619 lines
33 KiB
CSV
619 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191600,5453765740,19470,19470,19470,19470,4543
|
|
20240328,191500,5453765740,19470,19470,19470,19470,0
|
|
20240328,191400,5453765740,19470,19470,19470,19470,0
|
|
20240328,191300,5453765740,19470,19470,19470,19470,0
|
|
20240328,191200,5453765740,19470,19470,19470,19470,0
|
|
20240328,191100,5453765740,19470,19470,19470,19470,0
|
|
20240328,191000,5453765740,19470,19470,19470,19470,0
|
|
20240328,190900,5453765740,19470,19470,19470,19470,0
|
|
20240328,190800,5453765740,19470,19470,19470,19470,0
|
|
20240328,190700,5453765740,19470,19470,19470,19470,0
|
|
20240328,190600,5453765740,19470,19470,19470,19470,0
|
|
20240328,190500,5453765740,19470,19470,19470,19470,0
|
|
20240328,190400,5453765740,19470,19470,19470,19470,0
|
|
20240328,190300,5453765740,19470,19470,19470,19470,0
|
|
20240328,190200,5453765740,19470,19470,19470,19470,0
|
|
20240328,190100,5453765740,19470,19470,19470,19470,0
|
|
20240328,190000,5453765740,19470,19470,19470,19470,0
|
|
20240328,185900,5453765740,19470,19470,19470,19470,0
|
|
20240328,185800,5453765740,19470,19470,19470,19470,0
|
|
20240328,185700,5453765740,19470,19470,19470,19470,0
|
|
20240328,185600,5453765740,19470,19470,19470,19470,0
|
|
20240328,185500,5453765740,19470,19470,19470,19470,0
|
|
20240328,185400,5453765740,19470,19470,19470,19470,0
|
|
20240328,185300,5453765740,19470,19470,19470,19470,0
|
|
20240328,185200,5453765740,19470,19470,19470,19470,0
|
|
20240328,185100,5453765740,19470,19470,19470,19470,0
|
|
20240328,185000,5453765740,19470,19470,19470,19470,0
|
|
20240328,184900,5453765740,19470,19470,19470,19470,0
|
|
20240328,184800,5453765740,19470,19470,19470,19470,0
|
|
20240328,184700,5453765740,19470,19470,19470,19470,0
|
|
20240328,184600,5453765740,19470,19470,19470,19470,4543
|
|
20240328,184500,5453765740,19470,19470,19470,19470,0
|
|
20240328,184400,5453765740,19470,19470,19470,19470,0
|
|
20240328,184300,5453765740,19470,19470,19470,19470,0
|
|
20240328,184200,5453765740,19470,19470,19470,19470,0
|
|
20240328,184100,5453765740,19470,19470,19470,19470,0
|
|
20240328,184000,5453765740,19470,19470,19470,19470,0
|
|
20240328,183900,5453765740,19470,19470,19470,19470,0
|
|
20240328,183800,5453765740,19470,19470,19470,19470,0
|
|
20240328,183700,5453765740,19470,19470,19470,19470,0
|
|
20240328,183600,5453765740,19470,19470,19470,19470,0
|
|
20240328,183500,5453765740,19470,19470,19470,19470,0
|
|
20240328,183400,5453765740,19470,19470,19470,19470,0
|
|
20240328,183300,5453765740,19470,19470,19470,19470,0
|
|
20240328,183200,5453765740,19470,19470,19470,19470,0
|
|
20240328,183100,5453765740,19470,19470,19470,19470,0
|
|
20240328,183000,5453765740,19470,19470,19470,19470,0
|
|
20240328,182900,5453765740,19470,19470,19470,19470,0
|
|
20240328,182800,5453765740,19470,19470,19470,19470,0
|
|
20240328,182700,5453765740,19470,19470,19470,19470,0
|
|
20240328,182600,5453765740,19470,19470,19470,19470,0
|
|
20240328,182500,5453765740,19470,19470,19470,19470,0
|
|
20240328,182400,5453765740,19470,19470,19470,19470,0
|
|
20240328,182300,5453765740,19470,19470,19470,19470,0
|
|
20240328,182200,5453765740,19470,19470,19470,19470,0
|
|
20240328,182100,5453765740,19470,19470,19470,19470,0
|
|
20240328,182000,5453765740,19470,19470,19470,19470,0
|
|
20240328,181900,5453765740,19470,19470,19470,19470,0
|
