685 lines
36 KiB
CSV
685 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,202200,1739409970,10310,10310,10310,10310,1813
|
|
20240329,202100,1739409970,10310,10310,10310,10310,0
|
|
20240329,202000,1739409970,10310,10310,10310,10310,0
|
|
20240329,201900,1739409970,10310,10310,10310,10310,0
|
|
20240329,201800,1739409970,10310,10310,10310,10310,0
|
|
20240329,201700,1739409970,10310,10310,10310,10310,0
|
|
20240329,201600,1739409970,10310,10310,10310,10310,0
|
|
20240329,201500,1739409970,10310,10310,10310,10310,0
|
|
20240329,201400,1739409970,10310,10310,10310,10310,0
|
|
20240329,201300,1739409970,10310,10310,10310,10310,0
|
|
20240329,201200,1739409970,10310,10310,10310,10310,0
|
|
20240329,201100,1739409970,10310,10310,10310,10310,0
|
|
20240329,201000,1739409970,10310,10310,10310,10310,0
|
|
20240329,200900,1739409970,10310,10310,10310,10310,0
|
|
20240329,200800,1739409970,10310,10310,10310,10310,0
|
|
20240329,200700,1739409970,10310,10310,10310,10310,0
|
|
20240329,200600,1739409970,10310,10310,10310,10310,0
|
|
20240329,200500,1739409970,10310,10310,10310,10310,0
|
|
20240329,200400,1739409970,10310,10310,10310,10310,0
|
|
20240329,200300,1739409970,10310,10310,10310,10310,0
|
|
20240329,200200,1739409970,10310,10310,10310,10310,0
|
|
20240329,200100,1739409970,10310,10310,10310,10310,0
|
|
20240329,200000,1739409970,10310,10310,10310,10310,0
|
|
20240329,195900,1739409970,10310,10310,10310,10310,0
|
|
20240329,195800,1739409970,10310,10310,10310,10310,0
|
|
20240329,195700,1739409970,10310,10310,10310,10310,0
|
|
20240329,195600,1739409970,10310,10310,10310,10310,0
|
|
20240329,195500,1739409970,10310,10310,10310,10310,0
|
|
20240329,195400,1739409970,10310,10310,10310,10310,0
|
|
20240329,195300,1739409970,10310,10310,10310,10310,0
|
|
20240329,195200,1739409970,10310,10310,10310,10310,1813
|
|
20240329,195100,1739409970,10310,10310,10310,10310,0
|
|
20240329,195000,1739409970,10310,10310,10310,10310,0
|
|
20240329,194900,1739409970,10310,10310,10310,10310,0
|
|
20240329,194800,1739409970,10310,10310,10310,10310,0
|
|
20240329,194700,1739409970,10310,10310,10310,10310,0
|
|
20240329,194600,1739409970,10310,10310,10310,10310,0
|
|
20240329,194500,1739409970,10310,10310,10310,10310,0
|
|
20240329,194400,1739409970,10310,10310,10310,10310,0
|
|
20240329,194300,1739409970,10310,10310,10310,10310,0
|
|
20240329,194200,1739409970,10310,10310,10310,10310,0
|
|
20240329,194100,1739409970,10310,10310,10310,10310,0
|
|
20240329,194000,1739409970,10310,10310,10310,10310,0
|
|
20240329,193900,1739409970,10310,10310,10310,10310,0
|
|
20240329,193800,1739409970,10310,10310,10310,10310,0
|
|
20240329,193700,1739409970,10310,10310,10310,10310,0
|
|
20240329,193600,1739409970,10310,10310,10310,10310,0
|
|
20240329,193500,1739409970,10310,10310,10310,10310,0
|
|
20240329,193400,1739409970,10310,10310,10310,10310,0
|
|
20240329,193300,1739409970,10310,10310,10310,10310,0
|
|
20240329,193200,1739409970,10310,10310,10310,10310,0
|
|
20240329,193100,1739409970,10310,10310,10310,10310,0
|
|
20240329,193000,1739409970,10310,10310,10310,10310,0
|
|
20240329,192900,1739409970,10310,10310,10310,10310,0
|
|
20240329,192800,1739409970,10310,10310,10310,10310,0
|
|
20240329,192700,1739409970,10310,10310,10310,10310,0
|
|
20240329,192600,1739409970,10310,10310,10310,10310,0
|
|
20240329,192500,1739409970,10310,10310,10310,10310,0
|
|
20240329,192400,1739409970,10310,10310,10310,10310,0
|
|
20240329,192300,1739409970,10310,10310,10310,10310,0
|
|
20240329,192200,1739409970,10310,10310,10310,10310,1813
|
|
20240329,192100,1739409970,10310,10310,10310,10310,0
|
|
20240329,192000,1739409970,10310,10310,10310,10310,0
|
|
20240329,191900,1739409970,10310,10310,10310,10310,0
|
|
20240329,191800,1739409970,10310,10310,10310,10310,0
|
|
20240329,191700,1739409970,10310,10310,10310,10310,0
|
|
20240329,191600,1739409970,10310,10310,10310,10310,0
|
|
20240329,191500,1739409970,10310,10310,10310,10310,0
|
|
20240329,191400,1739409970,10310,10310,10310,10310,0
|
|
20240329,191300,1739409970,10310,10310,10310,10310,0
|
|
20240329,191200,1739409970,10310,10310,10310,10310,0
|
|
20240329,191100,1739409970,10310,10310,10310,10310,0
|
|
20240329,191000,1739409970,10310,10310,10310,10310,0
|
|
20240329,190900,1739409970,10310,10310,10310,10310,0
|
|
20240329,190800,1739409970,10310,10310,10310,10310,0
|
|
20240329,190700,1739409970,10310,10310,10310,10310,0
|
|
20240329,190600,1739409970,10310,10310,10310,10310,0
|
|
20240329,190500,1739409970,10310,10310,10310,10310,0
|
|
20240329,190400,1739409970,10310,10310,10310,10310,0
|
|
20240329,190300,1739409970,10310,10310,10310,10310,0
|
|
20240329,190200,1739409970,10310,10310,10310,10310,0
|
|
20240329,190100,1739409970,10310,10310,10310,10310,0
|
|
20240329,190000,1739409970,10310,10310,10310,10310,0
|
|
20240329,185900,1739409970,10310,10310,10310,10310,0
|
|
20240329,185800,1739409970,10310,10310,10310,10310,0
