630 lines
32 KiB
CSV
630 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,192700,13553783300,8440,8440,8440,8440,10415
|
|
20240307,192600,13553783300,8440,8440,8440,8440,0
|
|
20240307,192500,13553783300,8440,8440,8440,8440,0
|
|
20240307,192400,13553783300,8440,8440,8440,8440,0
|
|
20240307,192300,13553783300,8440,8440,8440,8440,0
|
|
20240307,192200,13553783300,8440,8440,8440,8440,0
|
|
20240307,192100,13553783300,8440,8440,8440,8440,0
|
|
20240307,192000,13553783300,8440,8440,8440,8440,0
|
|
20240307,191900,13553783300,8440,8440,8440,8440,0
|
|
20240307,191800,13553783300,8440,8440,8440,8440,0
|
|
20240307,191700,13553783300,8440,8440,8440,8440,0
|
|
20240307,191600,13553783300,8440,8440,8440,8440,0
|
|
20240307,191500,13553783300,8440,8440,8440,8440,0
|
|
20240307,191400,13553783300,8440,8440,8440,8440,0
|
|
20240307,191300,13553783300,8440,8440,8440,8440,0
|
|
20240307,191200,13553783300,8440,8440,8440,8440,0
|
|
20240307,191100,13553783300,8440,8440,8440,8440,0
|
|
20240307,191000,13553783300,8440,8440,8440,8440,0
|
|
20240307,190900,13553783300,8440,8440,8440,8440,0
|
|
20240307,190800,13553783300,8440,8440,8440,8440,0
|
|
20240307,190700,13553783300,8440,8440,8440,8440,0
|
|
20240307,190600,13553783300,8440,8440,8440,8440,0
|
|
20240307,190500,13553783300,8440,8440,8440,8440,0
|
|
20240307,190400,13553783300,8440,8440,8440,8440,0
|
|
20240307,190300,13553783300,8440,8440,8440,8440,0
|
|
20240307,190200,13553783300,8440,8440,8440,8440,0
|
|
20240307,190100,13553783300,8440,8440,8440,8440,0
|
|
20240307,190000,13553783300,8440,8440,8440,8440,0
|
|
20240307,185900,13553783300,8440,8440,8440,8440,0
|
|
20240307,185800,13553783300,8440,8440,8440,8440,0
|
|
20240307,185700,13553783300,8440,8440,8440,8440,10415
|
|
20240307,185600,13553783300,8440,8440,8440,8440,0
|
|
20240307,185500,13553783300,8440,8440,8440,8440,0
|
|
20240307,185400,13553783300,8440,8440,8440,8440,0
|
|
20240307,185300,13553783300,8440,8440,8440,8440,0
|
|
20240307,185200,13553783300,8440,8440,8440,8440,0
|
|
20240307,185100,13553783300,8440,8440,8440,8440,0
|
|
20240307,185000,13553783300,8440,8440,8440,8440,0
|
|
20240307,184900,13553783300,8440,8440,8440,8440,0
|
|
20240307,184800,13553783300,8440,8440,8440,8440,0
|
|
20240307,184700,13553783300,8440,8440,8440,8440,0
|
|
20240307,184600,13553783300,8440,8440,8440,8440,0
|
|
20240307,184500,13553783300,8440,8440,8440,8440,0
|
|
20240307,184400,13553783300,8440,8440,8440,8440,0
|
|
20240307,184300,13553783300,8440,8440,8440,8440,0
|
|
20240307,184200,13553783300,8440,8440,8440,8440,0
|
|
20240307,184100,13553783300,8440,8440,8440,8440,0
|
|
20240307,184000,13553783300,8440,8440,8440,8440,0
|
|
20240307,183900,13553783300,8440,8440,8440,8440,0
|
|
20240307,183800,13553783300,8440,8440,8440,8440,0
|
|
20240307,183700,13553783300,8440,8440,8440,8440,0
|
|
20240307,183600,13553783300,8440,8440,8440,8440,0
|
|
20240307,183500,13553783300,8440,8440,8440,8440,0
|
|
20240307,183400,13553783300,8440,8440,8440,8440,0
|
|
20240307,183300,13553783300,8440,8440,8440,8440,0
|
|
20240307,183200,13553783300,8440,8440,8440,8440,0
|
|
20240307,183100,13553783300,8440,8440,8440,8440,0
|
|
20240307,183000,13553783300,8440,8440,8440,8440,0
|
|
20240307,182900,13553783300,8440,8440,8440,8440,0
|
|
20240307,182800,13553783300,8440,8440,8440,8440,0
|
|
20240307,182700,13553783300,8440,8440,8440,8440,10415
|
|
20240307,182600,13553783300,8440,8440,8440,8440,0
|
|
20240307,182500,13553783300,8440,8440,8440,8440,0
|
|
20240307,182400,13553783300,8440,8440,8440,8440,0
|
|
20240307,182300,13553783300,8440,8440,8440,8440,0
|
|
20240307,182200,13553783300,8440,8440,8440,8440,0
|
|
20240307,182100,13553783300,8440,8440,8440,8440,0
|
|
20240307,182000,13553783300,8440,8440,8440,8440,0
|
|
20240307,181900,13553783300,8440,8440,8440,8440,0
|
|
20240307,181800,13553783300,8440,8440,8440,8440,0
|
|
20240307,181700,13553783300,8440,8440,8440,8440,0
|
|
20240307,181600,13553783300,8440,8440,8440,8440,0
|
|
20240307,181500,13553783300,8440,8440,8440,8440,0
|
|
20240307,181400,13553783300,8440,8440,8440,8440,0
|
|
20240307,181300,13553783300,8440,8440,8440,8440,0
|
|
20240307,181200,13553783300,8440,8440,8440,8440,0
|
|
20240307,181100,13553783300,8440,8440,8440,8440,0
|
|
20240307,181000,13553783300,8440,8440,8440,8440,0
|
|
20240307,180900,13553783300,8440,8440,8440,8440,0
