610 lines
34 KiB
CSV
610 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,190700,85085051070,17520,17520,17520,17520,123051
|
|
20240328,190600,85085051070,17520,17520,17520,17520,0
|
|
20240328,190500,85085051070,17520,17520,17520,17520,0
|
|
20240328,190400,85085051070,17520,17520,17520,17520,0
|
|
20240328,190300,85085051070,17520,17520,17520,17520,0
|
|
20240328,190200,85085051070,17520,17520,17520,17520,0
|
|
20240328,190100,85085051070,17520,17520,17520,17520,0
|
|
20240328,190000,85085051070,17520,17520,17520,17520,0
|
|
20240328,185900,85085051070,17520,17520,17520,17520,0
|
|
20240328,185800,85085051070,17520,17520,17520,17520,0
|
|
20240328,185700,85085051070,17520,17520,17520,17520,0
|
|
20240328,185600,85085051070,17520,17520,17520,17520,0
|
|
20240328,185500,85085051070,17520,17520,17520,17520,0
|
|
20240328,185400,85085051070,17520,17520,17520,17520,0
|
|
20240328,185300,85085051070,17520,17520,17520,17520,0
|
|
20240328,185200,85085051070,17520,17520,17520,17520,0
|
|
20240328,185100,85085051070,17520,17520,17520,17520,0
|
|
20240328,185000,85085051070,17520,17520,17520,17520,0
|
|
20240328,184900,85085051070,17520,17520,17520,17520,0
|
|
20240328,184800,85085051070,17520,17520,17520,17520,0
|
|
20240328,184700,85085051070,17520,17520,17520,17520,0
|
|
20240328,184600,85085051070,17520,17520,17520,17520,0
|
|
20240328,184500,85085051070,17520,17520,17520,17520,0
|
|
20240328,184400,85085051070,17520,17520,17520,17520,0
|
|
20240328,184300,85085051070,17520,17520,17520,17520,0
|
|
20240328,184200,85085051070,17520,17520,17520,17520,0
|
|
20240328,184100,85085051070,17520,17520,17520,17520,0
|
|
20240328,184000,85085051070,17520,17520,17520,17520,0
|
|
20240328,183900,85085051070,17520,17520,17520,17520,0
|
|
20240328,183800,85085051070,17520,17520,17520,17520,0
|
|
20240328,183700,85085051070,17520,17520,17520,17520,123051
|
|
20240328,183600,85085051070,17520,17520,17520,17520,0
|
|
20240328,183500,85085051070,17520,17520,17520,17520,0
|
|
20240328,183400,85085051070,17520,17520,17520,17520,0
|
|
20240328,183300,85085051070,17520,17520,17520,17520,0
|
|
20240328,183200,85085051070,17520,17520,17520,17520,0
|
|
20240328,183100,85085051070,17520,17520,17520,17520,0
|
|
20240328,183000,85085051070,17520,17520,17520,17520,0
|
|
20240328,182900,85085051070,17520,17520,17520,17520,0
|
|
20240328,182800,85085051070,17520,17520,17520,17520,0
|
|
20240328,182700,85085051070,17520,17520,17520,17520,0
|
|
20240328,182600,85085051070,17520,17520,17520,17520,0
|
|
20240328,182500,85085051070,17520,17520,17520,17520,0
|
|
20240328,182400,85085051070,17520,17520,17520,17520,0
|
|
20240328,182300,85085051070,17520,17520,17520,17520,0
|
|
20240328,182200,85085051070,17520,17520,17520,17520,0
|
|
20240328,182100,85085051070,17520,17520,17520,17520,0
|
|
20240328,182000,85085051070,17520,17520,17520,17520,0
|
|
20240328,181900,85085051070,17520,17520,17520,17520,0
|
|
20240328,181800,85085051070,17520,17520,17520,17520,0
|
|
20240328,181700,85085051070,17520,17520,17520,17520,0
|
|
20240328,181600,85085051070,17520,17520,17520,17520,0
|
|
20240328,181500,85085051070,17520,17520,17520,17520,0
|
|
20240328,181400,85085051070,17520,17520,17520,17520,0
|
|
20240328,181300,85085051070,17520,17520,17520,17520,0
|
|
20240328,181200,85085051070,17520,17520,17520,17520,0
|
|
20240328,181100,85085051070,17520,17520,17520,17520,0
|
|
20240328,181000,85085051070,17520,17520,17520,17520,0
|
|
20240328,180900,85085051070,17520,17520,17520,17520,0
|
|
20240328,180800,85085051070,17520,17520,17520,17520,0
|
|
20240328,180700,85085051070,17520,17520,17520,17520,123051
|
|
20240328,180600,85085051070,17520,17520,17520,17520,0
|
|
20240328,180500,85085051070,17520,17520,17520,17520,0
|
|
20240328,180400,85085051070,17520,17520,17520,17520,0
|
|
20240328,180300,85085051070,17520,17520,17520,17520,0
|
|
20240328,180200,85085051070,17520,17520,17520,17520,0
|
|
20240328,180100,85085051070,17520,17520,17520,17520,0
|
|
20240328,180000,85085051070,17520,17520,17520,17520,0
|
|
20240328,175900,85085051070,17520,17520,17520,17520,0
|
|
20240328,175800,85085051070,17520,17520,17520,17520,0
|
|
20240328,175700,85085051070,17520,17520,17520,17520,0
|
|
20240328,175600,85085051070,17520,17520,17520,17520,0
|
|
20240328,175500,85085051070,17520,17520,17520,17520,0
|
|
20240328,175400,85085051070,17520,17520,17520,17520,0
|
|
20240328,175300,85085051070,17520,17520,17520,17520,0
|
|
20240328,175200,85085051070,17520,17520,17520,17520,0
|
|
20240328,175100,85085051070,17520,17520,17520,17520,0
|
|