|
|
20240329,185700,1739409970,10310,10310,10310,10310,0
|
|
20240329,185600,1739409970,10310,10310,10310,10310,0
|
|
20240329,185500,1739409970,10310,10310,10310,10310,0
|
|
20240329,185400,1739409970,10310,10310,10310,10310,0
|
|
20240329,185300,1739409970,10310,10310,10310,10310,0
|
|
20240329,185200,1739409970,10310,10310,10310,10310,1813
|
|
20240329,185100,1739409970,10310,10310,10310,10310,0
|
|
20240329,185000,1739409970,10310,10310,10310,10310,0
|
|
20240329,184900,1739409970,10310,10310,10310,10310,0
|
|
20240329,184800,1739409970,10310,10310,10310,10310,0
|
|
20240329,184700,1739409970,10310,10310,10310,10310,0
|
|
20240329,184600,1739409970,10310,10310,10310,10310,0
|
|
20240329,184500,1739409970,10310,10310,10310,10310,0
|
|
20240329,184400,1739409970,10310,10310,10310,10310,0
|
|
20240329,184300,1739409970,10310,10310,10310,10310,0
|
|
20240329,184200,1739409970,10310,10310,10310,10310,0
|
|
20240329,184100,1739409970,10310,10310,10310,10310,0
|
|
20240329,184000,1739409970,10310,10310,10310,10310,0
|
|
20240329,183900,1739409970,10310,10310,10310,10310,0
|
|
20240329,183800,1739409970,10310,10310,10310,10310,0
|
|
20240329,183700,1739409970,10310,10310,10310,10310,0
|
|
20240329,183600,1739409970,10310,10310,10310,10310,0
|
|
20240329,183500,1739409970,10310,10310,10310,10310,0
|
|
20240329,183400,1739409970,10310,10310,10310,10310,0
|
|
20240329,183300,1739409970,10310,10310,10310,10310,0
|
|
20240329,183200,1739409970,10310,10310,10310,10310,0
|
|
20240329,183100,1739409970,10310,10310,10310,10310,0
|
|
20240329,183000,1739409970,10310,10310,10310,10310,0
|
|
20240329,182900,1739409970,10310,10310,10310,10310,0
|
|
20240329,182800,1739409970,10310,10310,10310,10310,0
|
|
20240329,182700,1739409970,10310,10310,10310,10310,0
|
|
20240329,182600,1739409970,10310,10310,10310,10310,0
|
|
20240329,182500,1739409970,10310,10310,10310,10310,0
|
|
20240329,182400,1739409970,10310,10310,10310,10310,0
|
|
20240329,182300,1739409970,10310,10310,10310,10310,0
|
|
20240329,182200,1739409970,10310,10310,10310,10310,1813
|
|
20240329,182100,1739409970,10310,10310,10310,10310,0
|
|
20240329,182000,1739409970,10310,10310,10310,10310,0
|
|
20240329,181900,1739409970,10310,10310,10310,10310,0
|
|
20240329,181800,1739409970,10310,10310,10310,10310,0
|
|
20240329,181700,1739409970,10310,10310,10310,10310,0
|
|
20240329,181600,1739409970,10310,10310,10310,10310,0
|
|
20240329,181500,1739409970,10310,10310,10310,10310,0
|
|
20240329,181400,1739409970,10310,10310,10310,10310,0
|
|
20240329,181300,1739409970,10310,10310,10310,10310,0
|
|
20240329,181200,1739409970,10310,10310,10310,10310,0
|
|
20240329,181100,1739409970,10310,10310,10310,10310,0
|
|
20240329,181000,1739409970,10310,10310,10310,10310,0
|
|
20240329,180900,1739409970,10310,10310,10310,10310,0
|
|
20240329,180800,1739409970,10310,10310,10310,10310,0
|
|
20240329,180700,1739409970,10310,10310,10310,10310,0
|
|
20240329,180600,1739409970,10310,10310,10310,10310,0
|
|
20240329,180500,1739409970,10310,10310,10310,10310,0
|
|
20240329,180400,1739409970,10310,10310,10310,10310,0
|
|
20240329,180300,1739409970,10310,10310,10310,10310,0
|
|
20240329,180200,1739409970,10310,10310,10310,10310,0
|
|
20240329,180100,1739409970,10310,10310,10310,10310,0
|
|
20240329,180000,1739409970,10310,10310,10310,10310,0
|
|
20240329,175900,1739409970,10310,10310,10310,10310,0
|
|
20240329,175800,1739409970,10310,10310,10310,10310,0
|
|
20240329,175700,1739409970,10310,10310,10310,10310,0
|
|
20240329,175600,1739409970,10310,10310,10310,10310,0
|
|
20240329,175500,1739409970,10310,10310,10310,10310,0
|
|
20240329,175400,1739409970,10310,10310,10310,10310,0
|
|
20240329,175300,1739409970,10310,10310,10310,10310,0
|
|
20240329,175200,1739409970,10310,10310,10310,10310,1813
|
|
20240329,175100,1739409970,10310,10310,10310,10310,0
|
|
20240329,175000,1739409970,10310,10310,10310,10310,0
|
|
20240329,174900,1739409970,10310,10310,10310,10310,0
|
|
20240329,174800,1739409970,10310,10310,10310,10310,0
|
|
20240329,174700,1739409970,10310,10310,10310,10310,0
|
|
20240329,174600,1739409970,10310,10310,10310,10310,0
|
|
20240329,174500,1739409970,10310,10310,10310,10310,0
|
|
20240329,174400,1739409970,10310,10310,10310,10310,0
|
|
20240329,174300,1739409970,10310,10310,10310,10310,0
|
|
20240329,174200,1739409970,10310,10310,10310,10310,0
|
|
20240329,174100,1739409970,10310,10310,10310,10310,0
|
|
20240329,174000,1739409970,10310,10310,10310,10310,0
|
|
20240329,173900,1739409970,10310,10310,10310,10310,0
|
|
20240329,173800,1739409970,10310,10310,10310,10310,0
|
|
20240329,173700,1739409970,10310,10310,10310,10310,0
|
|
20240329,173600,1739409970,10310,10310,10310,10310,0
|
|
20240329,173500,1739409970,10310,10310,10310,10310,0
|
|
20240329,173400,1739409970,10310,10310,10310,10310,0
|
|
20240329,173300,1739409970,10310,10310,10310,10310,0
|
|
20240329,173200,1739409970,10310,10310,10310,10310,0