|
|
20240307,180800,13553783300,8440,8440,8440,8440,0
|
|
20240307,180700,13553783300,8440,8440,8440,8440,0
|
|
20240307,180600,13553783300,8440,8440,8440,8440,0
|
|
20240307,180500,13553783300,8440,8440,8440,8440,0
|
|
20240307,180400,13553783300,8440,8440,8440,8440,0
|
|
20240307,180300,13553783300,8440,8440,8440,8440,0
|
|
20240307,180200,13553783300,8440,8440,8440,8440,0
|
|
20240307,180100,13553783300,8440,8440,8440,8440,0
|
|
20240307,180000,13553783300,8440,8440,8440,8440,0
|
|
20240307,175900,13553783300,8440,8440,8440,8440,0
|
|
20240307,175800,13553783300,8440,8440,8440,8440,0
|
|
20240307,175700,13553783300,8440,8440,8440,8440,10415
|
|
20240307,175600,13553783300,8440,8440,8440,8440,0
|
|
20240307,175500,13553783300,8440,8440,8440,8440,0
|
|
20240307,175400,13553783300,8440,8440,8440,8440,0
|
|
20240307,175300,13553783300,8440,8440,8440,8440,0
|
|
20240307,175200,13553783300,8440,8440,8440,8440,0
|
|
20240307,175100,13553783300,8440,8440,8440,8440,0
|
|
20240307,175000,13553783300,8440,8440,8440,8440,0
|
|
20240307,174900,13553783300,8440,8440,8440,8440,0
|
|
20240307,174800,13553783300,8440,8440,8440,8440,0
|
|
20240307,174700,13553783300,8440,8440,8440,8440,0
|
|
20240307,174600,13553783300,8440,8440,8440,8440,0
|
|
20240307,174500,13553783300,8440,8440,8440,8440,0
|
|
20240307,174400,13553783300,8440,8440,8440,8440,0
|
|
20240307,174300,13553783300,8440,8440,8440,8440,0
|
|
20240307,174200,13553783300,8440,8440,8440,8440,0
|
|
20240307,174100,13553783300,8440,8440,8440,8440,0
|
|
20240307,174000,13553783300,8440,8440,8440,8440,0
|
|
20240307,173900,13553783300,8440,8440,8440,8440,0
|
|
20240307,173800,13553783300,8440,8440,8440,8440,0
|
|
20240307,173700,13553783300,8440,8440,8440,8440,0
|
|
20240307,173600,13553783300,8440,8440,8440,8440,0
|
|
20240307,173500,13553783300,8440,8440,8440,8440,0
|
|
20240307,173400,13553783300,8440,8440,8440,8440,0
|
|
20240307,173300,13553783300,8440,8440,8440,8440,0
|
|
20240307,173200,13553783300,8440,8440,8440,8440,0
|
|
20240307,173100,13553783300,8440,8440,8440,8440,0
|
|
20240307,173000,13553783300,8440,8440,8440,8440,0
|
|
20240307,172900,13553783300,8440,8440,8440,8440,0
|
|
20240307,172800,13553783300,8440,8440,8440,8440,0
|
|
20240307,172700,13553783300,8440,8440,8440,8440,10415
|
|
20240307,172600,13553783300,8440,8440,8440,8440,0
|
|
20240307,172500,13553783300,8440,8440,8440,8440,0
|
|
20240307,172400,13553783300,8440,8440,8440,8440,0
|
|
20240307,172300,13553783300,8440,8440,8440,8440,0
|
|
20240307,172200,13553783300,8440,8440,8440,8440,0
|
|
20240307,172100,13553783300,8440,8440,8440,8440,0
|
|
20240307,172000,13553783300,8440,8440,8440,8440,0
|
|
20240307,171900,13553783300,8440,8440,8440,8440,0
|
|
20240307,171800,13553783300,8440,8440,8440,8440,0
|
|
20240307,171700,13553783300,8440,8440,8440,8440,0
|
|
20240307,171600,13553783300,8440,8440,8440,8440,0
|
|
20240307,171500,13553783300,8440,8440,8440,8440,0
|
|
20240307,171400,13553783300,8440,8440,8440,8440,0
|
|
20240307,171300,13553783300,8440,8440,8440,8440,0
|
|
20240307,171200,13553783300,8440,8440,8440,8440,0
|
|
20240307,171100,13553783300,8440,8440,8440,8440,0
|
|
20240307,171000,13553783300,8440,8440,8440,8440,0
|
|
20240307,170900,13553783300,8440,8440,8440,8440,0
|
|
20240307,170800,13553783300,8440,8440,8440,8440,0
|
|
20240307,170700,13553783300,8440,8440,8440,8440,0
|
|
20240307,170600,13553783300,8440,8440,8440,8440,0
|
|
20240307,170500,13553783300,8440,8440,8440,8440,0
|
|
20240307,170400,13553783300,8440,8440,8440,8440,0
|
|
20240307,170300,13553783300,8440,8440,8440,8440,0
|
|
20240307,170200,13553783300,8440,8440,8440,8440,0
|
|
20240307,170100,13553783300,8440,8440,8440,8440,0
|
|
20240307,170000,13553783300,8440,8440,8440,8440,0
|
|
20240307,165900,13553783300,8440,8440,8440,8440,0
|
|
20240307,165800,13553783300,8440,8440,8440,8440,0
|
|
20240307,165700,13553783300,8440,8440,8440,8440,10415
|
|
20240307,165600,13553783300,8440,8440,8440,8440,0
|
|
20240307,165500,13553783300,8440,8440,8440,8440,0
|
|
20240307,165400,13553783300,8440,8440,8440,8440,0
|
|
20240307,165300,13553783300,8440,8440,8440,8440,0
|
|
20240307,165200,13553783300,8440,8440,8440,8440,0
|
|
20240307,165100,13553783300,8440,8440,8440,8440,0
|
|
20240307,165000,13553783300,8440,8440,8440,8440,0
|
|
20240307,164900,13553783300,8440,8440,8440,8440,0
|
|