20240328,175000,85085051070,17520,17520,17520,17520,0
|
|
20240328,174900,85085051070,17520,17520,17520,17520,0
|
|
20240328,174800,85085051070,17520,17520,17520,17520,0
|
|
20240328,174700,85085051070,17520,17520,17520,17520,0
|
|
20240328,174600,85085051070,17520,17520,17520,17520,0
|
|
20240328,174500,85085051070,17520,17520,17520,17520,0
|
|
20240328,174400,85085051070,17520,17520,17520,17520,0
|
|
20240328,174300,85085051070,17520,17520,17520,17520,0
|
|
20240328,174200,85085051070,17520,17520,17520,17520,0
|
|
20240328,174100,85085051070,17520,17520,17520,17520,0
|
|
20240328,174000,85085051070,17520,17520,17520,17520,0
|
|
20240328,173900,85085051070,17520,17520,17520,17520,0
|
|
20240328,173800,85085051070,17520,17520,17520,17520,0
|
|
20240328,173700,85085051070,17520,17520,17520,17520,123051
|
|
20240328,173600,85085051070,17520,17520,17520,17520,0
|
|
20240328,173500,85085051070,17520,17520,17520,17520,0
|
|
20240328,173400,85085051070,17520,17520,17520,17520,0
|
|
20240328,173300,85085051070,17520,17520,17520,17520,0
|
|
20240328,173200,85085051070,17520,17520,17520,17520,0
|
|
20240328,173100,85085051070,17520,17520,17520,17520,0
|
|
20240328,173000,85085051070,17520,17520,17520,17520,0
|
|
20240328,172900,85085051070,17520,17520,17520,17520,0
|
|
20240328,172800,85085051070,17520,17520,17520,17520,0
|
|
20240328,172700,85085051070,17520,17520,17520,17520,0
|
|
20240328,172600,85085051070,17520,17520,17520,17520,0
|
|
20240328,172500,85085051070,17520,17520,17520,17520,0
|
|
20240328,172400,85085051070,17520,17520,17520,17520,0
|
|
20240328,172300,85085051070,17520,17520,17520,17520,0
|
|
20240328,172200,85085051070,17520,17520,17520,17520,0
|
|
20240328,172100,85085051070,17520,17520,17520,17520,0
|
|
20240328,172000,85085051070,17520,17520,17520,17520,0
|
|
20240328,171900,85085051070,17520,17520,17520,17520,0
|
|
20240328,171800,85085051070,17520,17520,17520,17520,0
|
|
20240328,171700,85085051070,17520,17520,17520,17520,0
|
|
20240328,171600,85085051070,17520,17520,17520,17520,0
|
|
20240328,171500,85085051070,17520,17520,17520,17520,0
|
|
20240328,171400,85085051070,17520,17520,17520,17520,0
|
|
20240328,171300,85085051070,17520,17520,17520,17520,0
|
|
20240328,171200,85085051070,17520,17520,17520,17520,0
|
|
20240328,171100,85085051070,17520,17520,17520,17520,0
|
|
20240328,171000,85085051070,17520,17520,17520,17520,0
|
|
20240328,170900,85085051070,17520,17520,17520,17520,0
|
|
20240328,170800,85085051070,17520,17520,17520,17520,0
|
|
20240328,170700,85085051070,17520,17520,17520,17520,123051
|
|
20240328,170600,85085051070,17520,17520,17520,17520,0
|
|
20240328,170500,85085051070,17520,17520,17520,17520,0
|
|
20240328,170400,85085051070,17520,17520,17520,17520,0
|
|
20240328,170300,85085051070,17520,17520,17520,17520,0
|
|
20240328,170200,85085051070,17520,17520,17520,17520,0
|
|
20240328,170100,85085051070,17520,17520,17520,17520,0
|
|
20240328,170000,85085051070,17520,17520,17520,17520,0
|
|
20240328,165900,85085051070,17520,17520,17520,17520,0
|
|
20240328,165800,85085051070,17520,17520,17520,17520,0
|
|
20240328,165700,85085051070,17520,17520,17520,17520,0
|
|
20240328,165600,85085051070,17520,17520,17520,17520,0
|
|
20240328,165500,85085051070,17520,17520,17520,17520,0
|
|
20240328,165400,85085051070,17520,17520,17520,17520,0
|
|
20240328,165300,85085051070,17520,17520,17520,17520,0
|
|
20240328,165200,85085051070,17520,17520,17520,17520,0
|
|
20240328,165100,85085051070,17520,17520,17520,17520,0
|
|
20240328,165000,85085051070,17520,17520,17520,17520,0
|
|
20240328,164900,85085051070,17520,17520,17520,17520,0
|
|
20240328,164800,85085051070,17520,17520,17520,17520,0
|
|
20240328,164700,85085051070,17520,17520,17520,17520,0
|
|
20240328,164600,85085051070,17520,17520,17520,17520,0
|
|
20240328,164500,85085051070,17520,17520,17520,17520,0
|
|
20240328,164400,85085051070,17520,17520,17520,17520,0
|
|
20240328,164300,85085051070,17520,17520,17520,17520,0
|
|
20240328,164200,85085051070,17520,17520,17520,17520,0
|
|
20240328,164100,85085051070,17520,17520,17520,17520,0
|
|
20240328,164000,85085051070,17520,17520,17520,17520,0
|
|
20240328,163900,85085051070,17520,17520,17520,17520,0
|
|
20240328,163800,85085051070,17520,17520,17520,17520,0
|
|
20240328,163700,85085051070,17520,17520,17520,17520,123051
|
|
20240328,163600,85085051070,17520,17520,17520,17520,0
|
|
20240328,163500,85085051070,17520,17520,17520,17520,0
|
|
20240328,163400,85085051070,17520,17520,17520,17520,0
|
|
20240328,163300,85085051070,17520,17520,17520,17520,0
|
|
20240328,163200,85085051070,17520,17520,17520,17520,0
|
|
