590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,184700,7746326670,15210,15210,15210,15210,15379
|
|
20240321,184600,7746326670,15210,15210,15210,15210,0
|
|
20240321,184500,7746326670,15210,15210,15210,15210,0
|
|
20240321,184400,7746326670,15210,15210,15210,15210,0
|
|
20240321,184300,7746326670,15210,15210,15210,15210,0
|
|
20240321,184200,7746326670,15210,15210,15210,15210,0
|
|
20240321,184100,7746326670,15210,15210,15210,15210,0
|
|
20240321,184000,7746326670,15210,15210,15210,15210,0
|
|
20240321,183900,7746326670,15210,15210,15210,15210,0
|
|
20240321,183800,7746326670,15210,15210,15210,15210,0
|
|
20240321,183700,7746326670,15210,15210,15210,15210,0
|
|
20240321,183600,7746326670,15210,15210,15210,15210,0
|
|
20240321,183500,7746326670,15210,15210,15210,15210,0
|
|
20240321,183400,7746326670,15210,15210,15210,15210,0
|
|
20240321,183300,7746326670,15210,15210,15210,15210,0
|
|
20240321,183200,7746326670,15210,15210,15210,15210,0
|
|
20240321,183100,7746326670,15210,15210,15210,15210,0
|
|
20240321,183000,7746326670,15210,15210,15210,15210,0
|
|
20240321,182900,7746326670,15210,15210,15210,15210,0
|
|
20240321,182800,7746326670,15210,15210,15210,15210,0
|
|
20240321,182700,7746326670,15210,15210,15210,15210,0
|
|
20240321,182600,7746326670,15210,15210,15210,15210,0
|
|
20240321,182500,7746326670,15210,15210,15210,15210,0
|
|
20240321,182400,7746326670,15210,15210,15210,15210,0
|
|
20240321,182300,7746326670,15210,15210,15210,15210,0
|
|
20240321,182200,7746326670,15210,15210,15210,15210,0
|
|
20240321,182100,7746326670,15210,15210,15210,15210,0
|
|
20240321,182000,7746326670,15210,15210,15210,15210,0
|
|
20240321,181900,7746326670,15210,15210,15210,15210,0
|
|
20240321,181800,7746326670,15210,15210,15210,15210,0
|
|
20240321,181700,7746326670,15210,15210,15210,15210,15379
|
|
20240321,181600,7746326670,15210,15210,15210,15210,0
|
|
20240321,181500,7746326670,15210,15210,15210,15210,0
|
|
20240321,181400,7746326670,15210,15210,15210,15210,0
|
|
20240321,181300,7746326670,15210,15210,15210,15210,0
|
|
20240321,181200,7746326670,15210,15210,15210,15210,0
|
|
20240321,181100,7746326670,15210,15210,15210,15210,0
|
|
20240321,181000,7746326670,15210,15210,15210,15210,0
|
|
20240321,180900,7746326670,15210,15210,15210,15210,0
|
|
20240321,180800,7746326670,15210,15210,15210,15210,0
|
|
20240321,180700,7746326670,15210,15210,15210,15210,0
|
|
20240321,180600,7746326670,15210,15210,15210,15210,0
|
|
20240321,180500,7746326670,15210,15210,15210,15210,0
|
|
20240321,180400,7746326670,15210,15210,15210,15210,0
|
|
20240321,180300,7746326670,15210,15210,15210,15210,0
|
|
20240321,180200,7746326670,15210,15210,15210,15210,0
|
|
20240321,180100,7746326670,15210,15210,15210,15210,0
|
|
20240321,180000,7746326670,15210,15210,15210,15210,0
|
|
20240321,175900,7746326670,15210,15210,15210,15210,0
|
|
20240321,175800,7746326670,15210,15210,15210,15210,0
|
|
20240321,175700,7746326670,15210,15210,15210,15210,0
|
|
20240321,175600,7746326670,15210,15210,15210,15210,0
|
|
20240321,175500,7746326670,15210,15210,15210,15210,0
|
|
20240321,175400,7746326670,15210,15210,15210,15210,0
|
|
20240321,175300,7746326670,15210,15210,15210,15210,0
|
|
20240321,175200,7746326670,15210,15210,15210,15210,0
|
|
20240321,175100,7746326670,15210,15210,15210,15210,0
|
|
20240321,175000,7746326670,15210,15210,15210,15210,0
|
|
20240321,174900,7746326670,15210,15210,15210,15210,0
|
|
20240321,174800,7746326670,15210,15210,15210,15210,0
|
|
20240321,174700,7746326670,15210,15210,15210,15210,15379
|
|
20240321,174600,7746326670,15210,15210,15210,15210,0
|
|
20240321,174500,7746326670,15210,15210,15210,15210,0
|
|
20240321,174400,7746326670,15210,15210,15210,15210,0
|
|
20240321,174300,7746326670,15210,15210,15210,15210,0
|
|
20240321,174200,7746326670,15210,15210,15210,15210,0
|
|
20240321,174100,7746326670,15210,15210,15210,15210,0
|
|
20240321,174000,7746326670,15210,15210,15210,15210,0
|
|
20240321,173900,7746326670,15210,15210,15210,15210,0
|
|
20240321,173800,7746326670,15210,15210,15210,15210,0
|
|
20240321,173700,7746326670,15210,15210,15210,15210,0
|
|
20240321,173600,7746326670,15210,15210,15210,15210,0
|
|
20240321,173500,7746326670,15210,15210,15210,15210,0
|
|
20240321,173400,7746326670,15210,15210,15210,15210,0
|
|