20240307,164800,13553783300,8440,8440,8440,8440,0
|
|
20240307,164700,13553783300,8440,8440,8440,8440,0
|
|
20240307,164600,13553783300,8440,8440,8440,8440,0
|
|
20240307,164500,13553783300,8440,8440,8440,8440,0
|
|
20240307,164400,13553783300,8440,8440,8440,8440,0
|
|
20240307,164300,13553783300,8440,8440,8440,8440,0
|
|
20240307,164200,13553783300,8440,8440,8440,8440,0
|
|
20240307,164100,13553783300,8440,8440,8440,8440,0
|
|
20240307,164000,13553783300,8440,8440,8440,8440,0
|
|
20240307,163900,13553783300,8440,8440,8440,8440,0
|
|
20240307,163800,13553783300,8440,8440,8440,8440,0
|
|
20240307,163700,13553783300,8440,8440,8440,8440,0
|
|
20240307,163600,13553783300,8440,8440,8440,8440,0
|
|
20240307,163500,13553783300,8440,8440,8440,8440,0
|
|
20240307,163400,13553783300,8440,8440,8440,8440,0
|
|
20240307,163300,13553783300,8440,8440,8440,8440,0
|
|
20240307,163200,13553783300,8440,8440,8440,8440,0
|
|
20240307,163100,13553783300,8440,8440,8440,8440,0
|
|
20240307,163000,13553783300,8440,8440,8440,8440,0
|
|
20240307,162900,13553783300,8440,8440,8440,8440,0
|
|
20240307,162800,13553783300,8440,8440,8440,8440,0
|
|
20240307,162700,13553783300,8440,8440,8440,8440,10415
|
|
20240307,162600,13553783300,8440,8440,8440,8440,0
|
|
20240307,162500,13553783300,8440,8440,8440,8440,0
|
|
20240307,162400,13553783300,8440,8440,8440,8440,0
|
|
20240307,162300,13553783300,8440,8440,8440,8440,0
|
|
20240307,162200,13553783300,8440,8440,8440,8440,0
|
|
20240307,162100,13553783300,8440,8440,8440,8440,0
|
|
20240307,162000,13553783300,8440,8440,8440,8440,0
|
|
20240307,161900,13553783300,8440,8440,8440,8440,0
|
|
20240307,161800,13553783300,8440,8440,8440,8440,0
|
|
20240307,161700,13553783300,8440,8440,8440,8440,0
|
|
20240307,161600,13553783300,8440,8440,8440,8440,0
|
|
20240307,161500,13553783300,8440,8440,8440,8440,0
|
|
20240307,161400,13553783300,8440,8440,8440,8440,0
|
|
20240307,161300,13553783300,8440,8440,8440,8440,0
|
|
20240307,161200,13553783300,8440,8440,8440,8440,0
|
|
20240307,161100,13553783300,8440,8440,8440,8440,0
|
|
20240307,161000,13553783300,8440,8440,8440,8440,0
|
|
20240307,160900,13553783300,8440,8440,8440,8440,0
|
|
20240307,160800,13553783300,8440,8440,8440,8440,0
|
|
20240307,160700,13553783300,8440,8440,8440,8440,0
|
|
20240307,160600,13553783300,8440,8440,8440,8440,0
|
|
20240307,160500,13553783300,8440,8440,8440,8440,0
|
|
20240307,160400,13553783300,8440,8440,8440,8440,0
|
|
20240307,160300,13553783300,8440,8440,8440,8440,0
|
|
20240307,160200,13553783300,8440,8440,8440,8440,0
|
|
20240307,160100,13553783300,8440,8440,8440,8440,0
|
|
20240307,160000,13553783300,8440,8440,8440,8440,0
|
|
20240307,155900,13553783300,8440,8440,8440,8440,0
|
|
20240307,155800,13553783300,8440,8440,8440,8440,0
|
|
20240307,155700,13553783300,8440,8440,8440,8440,10415
|
|
20240307,155600,13553783300,8440,8440,8440,8440,0
|
|
20240307,155500,13553783300,8440,8440,8440,8440,0
|
|
20240307,155400,13553783300,8440,8440,8440,8440,0
|
|
20240307,155300,13553783300,8440,8440,8440,8440,0
|
|
20240307,155200,13553783300,8440,8440,8440,8440,0
|
|
20240307,155100,13553783300,8440,8440,8440,8440,0
|
|
20240307,155000,13553783300,8440,8440,8440,8440,0
|
|
20240307,154900,13553783300,8440,8440,8440,8440,0
|
|
20240307,154800,13553783300,8440,8440,8440,8440,0
|
|
20240307,154700,13553783300,8440,8440,8440,8440,0
|
|
20240307,154600,13553783300,8440,8440,8440,8440,0
|
|
20240307,154500,13553783300,8440,8440,8440,8440,0
|
|
20240307,154400,13553783300,8440,8440,8440,8440,0
|
|
20240307,154300,13553783300,8440,8440,8440,8440,0
|
|
20240307,154200,13553783300,8440,8440,8440,8440,0
|
|
20240307,154100,13553783300,8440,8440,8440,8440,0
|
|
20240307,154000,13553783300,8440,8440,8440,8440,0
|
|
20240307,153900,13553783300,8440,8440,8440,8440,0
|
|
20240307,153800,13553783300,8440,8440,8440,8440,0
|
|
20240307,153700,13553783300,8440,8440,8440,8440,0
|
|
20240307,153600,13553783300,8440,8440,8440,8440,0
|
|
20240307,153500,13553783300,8440,8440,8440,8440,0
|
|
20240307,153400,13553783300,8440,8440,8440,8440,0
|
|
20240307,153300,13553783300,8440,8440,8440,8440,0
|
|
20240307,153200,13553783300,8440,8440,8440,8440,0
|
|
20240307,153100,13553783300,8440,8440,8440,8440,0
|
|
20240307,153000,13553783300,8440,8440,8440,8440,10415
|
|
20240307,152900,13465880700,8380,8380,8380,8380,0
|
|