20240328,163100,85085051070,17520,17520,17520,17520,0
|
|
20240328,163000,85085051070,17520,17520,17520,17520,0
|
|
20240328,162900,85085051070,17520,17520,17520,17520,0
|
|
20240328,162800,85085051070,17520,17520,17520,17520,0
|
|
20240328,162700,85085051070,17520,17520,17520,17520,0
|
|
20240328,162600,85085051070,17520,17520,17520,17520,0
|
|
20240328,162500,85085051070,17520,17520,17520,17520,0
|
|
20240328,162400,85085051070,17520,17520,17520,17520,0
|
|
20240328,162300,85085051070,17520,17520,17520,17520,0
|
|
20240328,162200,85085051070,17520,17520,17520,17520,0
|
|
20240328,162100,85085051070,17520,17520,17520,17520,0
|
|
20240328,162000,85085051070,17520,17520,17520,17520,0
|
|
20240328,161900,85085051070,17520,17520,17520,17520,0
|
|
20240328,161800,85085051070,17520,17520,17520,17520,0
|
|
20240328,161700,85085051070,17520,17520,17520,17520,0
|
|
20240328,161600,85085051070,17520,17520,17520,17520,0
|
|
20240328,161500,85085051070,17520,17520,17520,17520,0
|
|
20240328,161400,85085051070,17520,17520,17520,17520,0
|
|
20240328,161300,85085051070,17520,17520,17520,17520,0
|
|
20240328,161200,85085051070,17520,17520,17520,17520,0
|
|
20240328,161100,85085051070,17520,17520,17520,17520,0
|
|
20240328,161000,85085051070,17520,17520,17520,17520,0
|
|
20240328,160900,85085051070,17520,17520,17520,17520,0
|
|
20240328,160800,85085051070,17520,17520,17520,17520,0
|
|
20240328,160700,85085051070,17520,17520,17520,17520,123051
|
|
20240328,160600,85085051070,17520,17520,17520,17520,0
|
|
20240328,160500,85085051070,17520,17520,17520,17520,0
|
|
20240328,160400,85085051070,17520,17520,17520,17520,0
|
|
20240328,160300,85085051070,17520,17520,17520,17520,0
|
|
20240328,160200,85085051070,17520,17520,17520,17520,0
|
|
20240328,160100,85085051070,17520,17520,17520,17520,0
|
|
20240328,160000,85085051070,17520,17520,17520,17520,0
|
|
20240328,155900,85085051070,17520,17520,17520,17520,0
|
|
20240328,155800,85085051070,17520,17520,17520,17520,0
|
|
20240328,155700,85085051070,17520,17520,17520,17520,0
|
|
20240328,155600,85085051070,17520,17520,17520,17520,0
|
|
20240328,155500,85085051070,17520,17520,17520,17520,0
|
|
20240328,155400,85085051070,17520,17520,17520,17520,0
|
|
20240328,155300,85085051070,17520,17520,17520,17520,0
|
|
20240328,155200,85085051070,17520,17520,17520,17520,0
|
|
20240328,155100,85085051070,17520,17520,17520,17520,0
|
|
20240328,155000,85085051070,17520,17520,17520,17520,0
|
|
20240328,154900,85085051070,17520,17520,17520,17520,0
|
|
20240328,154800,85085051070,17520,17520,17520,17520,0
|
|
20240328,154700,85085051070,17520,17520,17520,17520,0
|
|
20240328,154600,85085051070,17520,17520,17520,17520,0
|
|
20240328,154500,85085051070,17520,17520,17520,17520,0
|
|
20240328,154400,85085051070,17520,17520,17520,17520,0
|
|
20240328,154300,85085051070,17520,17520,17520,17520,0
|
|
20240328,154200,85085051070,17520,17520,17520,17520,0
|
|
20240328,154100,85085051070,17520,17520,17520,17520,0
|
|
20240328,154000,85085051070,17520,17520,17520,17520,0
|
|
20240328,153900,85085051070,17520,17520,17520,17520,0
|
|
20240328,153800,85085051070,17520,17520,17520,17520,0
|
|
20240328,153700,85085051070,17520,17520,17520,17520,123051
|
|
20240328,153600,85085051070,17520,17520,17520,17520,0
|
|
20240328,153500,85085051070,17520,17520,17520,17520,0
|
|
20240328,153400,85085051070,17520,17520,17520,17520,0
|
|
20240328,153300,85085051070,17520,17520,17520,17520,0
|
|
20240328,153200,85085051070,17520,17520,17520,17520,0
|
|
20240328,153100,85085051070,17520,17520,17520,17520,0
|
|
20240328,153000,85085051070,17520,17520,17520,17520,123051
|
|
20240328,152900,82929197550,17530,17530,17530,17530,0
|
|
20240328,152800,82929197550,17530,17530,17530,17530,0
|
|
20240328,152700,82929197550,17530,17530,17530,17530,0
|
|
20240328,152600,82929197550,17530,17530,17530,17530,0
|
|
20240328,152500,82929197550,17530,17530,17530,17530,0
|
|
20240328,152400,82929197550,17530,17530,17530,17530,0
|
|
20240328,152300,82929197550,17530,17530,17530,17530,0
|
|
20240328,152200,82929197550,17530,17530,17530,17530,0
|
|
20240328,152100,82929197550,17530,17530,17530,17530,0
|
|
20240328,152000,82929197550,17530,17530,17530,17530,0
|
|
20240328,151900,82929197550,17530,17540,17540,17520,2926
|
|
20240328,151800,82877911760,17530,17520,17540,17510,9278
|
|
20240328,151700,82715313270,17520,17520,17520,17510,6424
|
|
20240328,151600,82602799220,17510,17520,17520,17510,8208
|
|
20240328,151500,82459000910,17520,17510,17520,17500,13561
|
|
20240328,151400,82221515280,17510,17500,17510,17500,9863
|
|