20240321,173300,7746326670,15210,15210,15210,15210,0
|
|
20240321,173200,7746326670,15210,15210,15210,15210,0
|
|
20240321,173100,7746326670,15210,15210,15210,15210,0
|
|
20240321,173000,7746326670,15210,15210,15210,15210,0
|
|
20240321,172900,7746326670,15210,15210,15210,15210,0
|
|
20240321,172800,7746326670,15210,15210,15210,15210,0
|
|
20240321,172700,7746326670,15210,15210,15210,15210,0
|
|
20240321,172600,7746326670,15210,15210,15210,15210,0
|
|
20240321,172500,7746326670,15210,15210,15210,15210,0
|
|
20240321,172400,7746326670,15210,15210,15210,15210,0
|
|
20240321,172300,7746326670,15210,15210,15210,15210,0
|
|
20240321,172200,7746326670,15210,15210,15210,15210,0
|
|
20240321,172100,7746326670,15210,15210,15210,15210,0
|
|
20240321,172000,7746326670,15210,15210,15210,15210,0
|
|
20240321,171900,7746326670,15210,15210,15210,15210,0
|
|
20240321,171800,7746326670,15210,15210,15210,15210,0
|
|
20240321,171700,7746326670,15210,15210,15210,15210,15379
|
|
20240321,171600,7746326670,15210,15210,15210,15210,0
|
|
20240321,171500,7746326670,15210,15210,15210,15210,0
|
|
20240321,171400,7746326670,15210,15210,15210,15210,0
|
|
20240321,171300,7746326670,15210,15210,15210,15210,0
|
|
20240321,171200,7746326670,15210,15210,15210,15210,0
|
|
20240321,171100,7746326670,15210,15210,15210,15210,0
|
|
20240321,171000,7746326670,15210,15210,15210,15210,0
|
|
20240321,170900,7746326670,15210,15210,15210,15210,0
|
|
20240321,170800,7746326670,15210,15210,15210,15210,0
|
|
20240321,170700,7746326670,15210,15210,15210,15210,0
|
|
20240321,170600,7746326670,15210,15210,15210,15210,0
|
|
20240321,170500,7746326670,15210,15210,15210,15210,0
|
|
20240321,170400,7746326670,15210,15210,15210,15210,0
|
|
20240321,170300,7746326670,15210,15210,15210,15210,0
|
|
20240321,170200,7746326670,15210,15210,15210,15210,0
|
|
20240321,170100,7746326670,15210,15210,15210,15210,0
|
|
20240321,170000,7746326670,15210,15210,15210,15210,0
|
|
20240321,165900,7746326670,15210,15210,15210,15210,0
|
|
20240321,165800,7746326670,15210,15210,15210,15210,0
|
|
20240321,165700,7746326670,15210,15210,15210,15210,0
|
|
20240321,165600,7746326670,15210,15210,15210,15210,0
|
|
20240321,165500,7746326670,15210,15210,15210,15210,0
|
|
20240321,165400,7746326670,15210,15210,15210,15210,0
|
|
20240321,165300,7746326670,15210,15210,15210,15210,0
|
|
20240321,165200,7746326670,15210,15210,15210,15210,0
|
|
20240321,165100,7746326670,15210,15210,15210,15210,0
|
|
20240321,165000,7746326670,15210,15210,15210,15210,0
|
|
20240321,164900,7746326670,15210,15210,15210,15210,0
|
|
20240321,164800,7746326670,15210,15210,15210,15210,0
|
|
20240321,164700,7746326670,15210,15210,15210,15210,15379
|
|
20240321,164600,7746326670,15210,15210,15210,15210,0
|
|
20240321,164500,7746326670,15210,15210,15210,15210,0
|
|
20240321,164400,7746326670,15210,15210,15210,15210,0
|
|
20240321,164300,7746326670,15210,15210,15210,15210,0
|
|
20240321,164200,7746326670,15210,15210,15210,15210,0
|
|
20240321,164100,7746326670,15210,15210,15210,15210,0
|
|
20240321,164000,7746326670,15210,15210,15210,15210,0
|
|
20240321,163900,7746326670,15210,15210,15210,15210,0
|
|
20240321,163800,7746326670,15210,15210,15210,15210,0
|
|
20240321,163700,7746326670,15210,15210,15210,15210,0
|
|
20240321,163600,7746326670,15210,15210,15210,15210,0
|
|
20240321,163500,7746326670,15210,15210,15210,15210,0
|
|
20240321,163400,7746326670,15210,15210,15210,15210,0
|
|
20240321,163300,7746326670,15210,15210,15210,15210,0
|
|
20240321,163200,7746326670,15210,15210,15210,15210,0
|
|
20240321,163100,7746326670,15210,15210,15210,15210,0
|
|
20240321,163000,7746326670,15210,15210,15210,15210,0
|
|
20240321,162900,7746326670,15210,15210,15210,15210,0
|
|
20240321,162800,7746326670,15210,15210,15210,15210,0
|
|
20240321,162700,7746326670,15210,15210,15210,15210,0
|
|
20240321,162600,7746326670,15210,15210,15210,15210,0
|
|
20240321,162500,7746326670,15210,15210,15210,15210,0
|
|
20240321,162400,7746326670,15210,15210,15210,15210,0
|
|
20240321,162300,7746326670,15210,15210,15210,15210,0
|
|
20240321,162200,7746326670,15210,15210,15210,15210,0
|
|
20240321,162100,7746326670,15210,15210,15210,15210,0
|
|
20240321,162000,7746326670,15210,15210,15210,15210,0
|
|
20240321,161900,7746326670,15210,15210,15210,15210,0
|
|
20240321,161800,7746326670,15210,15210,15210,15210,0