20240307,152800,13465880700,8380,8380,8380,8380,0
|
|
20240307,152700,13465880700,8380,8380,8380,8380,0
|
|
20240307,152600,13465880700,8380,8380,8380,8380,0
|
|
20240307,152500,13465880700,8380,8380,8380,8380,0
|
|
20240307,152400,13465880700,8380,8380,8380,8380,0
|
|
20240307,152300,13465880700,8380,8380,8380,8380,0
|
|
20240307,152200,13465880700,8380,8380,8380,8380,0
|
|
20240307,152100,13465880700,8380,8380,8380,8380,0
|
|
20240307,152000,13465880700,8380,8380,8380,8380,0
|
|
20240307,151900,13465880700,8380,8370,8390,8360,2811
|
|
20240307,151800,13442329210,8380,8350,8380,8340,6238
|
|
20240307,151700,13390230720,8350,8390,8390,8350,3307
|
|
20240307,151600,13362538470,8390,8350,8410,8330,5256
|
|
20240307,151500,13318537550,8320,8390,8390,8300,13727
|
|
20240307,151400,13204059030,8390,8450,8450,8370,7651
|
|
20240307,151300,13139854540,8400,8430,8460,8390,27695
|
|
20240307,151200,12907073220,8430,8490,8500,8400,17895
|
|
20240307,151100,12755610950,8480,8530,8530,8480,8789
|
|
20240307,151000,12680869770,8530,8540,8550,8500,7682
|
|
20240307,150900,12615390330,8540,8570,8570,8540,22041
|
|
20240307,150800,12426709970,8570,8540,8580,8540,7510
|
|
20240307,150700,12362372900,8540,8560,8570,8540,5294
|
|
20240307,150600,12317055190,8550,8540,8560,8530,16239
|
|
20240307,150500,12178246390,8540,8510,8540,8510,9066
|
|
20240307,150400,12100943500,8510,8510,8520,8510,2763
|
|
20240307,150300,12077425030,8510,8500,8520,8480,3979
|
|
20240307,150200,12043587990,8490,8500,8500,8480,5832
|
|
20240307,150100,11994041740,8480,8490,8500,8480,5785
|
|
20240307,150000,11944926880,8490,8480,8500,8470,4431
|
|
20240307,145900,11907298380,8480,8490,8490,8470,3575
|
|
20240307,145800,11876977370,8490,8490,8500,8470,4803
|
|
20240307,145700,11836243290,8500,8440,8510,8440,6988
|
|
20240307,145600,11776952060,8440,8480,8490,8440,8125
|
|
20240307,145500,11708183020,8450,8520,8530,8450,10214
|
|
20240307,145400,11621373530,8520,8300,8540,8300,58432
|
|
20240307,145300,11126443340,8320,8310,8320,8300,1145
|
|
20240307,145200,11116932600,8310,8330,8330,8300,977
|
|
20240307,145100,11108798840,8330,8350,8350,8330,140
|
|
20240307,145000,11107631420,8350,8340,8350,8300,408
|
|
20240307,144900,11104227320,8320,8300,8320,8290,1926
|
|
20240307,144800,11088249410,8320,8340,8340,8300,3165
|
|
20240307,144700,11061943590,8330,8350,8360,8330,1279
|
|
20240307,144600,11051279910,8350,8360,8360,8350,304
|
|
20240307,144500,11048740350,8360,8370,8390,8360,7050
|
|
20240307,144400,10989623160,8370,8380,8380,8370,622
|
|
20240307,144300,10984412180,8380,8380,8390,8370,854
|
|
20240307,144200,10977255690,8360,8360,8380,8350,1417
|
|
20240307,144100,10965412650,8360,8380,8390,8360,1371
|
|
20240307,144000,10953943860,8380,8400,8400,8380,1753
|
|
20240307,143900,10939235840,8400,8380,8410,8360,9032
|
|
20240307,143800,10863486320,8370,8320,8370,8320,8076
|
|
20240307,143700,10796038680,8330,8330,8330,8330,88
|
|
20240307,143600,10795305640,8330,8330,8330,8330,454
|
|
20240307,143500,10791523820,8320,8310,8320,8310,389
|
|
20240307,143400,10788289950,8320,8300,8320,8300,842
|
|
20240307,143300,10781292150,8290,8300,8310,8290,3095
|
|
20240307,143200,10755597360,8290,8300,8300,8280,389
|
|
20240307,143100,10752372860,8290,8300,8300,8280,1289
|
|
20240307,143000,10741685860,8280,8310,8310,8280,7168
|
|
20240307,142900,10682271130,8310,8330,8330,8310,1106
|
|
20240307,142800,10673076610,8330,8330,8350,8330,619
|
|
20240307,142700,10667917500,8330,8300,8330,8300,969
|
|
20240307,142600,10659846030,8300,8310,8320,8300,104
|
|
20240307,142500,10658981550,8310,8330,8330,8310,1778
|
|
20240307,142400,10644192690,8330,8350,8350,8330,1397
|
|
20240307,142300,10632547510,8350,8320,8350,8310,4862
|
|
20240307,142200,10592032440,8310,8310,8320,8310,1549
|
|
20240307,142100,10579148000,8310,8300,8310,8300,1712
|
|
20240307,142000,10564926080,8300,8310,8310,8300,3334
|
|
20240307,141900,10537253820,8310,8300,8310,8300,789
|
|
20240307,141800,10530699760,8310,8310,8310,8300,327
|
|
20240307,141700,10527982590,8300,8310,8310,8300,777
|
|
20240307,141600,10521527320,8310,8310,8320,8310,769
|
|
20240307,141500,10515136810,8310,8290,8310,8290,2936
|
|
20240307,141400,10490768390,8290,8290,8300,8290,582
|
|
20240307,141300,10485939100,8290,8290,8300,8280,727
|
|
20240307,141200,10479913540,8300,8280,8300,8270,937
|
|