|
|
20240329,173100,1739409970,10310,10310,10310,10310,0
|
|
20240329,173000,1739409970,10310,10310,10310,10310,0
|
|
20240329,172900,1739409970,10310,10310,10310,10310,0
|
|
20240329,172800,1739409970,10310,10310,10310,10310,0
|
|
20240329,172700,1739409970,10310,10310,10310,10310,0
|
|
20240329,172600,1739409970,10310,10310,10310,10310,0
|
|
20240329,172500,1739409970,10310,10310,10310,10310,0
|
|
20240329,172400,1739409970,10310,10310,10310,10310,0
|
|
20240329,172300,1739409970,10310,10310,10310,10310,0
|
|
20240329,172200,1739409970,10310,10310,10310,10310,1813
|
|
20240329,172100,1739409970,10310,10310,10310,10310,0
|
|
20240329,172000,1739409970,10310,10310,10310,10310,0
|
|
20240329,171900,1739409970,10310,10310,10310,10310,0
|
|
20240329,171800,1739409970,10310,10310,10310,10310,0
|
|
20240329,171700,1739409970,10310,10310,10310,10310,0
|
|
20240329,171600,1739409970,10310,10310,10310,10310,0
|
|
20240329,171500,1739409970,10310,10310,10310,10310,0
|
|
20240329,171400,1739409970,10310,10310,10310,10310,0
|
|
20240329,171300,1739409970,10310,10310,10310,10310,0
|
|
20240329,171200,1739409970,10310,10310,10310,10310,0
|
|
20240329,171100,1739409970,10310,10310,10310,10310,0
|
|
20240329,171000,1739409970,10310,10310,10310,10310,0
|
|
20240329,170900,1739409970,10310,10310,10310,10310,0
|
|
20240329,170800,1739409970,10310,10310,10310,10310,0
|
|
20240329,170700,1739409970,10310,10310,10310,10310,0
|
|
20240329,170600,1739409970,10310,10310,10310,10310,0
|
|
20240329,170500,1739409970,10310,10310,10310,10310,0
|
|
20240329,170400,1739409970,10310,10310,10310,10310,0
|
|
20240329,170300,1739409970,10310,10310,10310,10310,0
|
|
20240329,170200,1739409970,10310,10310,10310,10310,0
|
|
20240329,170100,1739409970,10310,10310,10310,10310,0
|
|
20240329,170000,1739409970,10310,10310,10310,10310,0
|
|
20240329,165900,1739409970,10310,10310,10310,10310,0
|
|
20240329,165800,1739409970,10310,10310,10310,10310,0
|
|
20240329,165700,1739409970,10310,10310,10310,10310,0
|
|
20240329,165600,1739409970,10310,10310,10310,10310,0
|
|
20240329,165500,1739409970,10310,10310,10310,10310,0
|
|
20240329,165400,1739409970,10310,10310,10310,10310,0
|
|
20240329,165300,1739409970,10310,10310,10310,10310,0
|
|
20240329,165200,1739409970,10310,10310,10310,10310,1813
|
|
20240329,165100,1739409970,10310,10310,10310,10310,0
|
|
20240329,165000,1739409970,10310,10310,10310,10310,0
|
|
20240329,164900,1739409970,10310,10310,10310,10310,0
|
|
20240329,164800,1739409970,10310,10310,10310,10310,0
|
|
20240329,164700,1739409970,10310,10310,10310,10310,0
|
|
20240329,164600,1739409970,10310,10310,10310,10310,0
|
|
20240329,164500,1739409970,10310,10310,10310,10310,0
|
|
20240329,164400,1739409970,10310,10310,10310,10310,0
|
|
20240329,164300,1739409970,10310,10310,10310,10310,0
|
|
20240329,164200,1739409970,10310,10310,10310,10310,0
|
|
20240329,164100,1739409970,10310,10310,10310,10310,0
|
|
20240329,164000,1739409970,10310,10310,10310,10310,0
|
|
20240329,163900,1739409970,10310,10310,10310,10310,0
|
|
20240329,163800,1739409970,10310,10310,10310,10310,0
|
|
20240329,163700,1739409970,10310,10310,10310,10310,0
|
|
20240329,163600,1739409970,10310,10310,10310,10310,0
|
|
20240329,163500,1739409970,10310,10310,10310,10310,0
|
|
20240329,163400,1739409970,10310,10310,10310,10310,0
|
|
20240329,163300,1739409970,10310,10310,10310,10310,0
|
|
20240329,163200,1739409970,10310,10310,10310,10310,0
|
|
20240329,163100,1739409970,10310,10310,10310,10310,0
|
|
20240329,163000,1739409970,10310,10310,10310,10310,0
|
|
20240329,162900,1739409970,10310,10310,10310,10310,0
|
|
20240329,162800,1739409970,10310,10310,10310,10310,0
|
|
20240329,162700,1739409970,10310,10310,10310,10310,0
|
|
20240329,162600,1739409970,10310,10310,10310,10310,0
|
|
20240329,162500,1739409970,10310,10310,10310,10310,0
|
|
20240329,162400,1739409970,10310,10310,10310,10310,0
|
|
20240329,162300,1739409970,10310,10310,10310,10310,0
|
|
20240329,162200,1739409970,10310,10310,10310,10310,1813
|
|
20240329,162100,1739409970,10310,10310,10310,10310,0
|
|
20240329,162000,1739409970,10310,10310,10310,10310,0
|
|
20240329,161900,1739409970,10310,10310,10310,10310,0
|
|
20240329,161800,1739409970,10310,10310,10310,10310,0
|
|
20240329,161700,1739409970,10310,10310,10310,10310,0
|
|
20240329,161600,1739409970,10310,10310,10310,10310,0
|
|
20240329,161500,1739409970,10310,10310,10310,10310,0
|
|
20240329,161400,1739409970,10310,10310,10310,10310,0
|
|
20240329,161300,1739409970,10310,10310,10310,10310,0
|
|
20240329,161200,1739409970,10310,10310,10310,10310,0
|
|
20240329,161100,1739409970,10310,10310,10310,10310,0
|
|
20240329,161000,1739409970,10310,10310,10310,10310,0
|
|
20240329,160900,1739409970,10310,10310,10310,10310,0
|
|
20240329,160800,1739409970,10310,10310,10310,10310,0
|
|
20240329,160700,1739409970,10310,10310,10310,10310,0
|
|
20240329,160600,1739409970,10310,10310,10310,10310,0