|
|
20240321,161700,7746326670,15210,15210,15210,15210,15379
|
|
20240321,161600,7746326670,15210,15210,15210,15210,0
|
|
20240321,161500,7746326670,15210,15210,15210,15210,0
|
|
20240321,161400,7746326670,15210,15210,15210,15210,0
|
|
20240321,161300,7746326670,15210,15210,15210,15210,0
|
|
20240321,161200,7746326670,15210,15210,15210,15210,0
|
|
20240321,161100,7746326670,15210,15210,15210,15210,0
|
|
20240321,161000,7746326670,15210,15210,15210,15210,0
|
|
20240321,160900,7746326670,15210,15210,15210,15210,0
|
|
20240321,160800,7746326670,15210,15210,15210,15210,0
|
|
20240321,160700,7746326670,15210,15210,15210,15210,0
|
|
20240321,160600,7746326670,15210,15210,15210,15210,0
|
|
20240321,160500,7746326670,15210,15210,15210,15210,0
|
|
20240321,160400,7746326670,15210,15210,15210,15210,0
|
|
20240321,160300,7746326670,15210,15210,15210,15210,0
|
|
20240321,160200,7746326670,15210,15210,15210,15210,0
|
|
20240321,160100,7746326670,15210,15210,15210,15210,0
|
|
20240321,160000,7746326670,15210,15210,15210,15210,0
|
|
20240321,155900,7746326670,15210,15210,15210,15210,0
|
|
20240321,155800,7746326670,15210,15210,15210,15210,0
|
|
20240321,155700,7746326670,15210,15210,15210,15210,0
|
|
20240321,155600,7746326670,15210,15210,15210,15210,0
|
|
20240321,155500,7746326670,15210,15210,15210,15210,0
|
|
20240321,155400,7746326670,15210,15210,15210,15210,0
|
|
20240321,155300,7746326670,15210,15210,15210,15210,0
|
|
20240321,155200,7746326670,15210,15210,15210,15210,0
|
|
20240321,155100,7746326670,15210,15210,15210,15210,0
|
|
20240321,155000,7746326670,15210,15210,15210,15210,0
|
|
20240321,154900,7746326670,15210,15210,15210,15210,0
|
|
20240321,154800,7746326670,15210,15210,15210,15210,0
|
|
20240321,154700,7746326670,15210,15210,15210,15210,15379
|
|
20240321,154600,7746326670,15210,15210,15210,15210,0
|
|
20240321,154500,7746326670,15210,15210,15210,15210,0
|
|
20240321,154400,7746326670,15210,15210,15210,15210,0
|
|
20240321,154300,7746326670,15210,15210,15210,15210,0
|
|
20240321,154200,7746326670,15210,15210,15210,15210,0
|
|
20240321,154100,7746326670,15210,15210,15210,15210,0
|
|
20240321,154000,7746326670,15210,15210,15210,15210,0
|
|
20240321,153900,7746326670,15210,15210,15210,15210,0
|
|
20240321,153800,7746326670,15210,15210,15210,15210,0
|
|
20240321,153700,7746326670,15210,15210,15210,15210,0
|
|
20240321,153600,7746326670,15210,15210,15210,15210,0
|
|
20240321,153500,7746326670,15210,15210,15210,15210,0
|
|
20240321,153400,7746326670,15210,15210,15210,15210,0
|
|
20240321,153300,7746326670,15210,15210,15210,15210,0
|
|
20240321,153200,7746326670,15210,15210,15210,15210,0
|
|
20240321,153100,7746326670,15210,15210,15210,15210,0
|
|
20240321,153000,7746326670,15210,15210,15210,15210,15379
|
|
20240321,152900,7512412080,15190,15190,15190,15190,0
|
|
20240321,152800,7512412080,15190,15190,15190,15190,0
|
|
20240321,152700,7512412080,15190,15190,15190,15190,0
|
|
20240321,152600,7512412080,15190,15190,15190,15190,0
|
|
20240321,152500,7512412080,15190,15190,15190,15190,0
|
|
20240321,152400,7512412080,15190,15190,15190,15190,0
|
|
20240321,152300,7512412080,15190,15190,15190,15190,0
|
|
20240321,152200,7512412080,15190,15190,15190,15190,0
|
|
20240321,152100,7512412080,15190,15190,15190,15190,0
|
|
20240321,152000,7512412080,15190,15190,15190,15190,0
|
|
20240321,151900,7512412080,15190,15200,15210,15190,123
|
|
20240321,151800,7510543280,15200,15200,15210,15190,877
|
|
20240321,151700,7497210200,15210,15210,15220,15200,1691
|
|
20240321,151600,7471490370,15210,15210,15220,15200,568
|
|
20240321,151500,7462850360,15220,15210,15220,15200,981
|
|
20240321,151400,7447922780,15220,15210,15220,15210,782
|
|
20240321,151300,7436022210,15220,15200,15220,15200,1095
|
|
20240321,151200,7419363890,15200,15220,15220,15200,839
|
|
20240321,151100,7406601680,15220,15220,15230,15220,861
|
|
20240321,151000,7393488990,15220,15200,15220,15200,952
|
|
20240321,150900,7378999910,15210,15220,15220,15200,2294
|
|
20240321,150800,7344112110,15220,15220,15230,15220,339
|
|
20240321,150700,7338950090,15220,15220,15230,15220,196
|
|
20240321,150600,7335966410,15220,15220,15230,15220,667
|
|
20240321,150500,7325814220,15220,15210,15220,15210,320
|
|
20240321,150400,7320943940,15210,15210,15220,15210,142
|
|