20240328,151300,82048839650,17510,17510,17520,17500,14003
|
|
20240328,151200,81803680190,17510,17520,17520,17500,14993
|
|
20240328,151100,81541145880,17520,17520,17520,17510,2304
|
|
20240328,151000,81500784350,17520,17520,17520,17510,5685
|
|
20240328,150900,81401190670,17520,17520,17520,17510,7520
|
|
20240328,150800,81269450840,17520,17510,17520,17510,6736
|
|
20240328,150700,81151479370,17510,17520,17530,17510,4000
|
|
20240328,150600,81081403420,17520,17530,17540,17510,13334
|
|
20240328,150500,80847685200,17530,17530,17540,17520,4512
|
|
20240328,150400,80768610410,17540,17520,17540,17520,6139
|
|
20240328,150300,80661013810,17520,17520,17520,17510,2719
|
|
20240328,150200,80613388630,17530,17520,17530,17510,24526
|
|
20240328,150100,80183848160,17520,17530,17530,17520,4202
|
|
20240328,150000,80110222530,17520,17520,17530,17510,7155
|
|
20240328,145900,79984866870,17530,17540,17540,17520,4004
|
|
20240328,145800,79914673120,17540,17540,17540,17530,5788
|
|
20240328,145700,79813171830,17530,17540,17540,17530,3324
|
|
20240328,145600,79754893940,17530,17530,17540,17520,5215
|
|
20240328,145500,79663490130,17530,17520,17540,17520,8121
|
|
20240328,145400,79521101650,17520,17520,17530,17510,6951
|
|
20240328,145300,79399339610,17520,17520,17520,17510,1462
|
|
20240328,145200,79373728530,17520,17530,17530,17510,8368
|
|
20240328,145100,79227156720,17530,17520,17530,17510,4223
|
|
20240328,145000,79153172750,17520,17520,17520,17510,8271
|
|
20240328,144900,79008334770,17510,17520,17530,17510,5145
|
|
20240328,144800,78918232270,17520,17520,17530,17510,19002
|
|
20240328,144700,78585408720,17520,17530,17530,17520,5320
|
|
20240328,144600,78492195190,17530,17540,17540,17520,16800
|
|
20240328,144500,78197684600,17540,17540,17540,17530,2300
|
|
20240328,144400,78157352690,17540,17540,17540,17530,4442
|
|
20240328,144300,78079442460,17540,17550,17550,17530,14932
|
|
20240328,144200,77817530380,17550,17550,17550,17540,3417
|
|
20240328,144100,77757579640,17540,17560,17560,17540,11089
|
|
20240328,144000,77562969000,17560,17560,17560,17550,2128
|
|
20240328,143900,77525608900,17560,17570,17570,17560,4377
|
|
20240328,143800,77448744240,17560,17570,17570,17560,988
|
|
20240328,143700,77431387610,17560,17560,17570,17560,3266
|
|
20240328,143600,77374027970,17560,17560,17570,17560,3489
|
|
20240328,143500,77312746670,17560,17580,17580,17560,2642
|
|
20240328,143400,77266323520,17580,17580,17580,17570,2765
|
|
20240328,143300,77217729260,17570,17570,17580,17570,2263
|
|
20240328,143200,77177949310,17570,17570,17580,17560,4154
|
|
20240328,143100,77104960190,17560,17560,17570,17560,1684
|
|
20240328,143000,77075374080,17570,17560,17570,17550,7420
|
|
20240328,142900,76945067480,17550,17560,17580,17550,4283
|
|
20240328,142800,76869837160,17570,17560,17570,17560,2047
|
|
20240328,142700,76833882320,17570,17570,17570,17560,1525
|
|
20240328,142600,76807096410,17560,17570,17570,17560,1441
|
|
20240328,142500,76781782770,17570,17570,17580,17560,2431
|
|
20240328,142400,76739075310,17560,17550,17560,17550,3910
|
|
20240328,142300,76670432370,17560,17560,17560,17550,4596
|
|
20240328,142200,76589734680,17550,17540,17560,17540,2183
|
|
20240328,142100,76551419330,17550,17550,17560,17540,3754
|
|
20240328,142000,76485534700,17560,17550,17560,17550,1432
|
|
20240328,141900,76460395020,17550,17560,17570,17550,1637
|
|
20240328,141800,76431656960,17550,17560,17570,17550,2042
|
|
20240328,141700,76395804150,17560,17570,17570,17550,4872
|
|
20240328,141600,76310235770,17570,17560,17570,17560,633
|
|
20240328,141500,76299115200,17570,17570,17570,17560,1112
|
|
20240328,141400,76279582690,17570,17550,17570,17550,2133
|
|
20240328,141300,76242120140,17550,17550,17560,17540,2035
|
|
20240328,141200,76206405720,17550,17570,17570,17540,2549
|
|
20240328,141100,76161664150,17570,17570,17570,17540,8176
|
|
20240328,141000,76018150660,17560,17570,17580,17560,2664
|
|
20240328,140900,75971332710,17580,17570,17580,17560,3377
|
|
20240328,140800,75911994460,17560,17550,17570,17540,3109
|
|
20240328,140700,75857421650,17550,17540,17560,17540,5089
|
|
20240328,140600,75768105820,17540,17540,17550,17540,1205
|
|
20240328,140500,75746966440,17540,17560,17570,17540,2495
|
|
20240328,140400,75703183330,17570,17550,17570,17530,11069
|
|
20240328,140300,75508984500,17540,17560,17560,17530,17112
|
|
20240328,140200,75208863180,17560,17560,17570,17540,19009
|
|
20240328,140100,74875221440,17560,17560,17570,17550,7491
|
|
20240328,140000,74743680530,17570,17560,17570,17560,1914
|
|
20240328,135900,74710060880,17560,17570,17570,17560,3455
|
|