20240307,141100,10472146680,8280,8270,8280,8260,548
|
|
20240307,141000,10467613960,8260,8270,8270,8260,32
|
|
20240307,140900,10467349380,8260,8260,8260,8260,10
|
|
20240307,140800,10467266780,8260,8260,8260,8250,396
|
|
20240307,140700,10463996320,8260,8280,8280,8260,949
|
|
20240307,140600,10456157540,8280,8260,8280,8260,223
|
|
20240307,140500,10454311560,8260,8260,8290,8260,631
|
|
20240307,140400,10449099350,8260,8290,8290,8260,6298
|
|
20240307,140300,10396973350,8290,8290,8300,8290,337
|
|
20240307,140200,10394179610,8280,8290,8300,8280,1486
|
|
20240307,140100,10381861940,8300,8300,8300,8290,527
|
|
20240307,140000,10377488420,8300,8300,8300,8290,681
|
|
20240307,135900,10371841400,8300,8280,8300,8280,2315
|
|
20240307,135800,10352648760,8280,8280,8290,8280,424
|
|
20240307,135700,10349138030,8280,8290,8290,8280,560
|
|
20240307,135600,10344501120,8290,8280,8290,8280,217
|
|
20240307,135500,10342704220,8270,8290,8290,8270,518
|
|
20240307,135400,10338411580,8290,8280,8290,8260,1456
|
|
20240307,135300,10326365920,8280,8260,8280,8260,236
|
|
20240307,135200,10324414800,8260,8260,8280,8260,1056
|
|
20240307,135100,10315690680,8260,8280,8290,8260,1855
|
|
20240307,135000,10300367880,8280,8290,8290,8270,1848
|
|
20240307,134900,10285067630,8290,8290,8300,8290,886
|
|
20240307,134800,10277722580,8290,8280,8290,8270,415
|
|
20240307,134700,10274286010,8270,8300,8310,8270,2543
|
|
20240307,134600,10253180170,8300,8240,8320,8240,2964
|
|
20240307,134500,10228612740,8250,8250,8250,8250,21
|
|
20240307,134400,10228439490,8230,8240,8240,8230,1674
|
|
20240307,134300,10214660680,8250,8240,8250,8240,26
|
|
20240307,134200,10214446400,8240,8240,8240,8240,7
|
|
20240307,134100,10214388720,8240,8240,8240,8230,723
|
|
20240307,134000,10208436440,8240,8240,8240,8230,1276
|
|
20240307,133900,10197930320,8240,8230,8240,8210,3061
|
|
20240307,133800,10172751660,8230,8230,8230,8230,390
|
|
20240307,133700,10169541960,8240,8240,8240,8220,99
|
|
20240307,133600,10168726220,8240,8240,8240,8220,32
|
|
20240307,133500,10168462600,8220,8210,8220,8210,206
|
|
20240307,133400,10166771040,8210,8210,8220,8200,1410
|
|
20240307,133300,10155200350,8210,8240,8240,8210,1310
|
|
20240307,133200,10144442060,8240,8220,8240,8210,89
|
|
20240307,133100,10143710150,8210,8240,8240,8200,823
|
|
20240307,133000,10136941260,8200,8250,8250,8200,5203
|
|
20240307,132900,10094251320,8250,8240,8250,8200,4908
|
|
20240307,132800,10053841020,8240,8230,8250,8230,590
|
|
20240307,132700,10048979240,8240,8250,8250,8200,17589
|
|
20240307,132600,9904448630,8270,8270,8270,8240,141
|
|
20240307,132500,9903282590,8270,8240,8270,8230,4225
|
|
20240307,132400,9868496870,8240,8250,8250,8240,1138
|
|
20240307,132300,9859108850,8250,8300,8300,8250,218
|
|
20240307,132200,9857309950,8300,8300,8300,8300,138
|
|
20240307,132100,9856164550,8320,8250,8330,8250,520
|
|
20240307,132000,9851842990,8250,8230,8290,8230,2690
|
|
20240307,131900,9829622930,8230,8240,8240,8230,1231
|
|
20240307,131800,9819488780,8240,8240,8240,8230,228
|
|
20240307,131700,9817610120,8240,8240,8240,8230,270
|
|
20240307,131600,9815386220,8240,8250,8250,8230,772
|
|
20240307,131500,9809026360,8240,8270,8270,8240,4752
|
|
20240307,131400,9769810000,8270,8270,8270,8270,53
|
|
20240307,131300,9769371690,8260,8290,8290,8260,16
|
|
20240307,131200,9769239370,8290,8290,8290,8270,800
|
|
20240307,131100,9762611720,8320,8280,8320,8280,244
|
|
20240307,131000,9760587650,8270,8280,8330,8270,2116
|
|
20240307,130900,9743037530,8280,8310,8310,8280,894
|
|
20240307,130800,9735630420,8320,8300,8330,8270,1368
|
|
20240307,130700,9724293880,8310,8310,8340,8290,3533
|
|
20240307,130600,9694946610,8310,8320,8320,8310,3687
|
|
20240307,130500,9664292480,8320,8370,8370,8320,1239
|
|
20240307,130400,9653967530,8370,8340,8380,8320,6571
|
|
20240307,130300,9599063160,8340,8340,8350,8330,2820
|
|
20240307,130200,9575524620,8340,8340,8350,8330,1978
|
|
20240307,130100,9559029910,8340,8340,8360,8330,4269
|
|
20240307,130000,9523384300,8350,8320,8350,8300,8091
|
|
20240307,125900,9456068620,8340,8240,8340,8240,2936
|
|
20240307,125800,9431659310,8240,8240,8240,8240,7
|
|
20240307,125700,9431601630,8240,8240,8240,8240,20
|
|
20240307,125600,9431436830,8280,8270,8280,8240,878
|
|
20240307,125500,9424193670,8270,8280,8280,8270,15
|
|
20240307,125400,9424069520,8270,8240,8270,8240,268
|