|
20240328,181800,5453765740,19470,19470,19470,19470,0
|
|
20240328,181700,5453765740,19470,19470,19470,19470,0
|
|
20240328,181600,5453765740,19470,19470,19470,19470,4543
|
|
20240328,181500,5453765740,19470,19470,19470,19470,0
|
|
20240328,181400,5453765740,19470,19470,19470,19470,0
|
|
20240328,181300,5453765740,19470,19470,19470,19470,0
|
|
20240328,181200,5453765740,19470,19470,19470,19470,0
|
|
20240328,181100,5453765740,19470,19470,19470,19470,0
|
|
20240328,181000,5453765740,19470,19470,19470,19470,0
|
|
20240328,180900,5453765740,19470,19470,19470,19470,0
|
|
20240328,180800,5453765740,19470,19470,19470,19470,0
|
|
20240328,180700,5453765740,19470,19470,19470,19470,0
|
|
20240328,180600,5453765740,19470,19470,19470,19470,0
|
|
20240328,180500,5453765740,19470,19470,19470,19470,0
|
|
20240328,180400,5453765740,19470,19470,19470,19470,0
|
|
20240328,180300,5453765740,19470,19470,19470,19470,0
|
|
20240328,180200,5453765740,19470,19470,19470,19470,0
|
|
20240328,180100,5453765740,19470,19470,19470,19470,0
|
|
20240328,180000,5453765740,19470,19470,19470,19470,0
|
|
20240328,175900,5453765740,19470,19470,19470,19470,0
|
|
20240328,175800,5453765740,19470,19470,19470,19470,0
|
|
20240328,175700,5453765740,19470,19470,19470,19470,0
|
|
20240328,175600,5453765740,19470,19470,19470,19470,0
|
|
20240328,175500,5453765740,19470,19470,19470,19470,0
|
|
20240328,175400,5453765740,19470,19470,19470,19470,0
|
|
20240328,175300,5453765740,19470,19470,19470,19470,0
|
|
20240328,175200,5453765740,19470,19470,19470,19470,0
|
|
20240328,175100,5453765740,19470,19470,19470,19470,0
|
|
20240328,175000,5453765740,19470,19470,19470,19470,0
|
|
20240328,174900,5453765740,19470,19470,19470,19470,0
|
|
20240328,174800,5453765740,19470,19470,19470,19470,0
|
|
20240328,174700,5453765740,19470,19470,19470,19470,0
|
|
20240328,174600,5453765740,19470,19470,19470,19470,4543
|
|
20240328,174500,5453765740,19470,19470,19470,19470,0
|
|
20240328,174400,5453765740,19470,19470,19470,19470,0
|
|
20240328,174300,5453765740,19470,19470,19470,19470,0
|
|
20240328,174200,5453765740,19470,19470,19470,19470,0
|
|
20240328,174100,5453765740,19470,19470,19470,19470,0
|
|
20240328,174000,5453765740,19470,19470,19470,19470,0
|
|
20240328,173900,5453765740,19470,19470,19470,19470,0
|
|
20240328,173800,5453765740,19470,19470,19470,19470,0
|
|
20240328,173700,5453765740,19470,19470,19470,19470,0
|
|
20240328,173600,5453765740,19470,19470,19470,19470,0
|
|
20240328,173500,5453765740,19470,19470,19470,19470,0
|
|
20240328,173400,5453765740,19470,19470,19470,19470,0
|
|
20240328,173300,5453765740,19470,19470,19470,19470,0
|
|
20240328,173200,5453765740,19470,19470,19470,19470,0
|
|
20240328,173100,5453765740,19470,19470,19470,19470,0
|
|
20240328,173000,5453765740,19470,19470,19470,19470,0
|
|
20240328,172900,5453765740,19470,19470,19470,19470,0
|
|
20240328,172800,5453765740,19470,19470,19470,19470,0
|
|
20240328,172700,5453765740,19470,19470,19470,19470,0
|
|
20240328,172600,5453765740,19470,19470,19470,19470,0
|
|
20240328,172500,5453765740,19470,19470,19470,19470,0
|
|
20240328,172400,5453765740,19470,19470,19470,19470,0
|
|
20240328,172300,5453765740,19470,19470,19470,19470,0
|
|
20240328,172200,5453765740,19470,19470,19470,19470,0
|
|
20240328,172100,5453765740,19470,19470,19470,19470,0
|
|
20240328,172000,5453765740,19470,19470,19470,19470,0
|
|