20240328,135800,74649367550,17570,17580,17580,17570,1624
|
|
20240328,135700,74620827710,17580,17580,17580,17570,1508
|
|
20240328,135600,74594327030,17570,17570,17590,17570,1676
|
|
20240328,135500,74564869880,17580,17560,17580,17560,7178
|
|
20240328,135400,74438785900,17580,17560,17580,17560,4878
|
|
20240328,135300,74353104680,17570,17580,17580,17560,7089
|
|
20240328,135200,74228543000,17570,17580,17590,17570,2534
|
|
20240328,135100,74183991610,17580,17590,17590,17570,5740
|
|
20240328,135000,74083077740,17580,17590,17600,17580,2665
|
|
20240328,134900,74036202720,17590,17590,17610,17580,6284
|
|
20240328,134800,73925648100,17590,17590,17600,17590,1837
|
|
20240328,134700,73893323170,17590,17600,17600,17590,938
|
|
20240328,134600,73876817780,17600,17600,17610,17590,3478
|
|
20240328,134500,73815606370,17620,17610,17620,17600,2142
|
|
20240328,134400,73777894770,17620,17600,17620,17600,1852
|
|
20240328,134300,73745286860,17610,17610,17620,17600,3801
|
|
20240328,134200,73678351950,17610,17600,17620,17600,6748
|
|
20240328,134100,73559561450,17600,17600,17600,17590,4328
|
|
20240328,134000,73483400600,17600,17600,17600,17590,646
|
|
20240328,133900,73472031790,17590,17590,17600,17590,1665
|
|
20240328,133800,73442743000,17600,17600,17600,17590,1659
|
|
20240328,133700,73413546660,17590,17610,17610,17590,2386
|
|
20240328,133600,73371558170,17600,17600,17610,17600,1184
|
|
20240328,133500,73350715580,17600,17610,17610,17600,1311
|
|
20240328,133400,73327636900,17610,17610,17620,17610,1439
|
|
20240328,133300,73302293410,17620,17620,17630,17600,3934
|
|
20240328,133200,73233001000,17630,17630,17630,17620,855
|
|
20240328,133100,73217928280,17630,17630,17640,17620,7137
|
|
20240328,133000,73092096920,17620,17610,17630,17610,2156
|
|
20240328,132900,73054111350,17610,17600,17610,17590,2600
|
|
20240328,132800,73008336780,17600,17590,17610,17580,1785
|
|
20240328,132700,72976929890,17590,17610,17620,17570,25933
|
|
20240328,132600,72520851290,17610,17580,17620,17580,2009
|
|
20240328,132500,72485474730,17600,17610,17610,17580,2948
|
|
20240328,132400,72433606010,17600,17600,17600,17590,2899
|
|
20240328,132300,72382591180,17600,17600,17600,17580,5096
|
|
20240328,132200,72292964280,17600,17590,17600,17590,4882
|
|
20240328,132100,72207064820,17580,17590,17590,17580,6279
|
|
20240328,132000,72096664300,17590,17580,17590,17580,9704
|
|
20240328,131900,71926022950,17590,17590,17590,17570,2664
|
|
20240328,131800,71879191680,17580,17600,17600,17580,1911
|
|
20240328,131700,71845589310,17580,17590,17600,17580,2505
|
|
20240328,131600,71801528890,17580,17570,17590,17570,2224
|
|
20240328,131500,71762430390,17570,17590,17590,17560,2672
|
|
20240328,131400,71715473710,17590,17580,17590,17560,3464
|
|
20240328,131300,71654591680,17570,17580,17580,17570,2525
|
|
20240328,131200,71610215440,17580,17580,17580,17570,784
|
|
20240328,131100,71596433870,17570,17570,17580,17560,1899
|
|
20240328,131000,71563069240,17570,17570,17580,17560,3127
|
|
20240328,130900,71508125740,17580,17560,17580,17560,4095
|
|
20240328,130800,71436197890,17570,17560,17570,17560,699
|
|
20240328,130700,71423921460,17570,17560,17570,17550,5043
|
|
20240328,130600,71335350210,17560,17550,17560,17540,4789
|
|
20240328,130500,71251300470,17550,17540,17550,17530,3907
|
|
20240328,130400,71182761760,17540,17550,17550,17530,6325
|
|
20240328,130300,71071822150,17540,17550,17550,17540,3303
|
|
20240328,130200,71013872590,17550,17540,17550,17540,2404
|
|
20240328,130100,70971698670,17540,17550,17560,17540,6294
|
|
20240328,130000,70861289140,17560,17570,17570,17550,15660
|
|
20240328,125900,70586419980,17570,17560,17570,17560,5831
|
|
20240328,125800,70484018980,17570,17570,17570,17560,5826
|
|
20240328,125700,70381705750,17570,17570,17570,17560,4217
|
|
20240328,125600,70307641630,17570,17590,17590,17560,10135
|
|
20240328,125500,70129544970,17580,17590,17590,17580,1645
|
|
20240328,125400,70100621550,17590,17590,17590,17580,527
|
|
20240328,125300,70091353640,17590,17590,17590,17580,4160
|
|
20240328,125200,70018209000,17590,17580,17590,17570,2186
|
|
20240328,125100,69979776340,17590,17590,17590,17570,3014
|
|
20240328,125000,69926789220,17590,17600,17600,17580,2748
|
|
20240328,124900,69878451190,17600,17600,17600,17590,1454
|
|
20240328,124800,69852865840,17600,17600,17610,17580,11227
|
|
20240328,124700,69655276130,17590,17590,17600,17580,2545
|
|
20240328,124600,69610510900,17600,17590,17600,17580,3218
|
|
20240328,124500,69553904880,17590,17570,17590,17560,7424
|
|
20240328,124400,69423370870,17570,17570,17570,17560,2247
|
|