|
20240307,125300,9421854850,8240,8240,8240,8240,31
|
|
20240307,125200,9421599410,8240,8250,8250,8240,77
|
|
20240307,125100,9420964680,8250,8250,8250,8240,106
|
|
20240307,125000,9420090940,8250,8250,8260,8230,2443
|
|
20240307,124900,9399965290,8250,8260,8260,8250,291
|
|
20240307,124800,9397562230,8260,8280,8280,8260,1503
|
|
20240307,124700,9385146150,8280,8290,8290,8270,1646
|
|
20240307,124600,9371515220,8280,8280,8280,8260,260
|
|
20240307,124500,9369365120,8280,8280,8280,8280,102
|
|
20240307,124400,9368520560,8260,8280,8280,8260,13
|
|
20240307,124300,9368413000,8280,8260,8280,8260,249
|
|
20240307,124200,9366352260,8250,8230,8250,8230,1251
|
|
20240307,124100,9356054510,8230,8230,8240,8230,175
|
|
20240307,124000,9354614050,8230,8240,8250,8230,1707
|
|
20240307,123900,9340549320,8240,8240,8240,8240,502
|
|
20240307,123800,9336412840,8240,8270,8270,8240,864
|
|
20240307,123700,9329282750,8260,8270,8270,8260,107
|
|
20240307,123600,9328398920,8260,8250,8260,8250,114
|
|
20240307,123500,9327457330,8260,8260,8260,8250,243
|
|
20240307,123400,9325450580,8260,8260,8260,8260,200
|
|
20240307,123300,9323798580,8260,8280,8280,8260,681
|
|
20240307,123200,9318170730,8280,8270,8280,8270,127
|
|
20240307,123100,9317120400,8270,8280,8280,8260,116
|
|
20240307,123000,9316161980,8290,8290,8290,8290,1066
|
|
20240307,122900,9307324840,8290,8310,8310,8290,328
|
|
20240307,122800,9304602360,8310,8370,8370,8310,175
|
|
20240307,122700,9303147220,8370,8330,8370,8330,1169
|
|
20240307,122600,9293375890,8330,8340,8350,8330,1322
|
|
20240307,122500,9282351270,8340,8340,8340,8340,437
|
|
20240307,122400,9278706690,8340,8310,8350,8310,256
|
|
20240307,122300,9276574510,8310,8300,8310,8280,453
|
|
20240307,122200,9272815810,8300,8260,8300,8260,528
|
|
20240307,122100,9268438740,8260,8240,8300,8240,1622
|
|
20240307,122000,9254991000,8230,8270,8270,8230,2212
|
|
20240307,121900,9236766210,8270,8260,8270,8260,1282
|
|
20240307,121800,9226166390,8260,8240,8260,8240,662
|
|
20240307,121700,9220700420,8230,8240,8280,8210,8015
|
|
20240307,121600,9154827000,8270,8270,8280,8250,1372
|
|
20240307,121500,9143492530,8280,8290,8290,8280,213
|
|
20240307,121400,9141728570,8290,8280,8290,8280,1309
|
|
20240307,121300,9130889430,8280,8280,8290,8280,250
|
|
20240307,121200,9128819330,8280,8250,8280,8250,359
|
|
20240307,121100,9125853920,8250,8230,8250,8220,881
|
|
20240307,121000,9118597080,8220,8240,8240,8220,3232
|
|
20240307,120900,9091998870,8230,8220,8240,8220,1766
|
|
20240307,120800,9077466680,8230,8220,8230,8220,1192
|
|
20240307,120700,9067667140,8220,8240,8240,8220,4140
|
|
20240307,120600,9033590130,8250,8270,8270,8250,883
|
|
20240307,120500,9026304830,8260,8290,8290,8260,195
|
|
20240307,120400,9024689150,8250,8260,8270,8250,9415
|
|
20240307,120300,8946955380,8260,8260,8270,8260,774
|
|
20240307,120200,8940558770,8260,8270,8270,8260,921
|
|
20240307,120100,8932944150,8270,8270,8300,8250,1435
|
|
20240307,120000,8921075850,8260,8280,8280,8260,5626
|
|
20240307,115900,8874561410,8280,8310,8310,8280,3792
|
|
20240307,115800,8843100390,8310,8320,8320,8310,2140
|
|
20240307,115700,8825309880,8320,8340,8340,8320,3824
|
|
20240307,115600,8793452980,8340,8370,8370,8340,366
|
|
20240307,115500,8790398680,8380,8340,8380,8340,1403
|
|
20240307,115400,8778668170,8350,8350,8360,8340,1734
|
|
20240307,115300,8764190550,8350,8330,8350,8330,1359
|
|
20240307,115200,8752854110,8330,8330,8330,8330,195
|
|
20240307,115100,8751229760,8320,8320,8320,8320,180
|
|
20240307,115000,8749732160,8320,8310,8320,8310,2499
|
|
20240307,114900,8728943050,8310,8320,8320,8310,867
|
|
20240307,114800,8721731670,8320,8330,8330,8320,1266
|
|
20240307,114700,8711186790,8320,8340,8340,8320,40
|
|
20240307,114600,8710853590,8340,8300,8340,8300,1392
|
|
20240307,114500,8699297130,8300,8330,8340,8300,4363
|
|
20240307,114400,8663023550,8340,8340,8340,8330,150
|
|
20240307,114300,8661773300,8340,8350,8350,8340,70
|
|
20240307,114200,8661188840,8350,8340,8350,8320,3291
|
|
20240307,114100,8633767840,8340,8350,8350,8320,2042
|
|
20240307,114000,8616775780,8330,8350,8350,8330,404
|
|
20240307,113900,8613408940,8350,8330,8350,8320,500
|
|
20240307,113800,8609243860,8350,8320,8350,8320,372
|
|
20240307,113700,8606139220,8320,8350,8350,8320,6869
|
|
20240307,113600,8548838870,8350,8350,8350,8350,21
|
|