20240328,171900,5453765740,19470,19470,19470,19470,0
|
|
20240328,171800,5453765740,19470,19470,19470,19470,0
|
|
20240328,171700,5453765740,19470,19470,19470,19470,0
|
|
20240328,171600,5453765740,19470,19470,19470,19470,4543
|
|
20240328,171500,5453765740,19470,19470,19470,19470,0
|
|
20240328,171400,5453765740,19470,19470,19470,19470,0
|
|
20240328,171300,5453765740,19470,19470,19470,19470,0
|
|
20240328,171200,5453765740,19470,19470,19470,19470,0
|
|
20240328,171100,5453765740,19470,19470,19470,19470,0
|
|
20240328,171000,5453765740,19470,19470,19470,19470,0
|
|
20240328,170900,5453765740,19470,19470,19470,19470,0
|
|
20240328,170800,5453765740,19470,19470,19470,19470,0
|
|
20240328,170700,5453765740,19470,19470,19470,19470,0
|
|
20240328,170600,5453765740,19470,19470,19470,19470,0
|
|
20240328,170500,5453765740,19470,19470,19470,19470,0
|
|
20240328,170400,5453765740,19470,19470,19470,19470,0
|
|
20240328,170300,5453765740,19470,19470,19470,19470,0
|
|
20240328,170200,5453765740,19470,19470,19470,19470,0
|
|
20240328,170100,5453765740,19470,19470,19470,19470,0
|
|
20240328,170000,5453765740,19470,19470,19470,19470,0
|
|
20240328,165900,5453765740,19470,19470,19470,19470,0
|
|
20240328,165800,5453765740,19470,19470,19470,19470,0
|
|
20240328,165700,5453765740,19470,19470,19470,19470,0
|
|
20240328,165600,5453765740,19470,19470,19470,19470,0
|
|
20240328,165500,5453765740,19470,19470,19470,19470,0
|
|
20240328,165400,5453765740,19470,19470,19470,19470,0
|
|
20240328,165300,5453765740,19470,19470,19470,19470,0
|
|
20240328,165200,5453765740,19470,19470,19470,19470,0
|
|
20240328,165100,5453765740,19470,19470,19470,19470,0
|
|
20240328,165000,5453765740,19470,19470,19470,19470,0
|
|
20240328,164900,5453765740,19470,19470,19470,19470,0
|
|
20240328,164800,5453765740,19470,19470,19470,19470,0
|
|
20240328,164700,5453765740,19470,19470,19470,19470,0
|
|
20240328,164600,5453765740,19470,19470,19470,19470,4543
|
|
20240328,164500,5453765740,19470,19470,19470,19470,0
|
|
20240328,164400,5453765740,19470,19470,19470,19470,0
|
|
20240328,164300,5453765740,19470,19470,19470,19470,0
|
|
20240328,164200,5453765740,19470,19470,19470,19470,0
|
|
20240328,164100,5453765740,19470,19470,19470,19470,0
|
|
20240328,164000,5453765740,19470,19470,19470,19470,0
|
|
20240328,163900,5453765740,19470,19470,19470,19470,0
|
|
20240328,163800,5453765740,19470,19470,19470,19470,0
|
|
20240328,163700,5453765740,19470,19470,19470,19470,0
|
|
20240328,163600,5453765740,19470,19470,19470,19470,0
|
|
20240328,163500,5453765740,19470,19470,19470,19470,0
|
|
20240328,163400,5453765740,19470,19470,19470,19470,0
|
|
20240328,163300,5453765740,19470,19470,19470,19470,0
|
|
20240328,163200,5453765740,19470,19470,19470,19470,0
|
|
20240328,163100,5453765740,19470,19470,19470,19470,0
|
|
20240328,163000,5453765740,19470,19470,19470,19470,0
|
|
20240328,162900,5453765740,19470,19470,19470,19470,0
|
|
20240328,162800,5453765740,19470,19470,19470,19470,0
|
|
20240328,162700,5453765740,19470,19470,19470,19470,0
|
|
20240328,162600,5453765740,19470,19470,19470,19470,0
|
|
20240328,162500,5453765740,19470,19470,19470,19470,0
|
|
20240328,162400,5453765740,19470,19470,19470,19470,0
|
|
20240328,162300,5453765740,19470,19470,19470,19470,0
|
|
20240328,162200,5453765740,19470,19470,19470,19470,0
|
|
20240328,162100,5453765740,19470,19470,19470,19470,0
|
|