|
|
20240329,160500,1739409970,10310,10310,10310,10310,0
|
|
20240329,160400,1739409970,10310,10310,10310,10310,0
|
|
20240329,160300,1739409970,10310,10310,10310,10310,0
|
|
20240329,160200,1739409970,10310,10310,10310,10310,0
|
|
20240329,160100,1739409970,10310,10310,10310,10310,0
|
|
20240329,160000,1739409970,10310,10310,10310,10310,0
|
|
20240329,155900,1739409970,10310,10310,10310,10310,0
|
|
20240329,155800,1739409970,10310,10310,10310,10310,0
|
|
20240329,155700,1739409970,10310,10310,10310,10310,0
|
|
20240329,155600,1739409970,10310,10310,10310,10310,0
|
|
20240329,155500,1739409970,10310,10310,10310,10310,0
|
|
20240329,155400,1739409970,10310,10310,10310,10310,0
|
|
20240329,155300,1739409970,10310,10310,10310,10310,0
|
|
20240329,155200,1739409970,10310,10310,10310,10310,1813
|
|
20240329,155100,1739409970,10310,10310,10310,10310,0
|
|
20240329,155000,1739409970,10310,10310,10310,10310,0
|
|
20240329,154900,1739409970,10310,10310,10310,10310,0
|
|
20240329,154800,1739409970,10310,10310,10310,10310,0
|
|
20240329,154700,1739409970,10310,10310,10310,10310,0
|
|
20240329,154600,1739409970,10310,10310,10310,10310,0
|
|
20240329,154500,1739409970,10310,10310,10310,10310,0
|
|
20240329,154400,1739409970,10310,10310,10310,10310,0
|
|
20240329,154300,1739409970,10310,10310,10310,10310,0
|
|
20240329,154200,1739409970,10310,10310,10310,10310,0
|
|
20240329,154100,1739409970,10310,10310,10310,10310,0
|
|
20240329,154000,1739409970,10310,10310,10310,10310,0
|
|
20240329,153900,1739409970,10310,10310,10310,10310,0
|
|
20240329,153800,1739409970,10310,10310,10310,10310,0
|
|
20240329,153700,1739409970,10310,10310,10310,10310,0
|
|
20240329,153600,1739409970,10310,10310,10310,10310,0
|
|
20240329,153500,1739409970,10310,10310,10310,10310,0
|
|
20240329,153400,1739409970,10310,10310,10310,10310,0
|
|
20240329,153300,1739409970,10310,10310,10310,10310,0
|
|
20240329,153200,1739409970,10310,10310,10310,10310,0
|
|
20240329,153100,1739409970,10310,10310,10310,10310,0
|
|
20240329,153000,1739409970,10310,10310,10310,10310,1813
|
|
20240329,152900,1720717940,10370,10370,10370,10370,0
|
|
20240329,152800,1720717940,10370,10370,10370,10370,0
|
|
20240329,152700,1720717940,10370,10370,10370,10370,0
|
|
20240329,152600,1720717940,10370,10370,10370,10370,0
|
|
20240329,152500,1720717940,10370,10370,10370,10370,0
|
|
20240329,152400,1720717940,10370,10370,10370,10370,0
|
|
20240329,152300,1720717940,10370,10370,10370,10370,0
|
|
20240329,152200,1720717940,10370,10370,10370,10370,0
|
|
20240329,152100,1720717940,10370,10370,10370,10370,0
|
|
20240329,152000,1720717940,10370,10370,10370,10370,0
|
|
20240329,151900,1720717940,10370,10360,10370,10360,312
|
|
20240329,151800,1717482620,10360,10350,10380,10300,508
|
|
20240329,151700,1712218310,10310,10340,10360,10300,284
|
|
20240329,151600,1709284100,10360,10360,10370,10360,800
|
|
20240329,151500,1700992100,10360,10310,10360,10310,1137
|
|
20240329,151400,1689237830,10340,10170,10400,10160,4550
|
|
20240329,151300,1642519250,10230,10100,10290,10100,28818
|
|
20240329,151200,1349749530,9810,9810,9810,9810,0
|
|
20240329,151100,1349749530,9810,10340,10340,9810,7549
|
|
20240329,151000,1272190910,10380,10320,10380,10320,263
|
|
20240329,150900,1269465500,10320,10320,10400,10320,1033
|
|
20240329,150800,1258797450,10320,10320,10320,10320,165
|
|
20240329,150700,1257094650,10390,10330,10390,10320,175
|
|
20240329,150600,1255288080,10320,10320,10320,10320,956
|
|
20240329,150500,1245422160,10310,10310,10310,10310,100
|
|
20240329,150400,1244391160,10320,10320,10320,10320,238
|
|
20240329,150300,1241935000,10310,10320,10400,10310,946
|
|
20240329,150200,1232170090,10400,10320,10400,10320,162
|
|
20240329,150100,1230498170,10320,10320,10320,10320,207
|
|
20240329,150000,1228361930,10320,10410,10410,10320,857
|
|
20240329,145900,1219514950,10330,10330,10410,10330,224
|
|
20240329,145800,1217200520,10330,10330,10330,10320,842
|
|
20240329,145700,1208506770,10330,10340,10350,10330,532
|
|
20240329,145600,1203006880,10340,10340,10340,10340,148
|
|
20240329,145500,1201476560,10350,10350,10350,10350,95
|
|
20240329,145400,1200493310,10350,10350,10350,10350,540
|
|
20240329,145300,1194904310,10350,10340,10360,10340,163
|
|
20240329,145200,1193217780,10340,10360,10360,10340,561
|
|
20240329,145100,1187412960,10340,10350,10350,10340,379
|
|
20240329,145000,1183490510,10350,10350,10350,10350,0
|
|
20240329,144900,1183490510,10350,10360,10360,10350,1277
|
|
20240329,144800,1170270340,10360,10370,10370,10360,485
|
|
20240329,144700,1165244380,10370,10380,10380,10370,145
|
|
20240329,144600,1163740330,10370,10370,10370,10370,208
|
|
20240329,144500,1161583370,10360,10370,10370,10360,371
|
|
20240329,144400,1157739640,10370,10360,10370,10360,248
|
|
20240329,144300,1155168960,10360,10360,10360,10360,148
|
|
20240329,144200,1153635680,10380,10380,10380,10360,519
|
|