20240307,113500,8548663520,8370,8350,8370,8350,31
|
|
20240307,113400,8548404250,8350,8360,8360,8350,253
|
|
20240307,113300,8546291190,8360,8360,8370,8360,103
|
|
20240307,113200,8545430020,8350,8360,8360,8350,924
|
|
20240307,113100,8537709390,8380,8380,8380,8380,28
|
|
20240307,113000,8537474750,8380,8370,8380,8370,191
|
|
20240307,112900,8535874890,8370,8380,8390,8360,231
|
|
20240307,112800,8533942360,8370,8380,8380,8370,31
|
|
20240307,112700,8533682880,8400,8360,8400,8360,1468
|
|
20240307,112600,8521379000,8350,8360,8360,8350,1092
|
|
20240307,112500,8512252900,8360,8380,8380,8360,5334
|
|
20240307,112400,8467654460,8380,8370,8380,8370,1246
|
|
20240307,112300,8457224540,8370,8370,8370,8370,1
|
|
20240307,112200,8457216170,8370,8390,8390,8370,99
|
|
20240307,112100,8456387100,8390,8370,8400,8360,991
|
|
20240307,112000,8448077730,8370,8370,8370,8370,51
|
|
20240307,111900,8447650860,8400,8350,8400,8350,4166
|
|
20240307,111800,8412751380,8360,8350,8360,8350,1701
|
|
20240307,111700,8398547710,8360,8370,8370,8360,2974
|
|
20240307,111600,8373676420,8370,8370,8370,8370,992
|
|
20240307,111500,8365373380,8380,8370,8380,8370,874
|
|
20240307,111400,8358057790,8380,8370,8390,8370,227
|
|
20240307,111300,8356155540,8370,8370,8370,8370,71
|
|
20240307,111200,8355561270,8360,8370,8370,8360,484
|
|
20240307,111100,8351511950,8370,8370,8370,8360,1854
|
|
20240307,111000,8336002260,8400,8370,8400,8370,484
|
|
20240307,110900,8331941980,8370,8370,8400,8370,859
|
|
20240307,110800,8324738390,8390,8360,8390,8360,1115
|
|
20240307,110700,8315405040,8360,8380,8380,8360,1498
|
|
20240307,110600,8302864690,8390,8390,8390,8380,342
|
|
20240307,110500,8299996340,8390,8390,8390,8380,1785
|
|
20240307,110400,8285035440,8390,8400,8400,8390,951
|
|
20240307,110300,8277049580,8400,8420,8420,8400,324
|
|
20240307,110200,8274324970,8420,8410,8420,8400,956
|
|
20240307,110100,8266283090,8410,8430,8440,8400,2488
|
|
20240307,110000,8245323500,8430,8410,8440,8400,785
|
|
20240307,105900,8238713540,8420,8400,8420,8400,3122
|
|
20240307,105800,8212448300,8410,8400,8410,8400,3778
|
|
20240307,105700,8180697560,8400,8380,8400,8380,1724
|
|
20240307,105600,8166216820,8380,8350,8390,8340,3959
|
|
20240307,105500,8133142650,8350,8370,8370,8340,6419
|
|
20240307,105400,8079531800,8380,8380,8390,8380,3052
|
|
20240307,105300,8053955520,8390,8400,8420,8390,1178
|
|
20240307,105200,8044059020,8400,8380,8400,8380,230
|
|
20240307,105100,8042131540,8380,8400,8420,8380,2260
|
|
20240307,105000,8023167980,8400,8370,8400,8370,2690
|
|
20240307,104900,8000589770,8370,8380,8380,8370,421
|
|
20240307,104800,7997062840,8370,8380,8390,8370,1340
|
|
20240307,104700,7985830650,8380,8370,8380,8360,373
|
|
20240307,104600,7982708650,8370,8310,8380,8310,4229
|
|
20240307,104500,7947413420,8310,8310,8350,8280,15951
|
|
20240307,104400,7814982330,8310,8330,8330,8310,9272
|
|
20240307,104300,7737826560,8340,8340,8340,8330,3195
|
|
20240307,104200,7711207330,8340,8350,8350,8340,2397
|
|
20240307,104100,7691215350,8350,8370,8370,8350,2480
|
|
20240307,104000,7670491890,8370,8360,8380,8360,794
|
|
20240307,103900,7663851640,8360,8360,8370,8350,5315
|
|
20240307,103800,7619418500,8350,8330,8360,8330,3399
|
|
20240307,103700,7591056620,8340,8360,8360,8340,2324
|
|
20240307,103600,7571664640,8360,8350,8390,8340,640
|
|
20240307,103500,7566317740,8350,8380,8390,8320,11464
|
|
20240307,103400,7470607310,8380,8400,8400,8380,2588
|
|
20240307,103300,7448869610,8410,8420,8420,8410,5414
|
|
20240307,103200,7403309240,8440,8430,8440,8420,475
|
|
20240307,103100,7399303910,8420,8450,8460,8410,1119
|
|
20240307,103000,7389875480,8450,8470,8480,8450,3174
|
|
20240307,102900,7362997720,8470,8430,8470,8420,3756
|
|
20240307,102800,7331275890,8430,8430,8440,8430,401
|
|
20240307,102700,7327894360,8440,8430,8440,8430,976
|
|
20240307,102600,7319658930,8440,8420,8450,8410,558
|
|
20240307,102500,7314958470,8450,8380,8460,8380,4214
|
|
20240307,102400,7279484940,8380,8390,8390,8380,1472
|
|
20240307,102300,7267144330,8390,8370,8400,8370,2469
|
|
20240307,102200,7246436460,8370,8350,8370,8340,4297
|
|
20240307,102100,7210575880,8350,8360,8370,8330,7280
|
|
20240307,102000,7149789020,8360,8400,8400,8360,6669
|
|
20240307,101900,7093871130,8400,8390,8400,8380,4173
|
|
20240307,101800,7058841560,8400,8440,8450,8400,5975
|
|
20240307,101700,7008526760,8450,8450,8480,8430,3411