20240328,162000,5453765740,19470,19470,19470,19470,0
|
|
20240328,161900,5453765740,19470,19470,19470,19470,0
|
|
20240328,161800,5453765740,19470,19470,19470,19470,0
|
|
20240328,161700,5453765740,19470,19470,19470,19470,0
|
|
20240328,161600,5453765740,19470,19470,19470,19470,4543
|
|
20240328,161500,5453765740,19470,19470,19470,19470,0
|
|
20240328,161400,5453765740,19470,19470,19470,19470,0
|
|
20240328,161300,5453765740,19470,19470,19470,19470,0
|
|
20240328,161200,5453765740,19470,19470,19470,19470,0
|
|
20240328,161100,5453765740,19470,19470,19470,19470,0
|
|
20240328,161000,5453765740,19470,19470,19470,19470,0
|
|
20240328,160900,5453765740,19470,19470,19470,19470,0
|
|
20240328,160800,5453765740,19470,19470,19470,19470,0
|
|
20240328,160700,5453765740,19470,19470,19470,19470,0
|
|
20240328,160600,5453765740,19470,19470,19470,19470,0
|
|
20240328,160500,5453765740,19470,19470,19470,19470,0
|
|
20240328,160400,5453765740,19470,19470,19470,19470,0
|
|
20240328,160300,5453765740,19470,19470,19470,19470,0
|
|
20240328,160200,5453765740,19470,19470,19470,19470,0
|
|
20240328,160100,5453765740,19470,19470,19470,19470,0
|
|
20240328,160000,5453765740,19470,19470,19470,19470,0
|
|
20240328,155900,5453765740,19470,19470,19470,19470,0
|
|
20240328,155800,5453765740,19470,19470,19470,19470,0
|
|
20240328,155700,5453765740,19470,19470,19470,19470,0
|
|
20240328,155600,5453765740,19470,19470,19470,19470,0
|
|
20240328,155500,5453765740,19470,19470,19470,19470,0
|
|
20240328,155400,5453765740,19470,19470,19470,19470,0
|
|
20240328,155300,5453765740,19470,19470,19470,19470,0
|
|
20240328,155200,5453765740,19470,19470,19470,19470,0
|
|
20240328,155100,5453765740,19470,19470,19470,19470,0
|
|
20240328,155000,5453765740,19470,19470,19470,19470,0
|
|
20240328,154900,5453765740,19470,19470,19470,19470,0
|
|
20240328,154800,5453765740,19470,19470,19470,19470,0
|
|
20240328,154700,5453765740,19470,19470,19470,19470,0
|
|
20240328,154600,5453765740,19470,19470,19470,19470,4543
|
|
20240328,154500,5453765740,19470,19470,19470,19470,0
|
|
20240328,154400,5453765740,19470,19470,19470,19470,0
|
|
20240328,154300,5453765740,19470,19470,19470,19470,0
|
|
20240328,154200,5453765740,19470,19470,19470,19470,0
|
|
20240328,154100,5453765740,19470,19470,19470,19470,0
|
|
20240328,154000,5453765740,19470,19470,19470,19470,0
|
|
20240328,153900,5453765740,19470,19470,19470,19470,0
|
|
20240328,153800,5453765740,19470,19470,19470,19470,0
|
|
20240328,153700,5453765740,19470,19470,19470,19470,0
|
|
20240328,153600,5453765740,19470,19470,19470,19470,0
|
|
20240328,153500,5453765740,19470,19470,19470,19470,0
|
|
20240328,153400,5453765740,19470,19470,19470,19470,0
|
|
20240328,153300,5453765740,19470,19470,19470,19470,0
|
|
20240328,153200,5453765740,19470,19470,19470,19470,0
|
|
20240328,153100,5453765740,19470,19470,19470,19470,0
|
|
20240328,153000,5453765740,19470,19470,19470,19470,4543
|
|
20240328,152900,5365313530,19470,19470,19470,19470,0
|
|
20240328,152800,5365313530,19470,19470,19470,19470,0
|
|
20240328,152700,5365313530,19470,19470,19470,19470,0
|
|
20240328,152600,5365313530,19470,19470,19470,19470,0
|
|
20240328,152500,5365313530,19470,19470,19470,19470,0
|
|
20240328,152400,5365313530,19470,19470,19470,19470,0
|
|
20240328,152300,5365313530,19470,19470,19470,19470,0
|
|
20240328,152200,5365313530,19470,19470,19470,19470,0
|
|