20240329,144100,1148251980,10380,10370,10380,10370,122
|
|
20240329,144000,1146986480,10370,10370,10370,10370,153
|
|
20240329,143900,1145399870,10370,10380,10380,10370,506
|
|
20240329,143800,1140152510,10370,10380,10380,10370,291
|
|
20240329,143700,1137133580,10380,10380,10380,10380,153
|
|
20240329,143600,1135545440,10380,10370,10410,10370,423
|
|
20240329,143500,1131158810,10370,10370,10380,10370,191
|
|
20240329,143400,1129177080,10370,10390,10400,10370,198
|
|
20240329,143300,1127121180,10380,10380,10380,10370,574
|
|
20240329,143200,1121167110,10380,10380,10380,10380,123
|
|
20240329,143100,1119890370,10370,10380,10380,10370,56
|
|
20240329,143000,1119309410,10380,10390,10400,10380,759
|
|
20240329,142900,1111423650,10400,10400,10400,10400,14
|
|
20240329,142800,1111278050,10410,10360,10410,10360,729
|
|
20240329,142700,1103700490,10350,10360,10360,10350,474
|
|
20240329,142600,1098793370,10400,10400,10400,10400,0
|
|
20240329,142500,1098793370,10400,10360,10400,10350,186
|
|
20240329,142400,1096865900,10380,10350,10380,10340,697
|
|
20240329,142300,1089650670,10340,10340,10350,10340,196
|
|
20240329,142200,1087623690,10340,10340,10340,10330,179
|
|
20240329,142100,1085773480,10340,10360,10360,10340,297
|
|
20240329,142000,1082700000,10350,10350,10350,10350,185
|
|
20240329,141900,1080785250,10350,10350,10350,10350,247
|
|
20240329,141800,1078228800,10350,10350,10360,10350,384
|
|
20240329,141700,1074254260,10350,10350,10350,10350,255
|
|
20240329,141600,1071615010,10350,10360,10360,10350,60
|
|
20240329,141500,1070993880,10350,10370,10370,10350,530
|
|
20240329,141400,1065504790,10370,10370,10370,10370,287
|
|
20240329,141300,1062528600,10370,10380,10380,10370,503
|
|
20240329,141200,1057312340,10370,10380,10390,10370,2114
|
|
20240329,141100,1035374220,10380,10390,10390,10380,139
|
|
20240329,141000,1033931160,10380,10380,10380,10380,83
|
|
20240329,140900,1033069620,10380,10420,10550,10380,1128
|
|
20240329,140800,1021341040,10370,10350,10370,10320,2294
|
|
20240329,140700,997590510,10350,10360,10360,10350,511
|
|
20240329,140600,992297640,10360,10360,10360,10360,212
|
|
20240329,140500,990101320,10360,10370,10370,10360,374
|
|
20240329,140400,986224810,10370,10380,10380,10360,842
|
|
20240329,140300,977496280,10380,10390,10390,10380,226
|
|
20240329,140200,975150240,10380,10400,10400,10380,880
|
|
20240329,140100,966007030,10410,10410,10410,10400,58
|
|
20240329,140000,965403430,10410,10430,10430,10400,1514
|
|
20240329,135900,949646740,10460,10460,10460,10460,100
|
|
20240329,135800,948600740,10420,10440,10440,10420,475
|
|
20240329,135700,943648790,10440,10440,10440,10440,105
|
|
20240329,135600,942552590,10440,10450,10450,10440,153
|
|
20240329,135500,940955200,10450,10460,10460,10450,105
|
|
20240329,135400,939857820,10460,10460,10460,10460,144
|
|
20240329,135300,938351580,10480,10470,10480,10470,374
|
|
20240329,135200,934432530,10480,10480,10480,10470,261
|
|
20240329,135100,931699230,10470,10460,10470,10460,124
|
|
20240329,135000,930401510,10460,10470,10470,10460,227
|
|
20240329,134900,928026960,10460,10460,10460,10460,84
|
|
20240329,134800,927148320,10460,10460,10460,10460,257
|
|
20240329,134700,924460100,10460,10450,10460,10450,686
|
|
20240329,134600,917289540,10460,10470,10470,10460,412
|
|
20240329,134500,912979190,10470,10450,10470,10450,588
|
|
20240329,134400,906832260,10460,10470,10470,10460,441
|
|
20240329,134300,902219170,10480,10480,10480,10480,42
|
|
20240329,134200,901779010,10490,10520,10520,10490,1121
|
|
20240329,134100,889991910,10520,10520,10520,10520,0
|
|
20240329,134000,889991910,10520,10550,10550,10520,650
|
|
20240329,133900,883143310,10540,10540,10540,10540,50
|
|
20240329,133800,882616310,10540,10540,10540,10540,0
|
|
20240329,133700,882616310,10540,10560,10560,10540,492
|
|
20240329,133600,877425980,10570,10570,10570,10570,10
|
|
20240329,133500,877320280,10560,10560,10560,10560,0
|
|
20240329,133400,877320280,10560,10560,10560,10550,43
|
|
20240329,133300,876866390,10560,10560,10560,10560,36
|
|
20240329,133200,876486230,10560,10550,10560,10550,55
|
|
20240329,133100,875905700,10550,10550,10550,10550,0
|
|
20240329,133000,875905700,10550,10550,10550,10550,39
|
|
20240329,132900,875494250,10540,10530,10540,10530,22
|
|
20240329,132800,875262390,10540,10540,10540,10540,20
|
|
20240329,132700,875051590,10530,10530,10530,10530,0
|
|
20240329,132600,875051590,10530,10530,10540,10530,361
|
|
20240329,132500,871250030,10530,10530,10530,10530,30
|
|
20240329,132400,870934130,10530,10530,10530,10530,19
|
|
20240329,132300,870734060,10530,10530,10530,10530,9
|
|
20240329,132200,870639290,10530,10530,10530,10530,14
|
|
20240329,132100,870491870,10520,10520,10520,10520,0
|
|
20240329,132000,870491870,10520,10520,10520,10520,197
|
|
20240329,131900,868419430,10540,10530,10540,10530,136
|
|
20240329,131800,866987240,10520,10520,10520,10510,39
|
|
20240329,131700,866577150,10520,10520,10520,10520,1
|