20240328,124300,69383892840,17570,17570,17570,17550,7935
|
|
20240328,124200,69244552730,17570,17570,17580,17560,9958
|
|
20240328,124100,69069667890,17580,17580,17580,17560,12615
|
|
20240328,124000,68848042700,17570,17600,17600,17570,16271
|
|
20240328,123900,68561941080,17590,17600,17600,17590,1997
|
|
20240328,123800,68526802930,17600,17600,17610,17590,6330
|
|
20240328,123700,68415398010,17600,17600,17610,17590,4710
|
|
20240328,123600,68332505020,17600,17600,17600,17590,2668
|
|
20240328,123500,68285554660,17600,17620,17620,17590,8086
|
|
20240328,123400,68143251360,17610,17620,17620,17600,2092
|
|
20240328,123300,68106411400,17620,17620,17620,17600,1872
|
|
20240328,123200,68073447280,17610,17610,17620,17610,1436
|
|
20240328,123100,68048157130,17620,17610,17630,17610,1215
|
|
20240328,123000,68026752720,17620,17610,17630,17610,1951
|
|
20240328,122900,67992378330,17600,17620,17620,17600,5127
|
|
20240328,122800,67902093280,17620,17640,17640,17620,3534
|
|
20240328,122700,67839805740,17640,17630,17640,17620,1093
|
|
20240328,122600,67820534520,17630,17640,17640,17620,6062
|
|
20240328,122500,67713617460,17640,17620,17640,17620,8267
|
|
20240328,122400,67567911500,17620,17630,17630,17620,2310
|
|
20240328,122300,67527207650,17630,17630,17630,17620,537
|
|
20240328,122200,67517741320,17620,17630,17630,17620,1417
|
|
20240328,122100,67492762250,17630,17620,17630,17620,1364
|
|
20240328,122000,67468723470,17620,17610,17620,17610,4334
|
|
20240328,121900,67392362840,17610,17620,17620,17610,813
|
|
20240328,121800,67378042960,17620,17610,17620,17610,2031
|
|
20240328,121700,67342268180,17610,17620,17620,17600,3308
|
|
20240328,121600,67284028340,17610,17610,17620,17600,7527
|
|
20240328,121500,67151478080,17610,17610,17620,17610,4446
|
|
20240328,121400,67073176820,17620,17600,17620,17600,5237
|
|
20240328,121300,66980963500,17610,17610,17610,17590,5278
|
|
20240328,121200,66888084280,17600,17610,17610,17600,3233
|
|
20240328,121100,66831180050,17600,17610,17620,17600,6263
|
|
20240328,121000,66720923480,17620,17620,17630,17610,2369
|
|
20240328,120900,66679185720,17630,17630,17640,17620,3866
|
|
20240328,120800,66611027380,17630,17620,17630,17620,4403
|
|
20240328,120700,66533443590,17630,17630,17630,17620,2379
|
|
20240328,120600,66491517160,17630,17620,17630,17610,1556
|
|
20240328,120500,66464098590,17620,17620,17630,17610,2793
|
|
20240328,120400,66414894800,17620,17600,17620,17590,6435
|
|
20240328,120300,66301597820,17600,17600,17610,17590,12297
|
|
20240328,120200,66085235170,17600,17620,17630,17600,14617
|
|
20240328,120100,65827852040,17630,17630,17640,17620,4127
|
|
20240328,120000,65755092870,17630,17640,17640,17630,418
|
|
20240328,115900,65747720680,17640,17660,17660,17630,2811
|
|
20240328,115800,65698131160,17660,17660,17670,17650,1403
|
|
20240328,115700,65673357180,17660,17660,17660,17640,626
|
|
20240328,115600,65662308230,17650,17640,17660,17630,1035
|
|
20240328,115500,65644043470,17630,17640,17640,17630,1200
|
|
20240328,115400,65622882470,17640,17650,17650,17630,2301
|
|
20240328,115300,65582288170,17650,17650,17650,17630,6285
|
|
20240328,115200,65471456120,17650,17650,17650,17640,1765
|
|
20240328,115100,65440316350,17650,17650,17670,17640,2909
|
|
20240328,115000,65388957830,17640,17650,17670,17640,1315
|
|
20240328,114900,65365737990,17650,17650,17650,17640,1526
|
|
20240328,114800,65338811620,17640,17650,17650,17640,2580
|
|
20240328,114700,65293288080,17640,17660,17660,17640,7538
|
|
20240328,114600,65160198070,17660,17660,17670,17640,2410
|
|
20240328,114500,65117643950,17650,17650,17650,17640,1292
|
|
20240328,114400,65094846160,17650,17680,17680,17640,6924
|
|
20240328,114300,64972577010,17680,17680,17680,17670,1141
|
|
20240328,114200,64952405690,17670,17660,17680,17660,2273
|
|
20240328,114100,64912242820,17660,17660,17670,17650,3323
|
|
20240328,114000,64853564120,17660,17650,17660,17640,2203
|
|
20240328,113900,64814683430,17650,17650,17650,17630,1197
|
|
20240328,113800,64793563730,17650,17630,17650,17610,27065
|
|
20240328,113700,64316575370,17630,17620,17630,17620,4242
|
|
20240328,113600,64241798330,17630,17620,17630,17600,7053
|
|
20240328,113500,64117548540,17620,17640,17640,17620,3379
|
|
20240328,113400,64057985020,17650,17630,17650,17620,3599
|
|
20240328,113300,63994527770,17630,17630,17630,17590,14511
|
|
20240328,113200,63738995550,17630,17620,17640,17610,5119
|
|
20240328,113100,63648771570,17620,17590,17620,17590,9978
|
|
20240328,113000,63473083890,17600,17640,17650,17590,79525
|
|
20240328,112900,62072625080,17630,17690,17690,17630,40729
|
|