|
|
20240307,101600,6979677450,8460,8470,8500,8460,7594
|
|
20240307,101500,6915306410,8480,8490,8500,8470,6787
|
|
20240307,101400,6857779600,8500,8520,8530,8480,14482
|
|
20240307,101300,6734639920,8520,8400,8520,8400,29848
|
|
20240307,101200,6481451850,8400,8410,8410,8400,1503
|
|
20240307,101100,6468813620,8410,8420,8420,8410,747
|
|
20240307,101000,6462528610,8420,8390,8420,8380,4184
|
|
20240307,100900,6427410700,8410,8420,8420,8380,641
|
|
20240307,100800,6422022330,8420,8390,8470,8350,2555
|
|
20240307,100700,6400531130,8390,8330,8400,8330,3401
|
|
20240307,100600,6372082030,8350,8380,8400,8320,21641
|
|
20240307,100500,6191521900,8390,8450,8480,8380,11655
|
|
20240307,100400,6093349070,8450,8480,8490,8450,7274
|
|
20240307,100300,6031753620,8490,8460,8490,8460,5904
|
|
20240307,100200,5981739720,8460,8470,8470,8460,1605
|
|
20240307,100100,5968161320,8470,8450,8470,8450,1922
|
|
20240307,100000,5951908790,8450,8430,8470,8430,2320
|
|
20240307,095900,5932330090,8430,8430,8480,8430,3594
|
|
20240307,095800,5901948850,8430,8440,8460,8430,1939
|
|
20240307,095700,5885593350,8440,8460,8460,8440,1635
|
|
20240307,095600,5871773890,8460,8470,8470,8460,457
|
|
20240307,095500,5867905260,8450,8440,8470,8430,2482
|
|
20240307,095400,5846942210,8450,8500,8500,8450,5600
|
|
20240307,095300,5799567620,8500,8490,8500,8480,2922
|
|
20240307,095200,5774737090,8500,8480,8500,8460,2374
|
|
20240307,095100,5754576620,8460,8470,8490,8450,5123
|
|
20240307,095000,5711137490,8470,8450,8470,8450,3139
|
|
20240307,094900,5684610860,8450,8460,8470,8450,1778
|
|
20240307,094800,5669570350,8470,8460,8480,8450,1402
|
|
20240307,094700,5657709440,8470,8420,8470,8420,6326
|
|
20240307,094600,5604258350,8420,8450,8450,8410,2120
|
|
20240307,094500,5586405200,8420,8450,8460,8420,5999
|
|
20240307,094400,5535709860,8450,8480,8490,8450,2660
|
|
20240307,094300,5513156760,8480,8450,8480,8450,5075
|
|
20240307,094200,5470227270,8450,8430,8450,8400,3602
|
|
20240307,094100,5439908960,8430,8480,8480,8430,3216
|
|
20240307,094000,5412755480,8470,8450,8480,8430,4306
|
|
20240307,093900,5376355700,8460,8490,8500,8440,4654
|
|
20240307,093800,5336964680,8490,8500,8520,8490,1481
|
|
20240307,093700,5324379680,8500,8540,8540,8490,5589
|
|
20240307,093600,5276780090,8520,8520,8530,8500,7659
|
|
20240307,093500,5211500120,8520,8490,8530,8470,11832
|
|
20240307,093400,5110879610,8470,8500,8500,8460,11064
|
|
20240307,093300,5017114650,8500,8510,8540,8490,12496
|
|
20240307,093200,4910631860,8500,8530,8530,8500,8970
|
|
20240307,093100,4834253000,8500,8460,8530,8440,14139
|
|
20240307,093000,4714188320,8460,8380,8460,8380,7347
|
|
20240307,092900,4652387340,8380,8350,8380,8350,5331
|
|
20240307,092800,4607774940,8350,8380,8390,8340,4855
|
|
20240307,092700,4567204670,8390,8360,8390,8330,4466
|
|
20240307,092600,4529816240,8320,8410,8440,8320,8558
|
|
20240307,092500,4458216160,8400,8380,8440,8380,10910
|
|
20240307,092400,4366418260,8390,8350,8400,8330,7346
|
|
20240307,092300,4305088640,8350,8410,8410,8340,9821
|
|
20240307,092200,4222941580,8410,8430,8440,8400,8616
|
|
20240307,092100,4150425120,8430,8400,8440,8380,11900
|
|
20240307,092000,4050451640,8420,8490,8500,8400,13223
|
|
20240307,091900,3939043860,8490,8510,8570,8490,16361
|
|
20240307,091800,3799656210,8510,8600,8610,8500,20193
|
|
20240307,091700,3626948210,8570,8450,8630,8430,88124
|
|
20240307,091600,2874092140,8430,8450,8460,8410,13659
|
|
20240307,091500,2758816130,8450,8420,8490,8410,10689
|
|
20240307,091400,2668249430,8480,8450,8480,8380,23166
|
|
20240307,091300,2473119750,8450,8460,8490,8420,14479
|
|
20240307,091200,2350622500,8450,8430,8490,8420,28902
|
|
20240307,091100,2105823050,8460,8430,8500,8420,43536
|
|
20240307,091000,1737442190,8430,8290,8450,8290,54187
|
|
20240307,090900,1281851450,8290,8210,8340,8210,42773
|
|
20240307,090800,928265500,8180,8160,8220,8160,29811
|
|
20240307,090700,684042960,8160,8130,8160,8110,11632
|
|
20240307,090600,589354960,8110,8090,8150,8080,5395
|
|
20240307,090500,545521870,8080,8100,8130,8080,4569
|
|
20240307,090400,508488880,8070,8150,8150,8070,10098
|
|
20240307,090300,426645670,8130,8110,8160,8110,6567
|
|
20240307,090200,373211920,8110,8110,8110,8060,9904
|
|
20240307,090100,293028880,8130,8110,8190,8050,24060
|
|
20240307,090000,98009970,8100,8000,8120,8000,12200
|