|
20240329,131600,866566630,10520,10520,10520,10520,2
|
|
20240329,131500,866545590,10520,10520,10520,10520,19
|
|
20240329,131400,866345710,10520,10520,10520,10520,5
|
|
20240329,131300,866293110,10520,10520,10520,10520,19
|
|
20240329,131200,866093230,10500,10530,10530,10500,300
|
|
20240329,131100,862942860,10530,10530,10530,10530,12
|
|
20240329,131000,862816500,10530,10530,10530,10530,13
|
|
20240329,130900,862679610,10530,10530,10530,10530,0
|
|
20240329,130800,862679610,10530,10530,10530,10530,17
|
|
20240329,130700,862500600,10530,10530,10530,10530,0
|
|
20240329,130600,862500600,10530,10530,10530,10530,21
|
|
20240329,130500,862279470,10530,10530,10530,10530,13
|
|
20240329,130400,862142580,10500,10500,10500,10500,0
|
|
20240329,130300,862142580,10500,10500,10500,10500,0
|
|
20240329,130200,862142580,10500,10500,10500,10500,0
|
|
20240329,130100,862142580,10500,10500,10500,10500,0
|
|
20240329,130000,862142580,10500,10500,10500,10500,0
|
|
20240329,125900,862142580,10500,10540,10540,10500,971
|
|
20240329,125800,851934520,10530,10560,10560,10530,658
|
|
20240329,125700,844993930,10560,10560,10560,10560,0
|
|
20240329,125600,844993930,10560,10590,10590,10560,163
|
|
20240329,125500,843271800,10580,10580,10580,10580,3
|
|
20240329,125400,843240060,10580,10570,10580,10570,116
|
|
20240329,125300,842013830,10560,10560,10560,10560,0
|
|
20240329,125200,842013830,10560,10560,10560,10560,196
|
|
20240329,125100,839944070,10570,10570,10570,10570,14
|
|
20240329,125000,839796090,10560,10560,10560,10560,0
|
|
20240329,124900,839796090,10560,10560,10560,10560,128
|
|
20240329,124800,838444410,10580,10580,10580,10580,0
|
|
20240329,124700,838444410,10580,10580,10580,10580,1
|
|
20240329,124600,838433830,10580,10580,10580,10580,0
|
|
20240329,124500,838433830,10580,10580,10580,10580,0
|
|
20240329,124400,838433830,10580,10580,10580,10580,22
|
|
20240329,124300,838201070,10590,10580,10590,10580,30
|
|
20240329,124200,837883530,10560,10560,10560,10560,0
|
|
20240329,124100,837883530,10560,10540,10560,10540,93
|
|
20240329,124000,836902400,10540,10510,10540,10510,361
|
|
20240329,123900,833108060,10550,10550,10550,10550,0
|
|
20240329,123800,833108060,10550,10570,10570,10550,141
|
|
20240329,123700,831620060,10580,10580,10580,10580,0
|
|
20240329,123600,831620060,10580,10580,10580,10580,0
|
|
20240329,123500,831620060,10580,10560,10580,10550,44
|
|
20240329,123400,831155070,10580,10580,10580,10580,2898
|
|
20240329,123300,800494230,10590,10600,10600,10590,15
|
|
20240329,123200,800335250,10600,10600,10600,10600,205
|
|
20240329,123100,798162250,10650,10650,10650,10650,66
|
|
20240329,123000,797459350,10650,10600,10650,10590,304
|
|
20240329,122900,794239840,10590,10670,10670,10580,408
|
|
20240329,122800,789914270,10680,10690,10690,10680,22
|
|
20240329,122700,789679110,10690,10690,10690,10690,0
|
|
20240329,122600,789679110,10690,10710,10710,10690,28
|
|
20240329,122500,789379400,10710,10720,10720,10710,79
|
|
20240329,122400,788532660,10720,10720,10720,10720,1
|
|
20240329,122300,788521940,10700,10700,10700,10700,0
|
|
20240329,122200,788521940,10700,10700,10700,10700,0
|
|
20240329,122100,788521940,10700,10700,10700,10700,0
|
|
20240329,122000,788521940,10700,10710,10710,10700,360
|
|
20240329,121900,784669470,10720,10780,10780,10710,373
|
|
20240329,121800,780670760,10790,10810,10810,10790,58
|
|
20240329,121700,780044170,10850,10850,10850,10850,20
|
|
20240329,121600,779827170,10850,10850,10850,10850,0
|
|
20240329,121500,779827170,10850,10850,10850,10850,0
|
|
20240329,121400,779827170,10850,10820,10870,10820,4099
|
|
20240329,121300,735356100,10820,10820,10820,10820,0
|
|
20240329,121200,735356100,10820,10810,10820,10800,116
|
|
20240329,121100,734101650,10820,10820,10820,10820,0
|
|
20240329,121000,734101650,10820,10830,10830,10820,18
|
|
20240329,120900,733906760,10840,10830,10840,10830,522
|
|
20240329,120800,728248900,10830,10830,10830,10830,0
|
|
20240329,120700,728248900,10830,10820,10830,10820,14
|
|
20240329,120600,728097290,10830,10830,10870,10830,293
|
|
20240329,120500,724921480,10830,10830,10830,10830,1
|
|
20240329,120400,724910650,10850,10820,10850,10820,42
|
|
20240329,120300,724455160,10860,10860,10860,10860,90
|
|
20240329,120200,723477760,10830,10830,10840,10830,26
|
|
20240329,120100,723196050,10860,10870,10870,10860,43
|
|
20240329,120000,722728940,10880,10900,10910,10880,507
|
|
20240329,115900,717204460,10890,10890,10900,10890,315
|
|
20240329,115800,713773850,10890,10900,10900,10890,160
|
|
20240329,115700,712030450,10900,10900,10910,10880,431
|
|
20240329,115600,707331890,10900,10890,10900,10880,250
|
|
20240329,115500,704608360,10890,10880,10900,10880,200
|
|
20240329,115400,702430850,10880,10860,10880,10860,395
|
|
20240329,115300,698134950,10860,10850,10860,10850,72
|
|
20240329,115200,697353490,10860,10860,10860,10860,224
|
|
20240329,115100,694920850,10860,10870,10870,10860,1111
|
|