20240328,152100,5365313530,19470,19470,19470,19470,0
|
|
20240328,152000,5365313530,19470,19470,19470,19470,0
|
|
20240328,151900,5365313530,19470,19470,19470,19440,335
|
|
20240328,151800,5358791620,19470,19440,19470,19410,97
|
|
20240328,151700,5356906970,19470,19450,19470,19440,482
|
|
20240328,151600,5347529460,19450,19440,19460,19440,209
|
|
20240328,151500,5343464640,19440,19430,19440,19430,227
|
|
20240328,151400,5339053100,19430,19430,19430,19390,162
|
|
20240328,151300,5335907500,19430,19460,19460,19430,304
|
|
20240328,151200,5329992260,19460,19490,19490,19370,286
|
|
20240328,151100,5324434200,19370,19400,19500,19280,903
|
|
20240328,151000,5306882850,19410,19330,19460,19250,393
|
|
20240328,150900,5299275010,19330,19220,19330,19190,2275
|
|
20240328,150800,5255558630,19210,19270,19290,19210,711
|
|
20240328,150700,5241870310,19290,19380,19490,19280,2130
|
|
20240328,150600,5200654270,19360,19450,19500,19360,1743
|
|
20240328,150500,5166825490,19450,19450,19450,19440,91
|
|
20240328,150400,5165055880,19440,19490,19490,19440,258
|
|
20240328,150300,5160036910,19500,19460,19500,19420,528
|
|
20240328,150200,5149776550,19450,19480,19500,19450,267
|
|
20240328,150100,5144577560,19490,19490,19490,19480,144
|
|
20240328,150000,5141771410,19490,19470,19500,19470,298
|
|
20240328,145900,5135965490,19500,19470,19500,19470,119
|
|
20240328,145800,5133648410,19470,19450,19470,19450,48
|
|
20240328,145700,5132713890,19510,19510,19520,19500,446
|
|
20240328,145600,5124012060,19510,19510,19510,19510,297
|
|
20240328,145500,5118217590,19420,19510,19510,19420,226
|
|
20240328,145400,5113814360,19410,19450,19510,19410,876
|
|
20240328,145300,5096797710,19450,19490,19510,19450,444
|
|
20240328,145200,5088144420,19520,19520,19530,19520,248
|
|
20240328,145100,5083303240,19520,19510,19520,19470,72
|
|
20240328,145000,5081899310,19470,19530,19530,19470,826
|
|
20240328,144900,5065799750,19530,19530,19530,19520,129
|
|
20240328,144800,5063280680,19510,19510,19530,19500,498
|
|
20240328,144700,5053565360,19520,19530,19530,19520,65
|
|
20240328,144600,5052296550,19530,19530,19530,19520,428
|
|
20240328,144500,5043939320,19520,19530,19530,19520,488
|
|
20240328,144400,5034411520,19530,19520,19530,19520,262
|
|
20240328,144300,5029295660,19510,19500,19530,19500,80
|
|
20240328,144200,5027734040,19530,19530,19530,19490,442
|
|
20240328,144100,5019111720,19530,19540,19540,19520,121
|
|
20240328,144000,5016747740,19540,19530,19540,19530,141
|
|
20240328,143900,5013993520,19530,19540,19540,19510,268
|
|
20240328,143800,5008760570,19540,19540,19540,19530,177
|
|
20240328,143700,5005303700,19540,19540,19540,19530,272
|
|
20240328,143600,4999988890,19540,19540,19550,19540,265
|
|
20240328,143500,4994810370,19550,19550,19550,19530,447
|
|
20240328,143400,4986076890,19550,19540,19550,19540,186
|
|
20240328,143300,4982442410,19540,19540,19540,19530,264
|
|
20240328,143200,4977283860,19540,19540,19540,19540,63
|
|
20240328,143100,4976052840,19540,19540,19550,19540,305
|
|
20240328,143000,4970092640,19540,19500,19540,19500,182
|
|
20240328,142900,4966538260,19500,19540,19550,19500,719
|
|
20240328,142800,4952506730,19540,19550,19550,19530,331
|
|
20240328,142700,4946039680,19550,19550,19550,19540,417
|
|
20240328,142600,4937888610,19550,19540,19550,19540,761
|
|
20240328,142500,4923015810,19530,19540,19540,19520,453
|
|
20240328,142400,4914166790,19540,19520,19540,19490,1072
