20240329,090600,3320710290,6230,6260,6330,6230,79623
|
|
20240329,090500,2820618490,6260,6180,6260,6160,24883
|
|
20240329,090400,2666428400,6180,6160,6180,6150,25838
|
|
20240329,090300,2507213010,6160,6230,6250,6160,62218
|
|
20240329,090200,2121715430,6250,6190,6250,6190,23175
|
|
20240329,090100,1977406390,6200,6210,6220,6180,69261
|
|
20240329,090000,1547998290,6220,6210,6310,6200,248149
|