20240321,150300,7318784040,15220,15210,15220,15210,188
|
|
20240321,150200,7315922830,15210,15210,15220,15210,1040
|
|
20240321,150100,7300098810,15210,15210,15220,15210,358
|
|
20240321,150000,7294653280,15210,15210,15220,15210,155
|
|
20240321,145900,7292295560,15210,15210,15220,15210,779
|
|
20240321,145800,7280446950,15210,15210,15210,15210,105
|
|
20240321,145700,7278849900,15210,15220,15220,15200,1296
|
|
20240321,145600,7259136180,15220,15220,15230,15220,387
|
|
20240321,145500,7253246010,15220,15220,15230,15220,542
|
|
20240321,145400,7244996500,15220,15220,15230,15210,580
|
|
20240321,145300,7236169310,15220,15200,15220,15200,503
|
|
20240321,145200,7228516660,15210,15210,15220,15200,2099
|
|
20240321,145100,7196585350,15200,15200,15200,15190,533
|
|
20240321,145000,7188483840,15200,15200,15210,15200,1092
|
|
20240321,144900,7171878750,15210,15190,15210,15190,1075
|
|
20240321,144800,7155543890,15190,15200,15200,15190,754
|
|
20240321,144700,7144084070,15200,15200,15210,15200,211
|
|
20240321,144600,7140876290,15200,15190,15200,15190,260
|
|
20240321,144500,7136925200,15190,15200,15210,15190,1415
|
|
20240321,144400,7115420840,15200,15200,15200,15200,132
|
|
20240321,144300,7113414440,15210,15200,15210,15200,877
|
|
20240321,144200,7100083780,15200,15210,15210,15190,1314
|
|
20240321,144100,7080111750,15200,15200,15200,15200,93
|
|
20240321,144000,7078698150,15200,15210,15210,15200,1776
|
|
20240321,143900,7051691210,15210,15210,15220,15210,120
|
|
20240321,143800,7049866000,15210,15210,15220,15210,517
|
|
20240321,143700,7042002400,15210,15200,15220,15200,254
|
|
20240321,143600,7038139860,15190,15200,15210,15190,1194
|
|
20240321,143500,7019989630,15200,15210,15220,15200,1836
|
|
20240321,143400,6992079450,15210,15210,15210,15200,564
|
|
20240321,143300,6983502080,15200,15200,15210,15200,496
|
|
20240321,143200,6975960270,15200,15200,15210,15200,954
|
|
20240321,143100,6961454640,15200,15200,15210,15200,608
|
|
20240321,143000,6952211940,15200,15210,15220,15200,556
|
|
20240321,142900,6943756010,15200,15230,15230,15200,2749
|
|
20240321,142800,6901930990,15230,15230,15240,15230,885
|
|
20240321,142700,6888448090,15230,15230,15240,15230,222
|
|
20240321,142600,6885065930,15240,15210,15240,15210,1343
|
|
20240321,142500,6864616910,15210,15210,15220,15210,516
|
|
20240321,142400,6856767980,15210,15220,15230,15210,1510
|
|
20240321,142300,6833786250,15230,15230,15240,15220,2330
|
|
20240321,142200,6798300450,15230,15230,15240,15230,827
|
|
20240321,142100,6785705140,15230,15260,15260,15230,2668
|
|
20240321,142000,6745012160,15270,15270,15280,15260,654
|
|
20240321,141900,6735026100,15270,15270,15270,15270,143
|
|
20240321,141800,6732842490,15270,15280,15280,15270,567
|
|
20240321,141700,6724179460,15280,15280,15290,15280,221
|
|
20240321,141600,6720801460,15280,15280,15290,15280,138
|
|
20240321,141500,6718692320,15280,15280,15290,15280,117
|
|
20240321,141400,6716904520,15280,15270,15290,15270,290
|
|
20240321,141300,6712473310,15280,15280,15280,15280,1214
|
|
20240321,141200,6693923390,15280,15280,15280,15280,349
|
|
20240321,141100,6688590670,15270,15280,15280,15270,1373
|
|
20240321,141000,6667614780,15280,15280,15290,15280,49
|
|
20240321,140900,6666865760,15280,15280,15280,15280,25
|
|
20240321,140800,6666483760,15290,15280,15290,15280,14
|
|
20240321,140700,6666269830,15280,15280,15290,15280,980
|
|
20240321,140600,6651295300,15280,15280,15290,15280,1471
|
|
20240321,140500,6628817940,15280,15280,15290,15280,26
|
|
20240321,140400,6628420530,15280,15280,15290,15280,397
|
|
20240321,140300,6622354240,15280,15280,15280,15280,125
|
|
20240321,140200,6620444240,15290,15290,15290,15290,771
|
|
20240321,140100,6608655650,15300,15290,15300,15290,375
|
|
20240321,140000,6602921750,15300,15290,15300,15290,562
|
|
20240321,135900,6594328500,15290,15280,15290,15280,384
|
|
20240321,135800,6588457440,15280,15280,15280,15280,11
|
|
20240321,135700,6588289360,15280,15300,15300,15280,317
|
|
20240321,135600,6583442380,15290,15290,15300,15290,108
|
|
20240321,135500,6581790080,15280,15300,15300,15280,131
|
|
20240321,135400,6579786060,15280,15280,15290,15280,365
|
|
20240321,135300,6574208730,15280,15290,15300,15280,410
|
|
20240321,135200,6567940300,15280,15280,15280,15270,330
|
|
20240321,135100,6562897910,15280,15280,15280,15270,178