20240329,115000,682854400,10860,10860,10870,10860,270
|
|
20240329,114900,679921110,10860,10860,10860,10860,230
|
|
20240329,114800,677423310,10860,10830,10860,10820,436
|
|
20240329,114700,672694990,10860,10860,10860,10860,293
|
|
20240329,114600,669513010,10860,10870,10870,10860,223
|
|
20240329,114500,667090980,10880,10880,10880,10830,423
|
|
20240329,114400,662489980,10870,10880,10880,10840,249
|
|
20240329,114300,659782890,10880,10880,10880,10880,223
|
|
20240329,114200,657356650,10880,10880,10880,10870,295
|
|
20240329,114100,654147230,10880,10880,10880,10880,215
|
|
20240329,114000,651808030,10880,10870,10880,10870,223
|
|
20240329,113900,649382780,10880,10880,10880,10880,411
|
|
20240329,113800,644911100,10880,10880,10880,10870,226
|
|
20240329,113700,642452250,10880,10880,10880,10860,220
|
|
20240329,113600,640060770,10880,10870,10880,10870,373
|
|
20240329,113500,636004130,10870,10870,10870,10870,223
|
|
20240329,113400,633580120,10860,10870,10870,10860,224
|
|
20240329,113300,631146230,10880,10870,10880,10870,411
|
|
20240329,113200,626675940,10870,10860,10870,10860,223
|
|
20240329,113100,624252920,10870,10880,10880,10710,319
|
|
20240329,113000,620794270,10880,10880,10880,10880,312
|
|
20240329,112900,617399710,10870,10880,10880,10870,223
|
|
20240329,112800,614974460,10880,10860,10880,10860,223
|
|
20240329,112700,612548560,10860,10860,10870,10860,394
|
|
20240329,112600,608268420,10860,10880,10880,10860,223
|
|
20240329,112500,605843510,10880,10870,10880,10870,223
|
|
20240329,112400,603418340,10880,10870,10880,10710,415
|
|
20240329,112300,598923410,10870,10880,10880,10870,216
|
|
20240329,112200,596574320,10880,10880,10880,10880,224
|
|
20240329,112100,594137200,10880,10880,10890,10810,425
|
|
20240329,112000,589514020,10900,10850,10900,10850,281
|
|
20240329,111900,586464770,10850,10850,10850,10840,223
|
|
20240329,111800,584045390,10850,10770,10850,10710,363
|
|
20240329,111700,580115580,10840,10840,10840,10780,225
|
|
20240329,111600,577676700,10850,10840,10850,10780,467
|
|
20240329,111500,572625560,10790,10830,10850,10790,379
|
|
20240329,111400,568520150,10830,10900,10900,10830,299
|
|
20240329,111300,565273860,10860,10920,10920,10840,731
|
|
20240329,111200,557312270,10920,10920,10920,10910,196
|
|
20240329,111100,555172460,10910,10900,10910,10900,167
|
|
20240329,111000,553351170,10900,10900,10900,10880,507
|
|
20240329,110900,547827200,10900,10900,10910,10900,497
|
|
20240329,110800,542406560,10900,10900,10900,10890,482
|
|
20240329,110700,537153010,10900,10900,10900,10900,223
|
|
20240329,110600,534722310,10900,10900,10910,10890,657
|
|
20240329,110500,527561070,10900,10870,10900,10870,1186
|
|
20240329,110400,514657670,10870,10870,10870,10870,234
|
|
20240329,110300,512114090,10870,10850,10870,10840,467
|
|
20240329,110200,507044350,10860,10860,10870,10860,465
|
|
20240329,110100,501993290,10850,10850,10850,10850,371
|
|
20240329,110000,497967940,10850,10840,10850,10830,933
|
|
20240329,105900,487850070,10850,10840,10850,10840,382
|
|
20240329,105800,483708120,10840,10830,10840,10830,581
|
|
20240329,105700,477412040,10830,10800,10830,10800,484
|
|
20240329,105600,472177530,10800,10810,10810,10770,293
|
|
20240329,105500,469011650,10810,10830,10840,10810,310
|
|
20240329,105400,465655340,10820,10830,10840,10820,260
|
|
20240329,105300,462838340,10820,10830,10830,10820,217
|
|
20240329,105200,460489330,10820,10830,10830,10820,333
|
|
20240329,105100,456884200,10830,10820,10830,10820,270
|
|
20240329,105000,453960250,10820,10840,10840,10810,1486
|
|
20240329,104900,437889240,10820,10840,10840,10820,369
|
|
20240329,104800,433892520,10840,10840,10850,10840,175
|
|
20240329,104700,431994770,10840,10820,10850,10820,445
|
|
20240329,104600,427169940,10840,10830,10840,10800,3962
|
|
20240329,104500,384282230,10840,10820,10840,10820,743
|
|
20240329,104400,376239310,10810,10800,10810,10790,469
|
|
20240329,104300,371170990,10790,10800,10800,10790,580
|
|
20240329,104200,364910930,10790,10780,10790,10780,255
|
|
20240329,104100,362160510,10780,10780,10780,10760,581
|
|
20240329,104000,355902250,10770,10760,10770,10760,206
|
|
20240329,103900,353684700,10750,10750,10750,10750,263
|
|
20240329,103800,350857450,10740,10710,10750,10710,484
|
|
20240329,103700,345665380,10710,10770,10770,10710,1463
|
|
20240329,103600,329946560,10760,10780,10790,10750,2155
|
|
20240329,103500,306728600,10770,10700,10770,10700,1453
|
|
20240329,103400,291126130,10690,10680,10690,10680,767
|
|
20240329,103300,282930840,10680,10640,10680,10640,1402
|
|
20240329,103200,267992900,10630,10630,10640,10630,219
|
|
20240329,103100,265663940,10630,10630,10630,10630,125
|
|
20240329,103000,264335190,10620,10600,10620,10600,195
|
|
20240329,102900,262264490,10620,10600,10620,10600,179
|
|
20240329,102800,260365940,10600,10600,10620,10600,223
|
|
20240329,102700,258001980,10600,10610,10620,10540,534
|
|
20240329,102600,252338000,10610,10610,10610,10540,550