20240328,112800,61353549870,17690,17690,17690,17680,4921
|
|
20240328,112700,61266539700,17690,17690,17700,17680,2232
|
|
20240328,112600,61227056500,17690,17690,17700,17680,3423
|
|
20240328,112500,61166516500,17690,17720,17720,17680,6682
|
|
20240328,112400,61048261920,17720,17730,17730,17700,9174
|
|
20240328,112300,60885722840,17730,17720,17730,17710,2919
|
|
20240328,112200,60833977100,17720,17740,17740,17700,6488
|
|
20240328,112100,60719018560,17730,17740,17740,17730,1959
|
|
20240328,112000,60684271960,17730,17720,17740,17720,2531
|
|
20240328,111900,60639398990,17730,17730,17730,17720,2867
|
|
20240328,111800,60588568740,17730,17700,17730,17700,11167
|
|
20240328,111700,60390813660,17690,17690,17700,17680,6186
|
|
20240328,111600,60281355850,17700,17680,17700,17680,9965
|
|
20240328,111500,60105025770,17690,17680,17690,17680,7724
|
|
20240328,111400,59968409540,17690,17680,17690,17670,1957
|
|
20240328,111300,59933812550,17680,17680,17680,17670,4744
|
|
20240328,111200,59849942610,17680,17670,17680,17660,5973
|
|
20240328,111100,59744400020,17670,17660,17670,17660,5875
|
|
20240328,111000,59640605900,17670,17670,17670,17660,3814
|
|
20240328,110900,59573225850,17670,17670,17680,17660,5441
|
|
20240328,110800,59477098170,17670,17690,17690,17660,6308
|
|
20240328,110700,59365628420,17690,17670,17690,17660,2407
|
|
20240328,110600,59323092060,17670,17690,17690,17660,12929
|
|
20240328,110500,59094517740,17690,17680,17690,17680,1857
|
|
20240328,110400,59061668100,17690,17690,17690,17680,5663
|
|
20240328,110300,58961500840,17690,17700,17700,17660,22322
|
|
20240328,110200,58566927690,17690,17690,17700,17680,1040
|
|
20240328,110100,58548527310,17690,17700,17700,17690,990
|
|
20240328,110000,58531008600,17690,17700,17700,17690,3942
|
|
20240328,105900,58461254380,17700,17680,17700,17680,1709
|
|
20240328,105800,58431016280,17690,17690,17700,17680,2488
|
|
20240328,105700,58387001070,17690,17680,17700,17670,3721
|
|
20240328,105600,58321201400,17670,17700,17700,17670,17372
|
|
20240328,105500,58013973330,17700,17700,17710,17690,7203
|
|
20240328,105400,57886500070,17700,17700,17700,17690,4673
|
|
20240328,105300,57803801750,17700,17700,17710,17690,2535
|
|
20240328,105200,57758934430,17690,17690,17710,17690,4401
|
|
20240328,105100,57681046100,17700,17710,17710,17680,6476
|
|
20240328,105000,57566478670,17710,17690,17710,17680,7092
|
|
20240328,104900,57441023540,17700,17710,17710,17690,6985
|
|
20240328,104800,57317390210,17700,17710,17710,17690,3190
|
|
20240328,104700,57260921850,17700,17690,17710,17680,4209
|
|
20240328,104600,57186464720,17690,17700,17710,17690,5074
|
|
20240328,104500,57096626130,17680,17700,17710,17670,7631
|
|
20240328,104400,56961659000,17700,17690,17700,17670,19635
|
|
20240328,104300,56614511220,17690,17680,17690,17670,6232
|
|
20240328,104200,56504349240,17680,17700,17700,17670,8893
|
|
20240328,104100,56347120730,17690,17710,17720,17680,32626
|
|
20240328,104000,55769795020,17720,17710,17720,17700,16795
|
|
20240328,103900,55472344780,17720,17740,17740,17720,7487
|
|
20240328,103800,55339585120,17730,17730,17740,17710,8954
|
|
20240328,103700,55180870420,17740,17750,17750,17720,12173
|
|
20240328,103600,54965081720,17740,17770,17770,17740,9190
|
|
20240328,103500,54801933040,17770,17740,17780,17740,10544
|
|
20240328,103400,54614747340,17740,17730,17750,17730,19660
|
|
20240328,103300,54266060170,17730,17740,17750,17730,12550
|
|
20240328,103200,54043408670,17750,17770,17770,17740,19417
|
|
20240328,103100,53698668500,17770,17790,17790,17760,11737
|
|
20240328,103000,53490090270,17790,17800,17800,17780,3289
|
|
20240328,102900,53431581800,17800,17810,17810,17790,6464
|
|
20240328,102800,53316511980,17810,17790,17810,17770,18043
|
|
20240328,102700,52995485900,17780,17800,17800,17780,5856
|
|
20240328,102600,52891287490,17800,17800,17810,17790,13846
|
|
20240328,102500,52644834090,17800,17790,17800,17780,7276
|
|
20240328,102400,52515379390,17790,17790,17790,17770,7655
|
|
20240328,102300,52379271340,17780,17790,17790,17770,9565
|
|
20240328,102200,52209191780,17790,17780,17800,17780,5068
|
|
20240328,102100,52119031060,17790,17780,17800,17780,4141
|
|
20240328,102000,52045348230,17780,17770,17780,17760,15120
|
|
20240328,101900,51776557770,17770,17770,17780,17750,23882
|
|
20240328,101800,51352548480,17770,17790,17800,17750,19870
|
|
20240328,101700,50999556450,17790,17800,17810,17770,11263
|
|
20240328,101600,50799183960,17800,17790,17800,17780,5441
|
|
20240328,101500,50702408310,17790,17810,17810,17790,5620
|
|
20240328,101400,50602397330,17800,17830,17850,17790,13301
|
|