|
|
20240321,135000,6560178170,15290,15290,15290,15280,379
|
|
20240321,134900,6554386800,15280,15290,15290,15280,29
|
|
20240321,134800,6553943500,15280,15290,15290,15280,238
|
|
20240321,134700,6550304580,15290,15290,15300,15290,773
|
|
20240321,134600,6538485300,15290,15290,15300,15280,193
|
|
20240321,134500,6535534410,15290,15280,15290,15280,60
|
|
20240321,134400,6534617120,15290,15290,15290,15280,648
|
|
20240321,134300,6524709290,15290,15290,15300,15290,626
|
|
20240321,134200,6515137620,15290,15290,15290,15290,21
|
|
20240321,134100,6514816530,15300,15280,15300,15280,301
|
|
20240321,134000,6510213370,15280,15280,15290,15280,541
|
|
20240321,133900,6501945640,15280,15290,15290,15280,11
|
|
20240321,133800,6501777540,15280,15280,15280,15280,362
|
|
20240321,133700,6496246180,15280,15290,15290,15280,166
|
|
20240321,133600,6493708130,15290,15290,15300,15290,839
|
|
20240321,133500,6480874800,15290,15290,15300,15290,729
|
|
20240321,133400,6469721260,15290,15280,15300,15280,1149
|
|
20240321,133300,6452153620,15280,15280,15280,15280,294
|
|
20240321,133200,6447661300,15290,15280,15290,15280,627
|
|
20240321,133100,6438080720,15270,15260,15270,15250,865
|
|
20240321,133000,6424874900,15260,15270,15270,15250,747
|
|
20240321,132900,6413475500,15260,15260,15270,15260,47
|
|
20240321,132800,6412758220,15260,15270,15270,15260,415
|
|
20240321,132700,6406421400,15270,15260,15270,15260,36
|
|
20240321,132600,6405871920,15270,15260,15280,15260,141
|
|
20240321,132500,6403718840,15290,15260,15290,15260,216
|
|
20240321,132400,6400422590,15270,15260,15290,15260,1145
|
|
20240321,132300,6382931670,15270,15260,15270,15260,387
|
|
20240321,132200,6377025890,15260,15260,15270,15260,268
|
|
20240321,132100,6372936190,15260,15260,15270,15260,101
|
|
20240321,132000,6371394820,15260,15270,15270,15260,108
|
|
20240321,131900,6369745670,15270,15260,15280,15260,438
|
|
20240321,131800,6363057310,15270,15260,15270,15260,29
|
|
20240321,131700,6362614710,15270,15270,15270,15270,337
|
|
20240321,131600,6357468720,15270,15280,15280,15270,468
|
|
20240321,131500,6350317770,15280,15290,15290,15280,19
|
|
20240321,131400,6350027380,15290,15280,15290,15280,143
|
|
20240321,131300,6347842010,15280,15290,15290,15280,96
|
|
20240321,131200,6346374270,15290,15300,15300,15290,110
|
|
20240321,131100,6344691390,15300,15280,15300,15280,644
|
|
20240321,131000,6334846630,15270,15270,15270,15270,231
|
|
20240321,130900,6331319260,15280,15290,15290,15280,270
|
|
20240321,130800,6327192830,15290,15280,15300,15280,421
|
|
20240321,130700,6320754190,15290,15290,15290,15280,35
|
|
20240321,130600,6320219050,15280,15290,15290,15280,413
|
|
20240321,130500,6313907710,15290,15290,15290,15290,4
|
|
20240321,130400,6313846550,15290,15290,15290,15290,78
|
|
20240321,130300,6312653930,15280,15270,15280,15270,122
|
|
20240321,130200,6310789790,15280,15280,15290,15280,471
|
|
20240321,130100,6303592740,15290,15270,15290,15270,167
|
|
20240321,130000,6301040970,15280,15270,15280,15270,580
|
|
20240321,125900,6292182000,15270,15290,15290,15270,320
|
|
20240321,125800,6287289560,15290,15280,15300,15280,866
|
|
20240321,125700,6274052440,15270,15270,15280,15270,111
|
|
20240321,125600,6272357000,15250,15250,15250,15250,350
|
|
20240321,125500,6267019500,15250,15270,15280,15240,647
|
|
20240321,125400,6257145880,15270,15260,15280,15260,25
|
|
20240321,125300,6256764140,15280,15280,15280,15220,51
|
|
20240321,125200,6255985610,15240,15280,15280,15210,15764
|
|
20240321,125100,6016020430,15280,15290,15290,15280,25
|
|
20240321,125000,6015638300,15290,15280,15290,15230,215
|
|
20240321,124900,6012353030,15230,15280,15280,15220,3775
|
|
20240321,124800,5954792410,15270,15270,15270,15260,187
|
|
20240321,124700,5951936930,15270,15270,15270,15260,42
|
|
20240321,124600,5951295740,15270,15280,15290,15270,46
|
|
20240321,124500,5950592540,15270,15310,15310,15270,1653
|
|
20240321,124400,5925317700,15310,15310,15310,15300,2906
|
|
20240321,124300,5880847160,15310,15310,15310,15300,344
|
|
20240321,124200,5875580660,15300,15310,15310,15300,50
|
|
20240321,124100,5874815170,15310,15320,15320,15300,111
|
|
20240321,124000,5873116310,15320,15300,15320,15300,187
|
|
20240321,123900,5870254760,15300,15310,15310,15300,141
|
|
20240321,123800,5868096170,15300,15310,15310,15300,376
|