|
|
20240329,102500,246518390,10610,10610,10610,10600,165
|
|
20240329,102400,244768940,10600,10600,10600,10520,518
|
|
20240329,102300,239302900,10600,10600,10600,10600,509
|
|
20240329,102200,233907500,10580,10600,10600,10580,224
|
|
20240329,102100,231535600,10610,10590,10610,10520,257
|
|
20240329,102000,228813300,10590,10590,10600,10590,491
|
|
20240329,101900,223609870,10580,10580,10580,10580,125
|
|
20240329,101800,222287370,10580,10550,10580,10500,401
|
|
20240329,101700,218055120,10550,10510,10550,10510,324
|
|
20240329,101600,214642860,10500,10450,10500,10450,2387
|
|
20240329,101500,189661990,10450,10440,10450,10430,587
|
|
20240329,101400,183532970,10440,10430,10440,10430,200
|
|
20240329,101300,181445800,10420,10420,10420,10420,124
|
|
20240329,101200,180153720,10420,10420,10420,10390,223
|
|
20240329,101100,177830810,10420,10420,10420,10420,199
|
|
20240329,101000,175757230,10390,10390,10390,10390,0
|
|
20240329,100900,175757230,10390,10390,10390,10390,75
|
|
20240329,100800,174977980,10390,10390,10390,10390,0
|
|
20240329,100700,174977980,10390,10390,10390,10390,0
|
|
20240329,100600,174977980,10390,10390,10390,10390,558
|
|
20240329,100500,169180360,10400,10400,10400,10400,80
|
|
20240329,100400,168348360,10400,10400,10400,10400,20
|
|
20240329,100300,168140360,10390,10400,10400,10390,58
|
|
20240329,100200,167537410,10400,10400,10400,10400,1
|
|
20240329,100100,167527010,10390,10390,10390,10390,0
|
|
20240329,100000,167527010,10390,10400,10400,10390,49
|
|
20240329,095900,167017660,10400,10400,10400,10400,21
|
|
20240329,095800,166799260,10400,10400,10400,10400,100
|
|
20240329,095700,165759260,10400,10410,10440,10400,476
|
|
20240329,095600,160803800,10410,10410,10410,10410,52
|
|
20240329,095500,160262480,10400,10400,10400,10400,0
|
|
20240329,095400,160262480,10400,10420,10420,10400,35
|
|
20240329,095300,159898280,10400,10400,10400,10400,0
|
|
20240329,095200,159898280,10400,10400,10400,10400,60
|
|
20240329,095100,159274280,10400,10400,10400,10400,25
|
|
20240329,095000,159014280,10420,10420,10420,10420,0
|
|
20240329,094900,159014280,10420,10420,10420,10420,0
|
|
20240329,094800,159014280,10420,10430,10430,10420,695
|
|
20240329,094700,151771490,10430,10430,10430,10430,0
|
|
20240329,094600,151771490,10430,10430,10430,10430,0
|
|
20240329,094500,151771490,10430,10420,10430,10420,28
|
|
20240329,094400,151479480,10430,10430,10430,10430,20
|
|
20240329,094300,151270880,10460,10420,10460,10420,1853
|
|
20240329,094200,131919550,10400,10400,10400,10400,35
|
|
20240329,094100,131555550,10390,10390,10390,10390,0
|
|
20240329,094000,131555550,10390,10390,10390,10390,45
|
|
20240329,093900,131088000,10390,10390,10390,10390,42
|
|
20240329,093800,130651620,10460,10360,10460,10360,2587
|
|
20240329,093700,103712410,10360,10370,10370,10360,9
|
|
20240329,093600,103619130,10360,10400,10400,10360,1015
|
|
20240329,093500,93063600,10400,10400,10400,10400,0
|
|
20240329,093400,93063600,10400,10400,10400,10400,1
|
|
20240329,093300,93053200,10410,10370,10410,10360,27
|
|
20240329,093200,92773200,10370,10370,10370,10370,0
|
|
20240329,093100,92773200,10370,10370,10370,10370,178
|
|
20240329,093000,90927340,10370,10390,10390,10370,528
|
|
20240329,092900,85448940,10390,10400,10400,10390,573
|
|
20240329,092800,79494580,10400,10400,10400,10400,12
|
|
20240329,092700,79369780,10390,10410,10410,10390,472
|
|
20240329,092600,74458560,10410,10410,10410,10410,0
|
|
20240329,092500,74458560,10410,10410,10410,10410,20
|
|
20240329,092400,74250360,10400,10420,10420,10400,41
|
|
20240329,092300,73823640,10420,10420,10420,10420,2
|
|
20240329,092200,73802800,10420,10400,10420,10400,53
|
|
20240329,092100,73251540,10400,10400,10400,10400,25
|
|
20240329,092000,72991540,10400,10400,10400,10400,515
|
|
20240329,091900,67635540,10400,10400,10400,10400,570
|
|
20240329,091800,61707540,10370,10370,10370,10370,25
|
|
20240329,091700,61448290,10360,10360,10360,10360,0
|
|
20240329,091600,61448290,10360,10360,10360,10360,0
|
|
20240329,091500,61448290,10360,10360,10360,10360,25
|
|
20240329,091400,61189290,10350,10360,10360,10350,750
|
|
20240329,091300,53423780,10360,10370,10370,10360,105
|
|
20240329,091200,52335950,10370,10400,10400,10360,149
|
|
20240329,091100,50789340,10380,10380,10380,10360,1801
|
|
20240329,091000,32101620,10380,10380,10380,10380,599
|
|
20240329,090900,25884000,10350,10370,10380,10350,607
|
|
20240329,090800,19599960,10380,10400,10400,10380,49
|
|
20240329,090700,19091140,10400,10410,10410,10400,201
|
|
20240329,090600,17000730,10420,10600,10600,10420,365
|
|
20240329,090500,13192890,10620,10590,10620,10590,96
|
|
20240329,090400,12174170,10510,10510,10510,10510,14
|
|
20240329,090300,12027030,10410,10410,10410,10390,192
|
|
20240329,090200,10028890,10420,10420,10500,10410,329
|
|
20240329,090100,6599990,10430,10440,10450,10430,13
|
|
20240329,090000,6464190,10450,10510,10510,10450,617
|