20240328,101300,50365390950,17840,17850,17860,17830,6267
|
|
20240328,101200,50253567240,17840,17850,17860,17830,4782
|
|
20240328,101100,50168226920,17840,17810,17850,17800,5778
|
|
20240328,101000,50065260640,17820,17810,17830,17790,8616
|
|
20240328,100900,49911805810,17820,17800,17830,17790,12856
|
|
20240328,100800,49682808860,17770,17850,17850,17770,26909
|
|
20240328,100700,49203602950,17840,17860,17870,17840,6671
|
|
20240328,100600,49084510220,17860,17890,17890,17850,20625
|
|
20240328,100500,48716071190,17890,17910,17920,17880,12355
|
|
20240328,100400,48494886450,17910,17870,17920,17870,27808
|
|
20240328,100300,47997197150,17880,17880,17890,17860,6256
|
|
20240328,100200,47885373640,17880,17890,17900,17870,9162
|
|
20240328,100100,47721519240,17890,17880,17890,17870,9091
|
|
20240328,100000,47558930810,17880,17890,17890,17870,4578
|
|
20240328,095900,47477062690,17890,17890,17900,17870,9256
|
|
20240328,095800,47311549630,17880,17870,17900,17860,13660
|
|
20240328,095700,47067345470,17860,17880,17890,17840,16601
|
|
20240328,095600,46770877790,17890,17840,17890,17830,11777
|
|
20240328,095500,46560428220,17830,17820,17840,17790,15994
|
|
20240328,095400,46275540610,17830,17830,17830,17800,24117
|
|
20240328,095300,45845912160,17830,17850,17860,17820,14874
|
|
20240328,095200,45580632790,17850,17860,17860,17830,13749
|
|
20240328,095100,45335306470,17870,17850,17870,17840,15452
|
|
20240328,095000,45059404920,17840,17890,17890,17830,21800
|
|
20240328,094900,44670236430,17880,17910,17910,17870,19195
|
|
20240328,094800,44326780830,17910,17970,17970,17900,32573
|
|
20240328,094700,43742751170,17960,17940,17960,17940,20105
|
|
20240328,094600,43381846640,17930,17970,17970,17900,20736
|
|
20240328,094500,43010026750,17970,17990,17990,17960,22394
|
|
20240328,094400,42607505840,17990,17950,18000,17950,81948
|
|
20240328,094300,41133879500,17960,17960,17970,17930,30634
|
|
20240328,094200,40583979510,17960,17980,17990,17920,46474
|
|
20240328,094100,39748662980,17980,17880,17980,17870,80481
|
|
20240328,094000,38305731620,17880,17880,17890,17870,14490
|
|
20240328,093900,38046571380,17880,17860,17890,17850,29717
|
|
20240328,093800,37515560510,17860,17850,17870,17840,13513
|
|
20240328,093700,37274261280,17850,17850,17860,17840,15089
|
|
20240328,093600,37004916610,17850,17800,17850,17770,14358
|
|
20240328,093500,36749182760,17800,17800,17800,17770,17015
|
|
20240328,093400,36446612490,17790,17820,17830,17790,13879
|
|
20240328,093300,36199526990,17830,17830,17850,17820,11226
|
|
20240328,093200,35999333490,17820,17850,17850,17790,17592
|
|
20240328,093100,35685961290,17850,17860,17860,17830,15265
|
|
20240328,093000,35413545780,17860,17860,17880,17850,15572
|
|
20240328,092900,35135405620,17850,17880,17900,17850,48516
|
|
20240328,092800,34267629050,17890,17830,17890,17830,37331
|
|
20240328,092700,33600746450,17830,17810,17840,17790,25200
|
|
20240328,092600,33151793770,17810,17810,17840,17790,35555
|
|
20240328,092500,32518075690,17800,17790,17810,17770,24805
|
|
20240328,092400,32076775500,17790,17790,17800,17780,13534
|
|
20240328,092300,31836043170,17780,17760,17790,17760,13448
|
|
20240328,092200,31597001180,17760,17750,17770,17740,18215
|
|
20240328,092100,31273608120,17750,17760,17770,17740,9233
|
|
20240328,092000,31109710550,17760,17770,17780,17750,11880
|
|
20240328,091900,30898593420,17770,17800,17800,17730,36979
|
|
20240328,091800,30241779150,17780,17710,17800,17700,26134
|
|
20240328,091700,29778100820,17700,17710,17710,17630,18901
|
|
20240328,091600,29444121160,17690,17630,17710,17620,54951
|
|
20240328,091500,28473225150,17640,17730,17730,17620,67281
|
|
20240328,091400,27283855690,17730,17730,17750,17720,24068
|
|
20240328,091300,26857083690,17720,17720,17750,17670,53532
|
|
20240328,091200,25909600820,17710,17820,17830,17710,28396
|
|
20240328,091100,25405304910,17830,17750,17830,17730,34400
|
|
20240328,091000,24793498110,17750,17710,17800,17670,68100
|
|
20240328,090900,23586863290,17690,17760,17760,17690,73662
|
|
20240328,090800,22281276870,17760,17760,17840,17740,41408
|
|
20240328,090700,21545857300,17760,17880,17910,17750,102422
|
|
20240328,090600,19720066000,17880,17880,17910,17840,50255
|
|
20240328,090500,18822236190,17870,17930,17960,17870,73670
|
|
20240328,090400,17502357000,17930,18030,18030,17870,123304
|
|
20240328,090300,15286775150,18010,18060,18100,18000,149468
|
|
20240328,090200,12588827830,18060,17870,18080,17840,326339
|
|
20240328,090100,6730874600,17860,17930,17940,17860,115302
|
|
20240328,090000,4667350980,17920,17850,17940,17810,260808
|