|
20240321,123700,5862343030,15300,15320,15330,15300,524
|
|
20240321,123600,5854315570,15320,15310,15330,15310,6584
|
|
20240321,123500,5753496840,15300,15310,15310,15300,579
|
|
20240321,123400,5744637310,15310,15290,15310,15290,16
|
|
20240321,123300,5744392390,15310,15310,15310,15290,34
|
|
20240321,123200,5743872110,15290,15290,15300,15290,837
|
|
20240321,123100,5731070230,15290,15300,15300,15290,41
|
|
20240321,123000,5730443190,15300,15300,15300,15290,309
|
|
20240321,122900,5725715500,15300,15290,15300,15290,147
|
|
20240321,122800,5723467040,15290,15310,15310,15290,1246
|
|
20240321,122700,5704403490,15310,15300,15310,15300,346
|
|
20240321,122600,5699106590,15310,15290,15310,15290,303
|
|
20240321,122500,5694470580,15290,15300,15310,15290,967
|
|
20240321,122400,5679675750,15300,15290,15300,15290,15
|
|
20240321,122300,5679446290,15290,15300,15310,15290,363
|
|
20240321,122200,5673892340,15310,15310,15310,15310,193
|
|
20240321,122100,5670937510,15310,15310,15320,15310,273
|
|
20240321,122000,5666757780,15320,15310,15320,15310,34
|
|
20240321,121900,5666236960,15320,15300,15320,15300,29
|
|
20240321,121800,5665793080,15310,15320,15320,15310,816
|
|
20240321,121700,5653295380,15320,15290,15320,15290,6860
|
|
20240321,121600,5548305310,15290,15290,15300,15290,6
|
|
20240321,121500,5548213550,15290,15320,15320,15290,5202
|
|
20240321,121400,5468616520,15320,15300,15320,15300,660
|
|
20240321,121300,5458507330,15310,15300,15320,15300,6129
|
|
20240321,121200,5364733420,15300,15310,15320,15300,4337
|
|
20240321,121100,5298373630,15310,15290,15320,15290,41167
|
|
20240321,121000,4668489260,15300,15280,15300,15270,379
|
|
20240321,120900,4662697780,15270,15270,15280,15270,117
|
|
20240321,120800,4660911170,15270,15280,15280,15270,359
|
|
20240321,120700,4655425770,15290,15290,15290,15290,40
|
|
20240321,120600,4654814170,15290,15290,15300,15290,1255
|
|
20240321,120500,4635624820,15300,15300,15310,15290,673
|
|
20240321,120400,4625325760,15290,15300,15310,15290,223
|
|
20240321,120300,4621913770,15300,15290,15300,15290,19
|
|
20240321,120200,4621623250,15290,15300,15300,15290,138
|
|
20240321,120100,4619512180,15300,15300,15300,15290,836
|
|
20240321,120000,4606724800,15300,15310,15310,15300,138
|
|
20240321,115900,4604612260,15310,15300,15310,15300,11
|
|
20240321,115800,4604443930,15320,15300,15320,15300,1119
|
|
20240321,115700,4587323190,15300,15310,15320,15300,1303
|
|
20240321,115600,4567384030,15310,15310,15320,15310,1326
|
|
20240321,115500,4547079370,15310,15320,15320,15310,80
|
|
20240321,115400,4545854400,15300,15310,15310,15300,355
|
|
20240321,115300,4540419470,15300,15310,15320,15300,6471
|
|
20240321,115200,4441321800,15310,15300,15310,15300,2163
|
|
20240321,115100,4408214010,15300,15300,15300,15300,153
|
|
20240321,115000,4405873110,15300,15300,15300,15300,550
|
|
20240321,114900,4397458110,15300,15300,15300,15290,66
|
|
20240321,114800,4396448320,15300,15300,15310,15290,16
|
|
20240321,114700,4396203520,15300,15310,15320,15300,5366
|
|
20240321,114600,4314099920,15310,15310,15310,15310,580
|
|
20240321,114500,4305220120,15320,15320,15320,15310,224
|
|
20240321,114400,4301789470,15320,15320,15330,15310,980
|
|
20240321,114300,4286778530,15320,15320,15320,15320,7
|
|
20240321,114200,4286671290,15330,15310,15330,15310,3306
|
|
20240321,114100,4236040530,15310,15310,15310,15300,400
|
|
20240321,114000,4229916820,15300,15310,15310,15300,361
|
|
20240321,113900,4224393480,15310,15300,15310,15300,71
|
|
20240321,113800,4223306500,15310,15320,15320,15290,27
|
|
20240321,113700,4222893360,15310,15320,15320,15310,1791
|
|
20240321,113600,4195455270,15320,15320,15320,15310,351
|
|
20240321,113500,4190079800,15330,15320,15330,15320,306
|
|
20240321,113400,4185391820,15330,15330,15330,15320,347
|
|
20240321,113300,4180075680,15320,15310,15330,15310,1500
|
|
20240321,113200,4157097260,15310,15300,15310,15290,5190
|
|
20240321,113100,4077679480,15300,15280,15300,15280,1291
|
|
20240321,113000,4057939750,15280,15290,15290,15270,210
|
|
20240321,112900,4054730950,15290,15290,15290,15280,2533
|
|
20240321,112800,4016001440,15290,15280,15290,15280,554
|
|
20240321,112700,4007535860,15290,15270,15290,15270,676
|
|
20240321,112600,3997203910,15270,15270,15280,15270,392
|
|
20240321,112500,3991217770,15270,15280,15280,15270,158
|
|
20240321,112400,3988804530,15280,15270,15280,15270,373
|
|
20240321,112300,3983108700,15270,15280,15280,15270,346
|
|
20240321,112200,3977825240,15280,15250,15280,15250,3229
|
|
20240321,112100,3928569000,15250,15250,15250,15250,0
|
|
20240321,112000,3928569000,15250,15240,15250,15240,383
|
|
20240321,111900,3922732010,15250,15250,15250,15250,242
|
|
20240321,111800,3919041510,15250,15250,15250,15250,21
|
|
20240321,111700,3918721260,15240,15240,15250,15240,237
|
|
20240321,111600,3915109350,15240,15240,15240,15240,442
|
|
20240321,111500,3908373270,15240,15250,15250,15240,210
|
|
20240321,111400,3905172620,15240,15240,15240,15240,37
|
|
20240321,111300,3904608740,15240,15240,15240,15240,377
|
|
20240321,111200,3898863260,15240,15250,15250,15240,3735
|
|
20240321,111100,3841914280,15240,15240,15240,15230,2261
|
|
20240321,111000,3807457890,15240,15240,15240,15230,183
|
|
20240321,110900,3804668990,15240,15240,15240,15240,784
|
|
20240321,110800,3792720830,15250,15240,15250,15240,137
|
|
20240321,110700,3790632570,15240,15240,15240,15240,238
|
|
20240321,110600,3787005450,15250,15240,15250,15240,355
|
|
20240321,110500,3781595220,15240,15250,15250,15240,615
|
|
20240321,110400,3772216480,15240,15240,15250,15240,127
|
|
20240321,110300,3770280760,15240,15250,15250,15240,1546
|
|
20240321,110200,3746705260,15250,15260,15260,15250,161
|
|
20240321,110100,3744249900,15260,15260,15260,15260,342
|
|
20240321,110000,3739030980,15260,15260,15260,15250,261
|
|
20240321,105900,3735050030,15260,15250,15260,15250,1139
|
|
20240321,105800,3717673700,15260,15250,15260,15250,34
|
|
20240321,105700,3717155090,15260,15270,15270,15260,402
|
|
20240321,105600,3711019560,15270,15260,15280,15260,467
|
|
20240321,105500,3703891870,15260,15260,15270,15260,172
|
|
20240321,105400,3701267040,15270,15270,15280,15270,260
|
|
20240321,105300,3697296750,15280,15270,15280,15270,113
|
|
20240321,105200,3695570970,15280,15280,15280,15270,639
|
|
20240321,105100,3685810670,15270,15280,15280,15270,141
|
|
20240321,105000,3683657500,15280,15270,15280,15270,42
|
|
20240321,104900,3683015990,15270,15270,15280,15270,394
|
|
20240321,104800,3676999580,15280,15280,15280,15270,159
|
|
20240321,104700,3674570460,15270,15290,15290,15270,170
|
|
20240321,104600,3671973950,15280,15290,15290,15280,38
|
|
20240321,104500,3671393230,15280,15280,15290,15280,551
|
|
20240321,104400,3662973770,15290,15290,15290,15280,34
|
|
20240321,104300,3662454110,15290,15290,15290,15290,69
|
|
20240321,104200,3661399100,15290,15290,15300,15290,297
|
|
20240321,104100,3656857860,15290,15280,15290,15270,3638
|
|
20240321,104000,3601304760,15280,15290,15300,15270,737
|
|
20240321,103900,3590029180,15280,15280,15290,15270,73
|
|
20240321,103800,3588913870,15270,15280,15280,15270,622
|
|
20240321,103700,3579413340,15280,15280,15280,15280,11
|
|
20240321,103600,3579245260,15280,15280,15280,15270,742
|
|
20240321,103500,3567907600,15270,15280,15280,15270,540
|
|
20240321,103400,3559660240,15280,15270,15280,15270,430
|
|
20240321,103300,3553093390,15270,15270,15270,15270,26
|
|
20240321,103200,3552696370,15290,15290,15300,15290,1761
|
|
20240321,103100,3525770520,15300,15290,15300,15290,170
|
|
20240321,103000,3523171060,15300,15260,15300,15260,1378
|
|
20240321,102900,3502109550,15260,15270,15270,15260,33
|
|
20240321,102800,3501605860,15270,15280,15280,15270,413
|
|
20240321,102700,3495295280,15280,15280,15290,15280,261
|
|
20240321,102600,3491306510,15290,15300,15320,15280,2980
|
|
20240321,102500,3445710170,15310,15310,15320,15300,121
|
|
20240321,102400,3443857640,15310,15300,15310,15300,1325
|
|
20240321,102300,3423578550,15310,15310,15320,15300,28
|
|
20240321,102200,3423149870,15320,15310,15320,15300,226
|
|
20240321,102100,3419690560,15300,15310,15320,15300,4572
|
|
20240321,102000,3349728650,15300,15300,15310,15300,4533
|
|
20240321,101900,3280373600,15300,15310,15310,15300,277
|
|
20240321,101800,3276133860,15310,15310,15320,15300,525
|
|
20240321,101700,3268096100,15320,15310,15320,15300,318
|
|
20240321,101600,3263226400,15310,15310,15310,15300,127
|
|
20240321,101500,3261282050,15310,15300,15310,15300,219
|
|
20240321,101400,3257929190,15300,15310,15320,15300,777
|
|
20240321,101300,3246036730,15310,15300,15320,15300,306
|
|
20240321,101200,3241351870,15310,15310,15310,15300,730
|
|
20240321,101100,3230175580,15310,15320,15320,15300,1041
|
|
20240321,101000,3214240270,15310,15310,15320,15300,788
|
|
20240321,100900,3202179650,15310,15320,15320,15310,312
|
|
20240321,100800,3197402420,15300,15310,15310,15300,443
|
|
20240321,100700,3190620110,15320,15310,15320,15300,542
|
|
20240321,100600,3182322930,15310,15300,15310,15300,1747
|
|
20240321,100500,3155576400,15310,15300,15310,15300,4415
|
|
20240321,100400,3088022760,15300,15300,15310,15300,618
|
|
20240321,100300,3078566330,15310,15300,15310,15300,1085
|
|
20240321,100200,3061965040,15300,15310,15310,15300,41
|
|
20240321,100100,3061337600,15310,15320,15320,15300,825
|
|
20240321,100000,3048705850,15310,15310,15320,15300,675
|
|
20240321,095900,3038374760,15310,15310,15320,15310,53
|
|
20240321,095800,3037563220,15300,15300,15300,15300,282
|
|
20240321,095700,3033248620,15300,15300,15320,15300,4891
|
|
20240321,095600,2958409700,15300,15310,15320,15280,10986
|
|
20240321,095500,2790318920,15320,15320,15330,15300,11501
|
|
20240321,095400,2614320790,15320,15330,15340,15320,81
|
|
20240321,095300,2613078940,15340,15350,15350,15340,204
|
|
20240321,095200,2609949110,15360,15350,15360,15350,2672
|
|
20240321,095100,2568930000,15340,15360,15360,15330,4123
|
|
20240321,095000,2505680930,15350,15330,15350,15330,10809
|
|
20240321,094900,2339804230,15340,15310,15340,15300,11463
|
|
20240321,094800,2164135950,15310,15290,15320,15280,2974
|
|
20240321,094700,2118596750,15300,15310,15320,15300,4818
|
|
20240321,094600,2044879870,15320,15320,15330,15300,6645
|
|
20240321,094500,1943178140,15320,15290,15320,15290,6396
|
|
20240321,094400,1845292840,15290,15290,15290,15280,629
|
|
20240321,094300,1835676470,15300,15300,15310,15300,1973
|
|
20240321,094200,1805489350,15310,15310,15310,15300,2510
|
|
20240321,094100,1767085430,15310,15320,15320,15300,279
|
|
20240321,094000,1762814410,15300,15300,15320,15300,2242
|
|
20240321,093900,1728498550,15300,15310,15320,15300,4283
|
|
20240321,093800,1662944890,15310,15300,15310,15290,456
|
|
20240321,093700,1655969930,15310,15290,15310,15290,2742
|
|
20240321,093600,1614023500,15280,15270,15320,15260,10873
|
|
20240321,093500,1447712730,15270,15250,15280,15250,3625
|
|
20240321,093400,1392377210,15250,15240,15250,15230,1950
|
|
20240321,093300,1362648520,15240,15220,15240,15220,1168
|
|
20240321,093200,1344860300,15220,15220,15220,15210,1474
|
|
20240321,093100,1322426030,15220,15220,15220,15210,191
|
|
20240321,093000,1319519520,15220,15210,15220,15200,2286
|
|
20240321,092900,1284765680,15210,15210,15210,15210,248
|
|
20240321,092800,1280993600,15210,15200,15210,15200,2000
|
|
20240321,092700,1250593520,15200,15210,15210,15200,1223
|
|
20240321,092600,1232002100,15210,15230,15230,15210,1990
|
|
20240321,092500,1201711190,15240,15250,15250,15230,3090
|
|
20240321,092400,1154634090,15250,15260,15260,15250,1075
|
|
20240321,092300,1138235900,15270,15270,15270,15260,407
|
|
20240321,092200,1132024140,15260,15270,15270,15250,1020
|
|
20240321,092100,1116459280,15270,15250,15280,15250,3470
|
|
20240321,092000,1063480130,15250,15260,15260,15250,771
|
|
20240321,091900,1051720160,15260,15250,15270,15250,198
|
|
20240321,091800,1048697470,15250,15240,15270,15240,3200
|
|
20240321,091700,999895650,15250,15260,15260,15250,1250
|
|
20240321,091600,980832110,15260,15270,15280,15250,4633
|
|
20240321,091500,910161400,15270,15270,15280,15240,3290
|
|
20240321,091400,859944120,15270,15250,15270,15240,2098
|
|
20240321,091300,827955990,15250,15280,15280,15250,1235
|
|
20240321,091200,809091080,15280,15260,15280,15250,2790
|
|
20240321,091100,766495090,15250,15250,15270,15250,923
|
|
20240321,091000,752404670,15250,15220,15270,15220,2401
|
|
20240321,090900,715797040,15220,15210,15230,15210,8268
|
|
20240321,090800,589983830,15220,15220,15240,15210,1823
|
|
20240321,090700,562224540,15220,15200,15230,15170,8187
|
|
20240321,090600,437728110,15210,15190,15210,15190,3310
|
|
20240321,090500,387411580,15190,15150,15190,15150,6690
|
|
20240321,090400,285903630,15170,15160,15180,15160,3209
|
|
20240321,090300,237239270,15160,15120,15170,15120,5151
|
|
20240321,090200,159160410,15160,15120,15160,15120,1780
|
|
20240321,090100,132196630,15160,15100,15170,15100,3499
|
|
20240321,090000,79215740,15090,15110,15110,15090,5245
|