|
|
20240328,142300,4893254080,19490,19500,19510,19490,217
|
|
20240328,142200,4889023340,19490,19520,19520,19490,384
|
|
20240328,142100,4881532700,19490,19500,19530,19490,163
|
|
20240328,142000,4878352280,19510,19530,19530,19500,200
|
|
20240328,141900,4874450690,19530,19520,19530,19500,203
|
|
20240328,141800,4870487310,19530,19540,19550,19530,148
|
|
20240328,141700,4867595640,19530,19540,19540,19500,216
|
|
20240328,141600,4863378150,19530,19530,19530,19530,183
|
|
20240328,141500,4859804160,19540,19540,19550,19530,324
|
|
20240328,141400,4853473160,19540,19520,19550,19520,23
|
|
20240328,141300,4853024100,19520,19540,19540,19520,99
|
|
20240328,141200,4851090370,19520,19520,19540,19520,406
|
|
20240328,141100,4843164280,19520,19520,19540,19520,199
|
|
20240328,141000,4839278220,19540,19550,19550,19400,942
|
|
20240328,140900,4820936890,19560,19520,19560,19520,1008
|
|
20240328,140800,4801241390,19520,19490,19520,19460,125
|
|
20240328,140700,4798804030,19490,19510,19520,19490,97
|
|
20240328,140600,4796911930,19520,19500,19520,19500,292
|
|
20240328,140500,4791214450,19490,19460,19490,19460,214
|
|
20240328,140400,4787046980,19460,19460,19460,19450,223
|
|
20240328,140300,4782708230,19460,19510,19510,19440,758
|
|
20240328,140200,4767952270,19510,19500,19510,19490,114
|
|
20240328,140100,4765728570,19510,19500,19520,19500,277
|
|
20240328,140000,4760322660,19500,19520,19520,19480,232
|
|
20240328,135900,4755797640,19520,19540,19540,19490,360
|
|
20240328,135800,4748776640,19540,19510,19540,19500,417
|
|
20240328,135700,4740642150,19510,19540,19540,19500,330
|
|
20240328,135600,4734201060,19530,19540,19540,19510,182
|
|
20240328,135500,4730645840,19540,19540,19540,19500,7
|
|
20240328,135400,4730509100,19520,19500,19520,19480,275
|
|
20240328,135300,4725146320,19490,19490,19490,19490,1500
|
|
20240328,135200,4695911320,19490,19410,19490,19410,106
|
|
20240328,135100,4693846420,19490,19520,19530,19370,2385
|
|
20240328,135000,4647333700,19540,19550,19550,19520,514
|
|
20240328,134900,4637289410,19540,19550,19550,19540,211
|
|
20240328,134800,4633164370,19550,19550,19550,19550,105
|
|
20240328,134700,4631111620,19550,19540,19550,19540,389
|
|
20240328,134600,4623509410,19540,19540,19540,19540,132
|
|
20240328,134500,4620930130,19540,19530,19540,19530,187
|
|
20240328,134400,4617276220,19530,19530,19530,19520,373
|
|
20240328,134300,4609994150,19530,19540,19540,19530,147
|
|
20240328,134200,4607122800,19540,19540,19540,19540,310
|
|
20240328,134100,4601065400,19540,19540,19540,19540,175
|
|
20240328,134000,4597645900,19540,19570,19570,19540,950
|
|
20240328,133900,4579069520,19560,19540,19560,19540,729
|
|
20240328,133800,4564816970,19540,19540,19540,19540,272
|
|
20240328,133700,4559502090,19540,19520,19540,19520,464
|
|
20240328,133600,4550442420,19510,19500,19510,19500,1004
|
|
20240328,133500,4530864080,19500,19500,19500,19500,505
|
|
20240328,133400,4521016580,19500,19490,19500,19480,369
|
|
20240328,133300,4513825120,19490,19480,19490,19480,175
|
|
20240328,133200,4510414680,19480,19460,19480,19460,54
|
|
20240328,133100,4509363090,19460,19460,19460,19460,245
|
|
20240328,133000,4504595390,19460,19440,19460,19440,202
|
|
20240328,132900,4500665250,19440,19440,19440,19380,112
|
|
20240328,132800,4498488980,19440,19420,19440,19420,167
|
|
20240328,132700,4495244820,19440,19440,19440,19440,310
|
|
20240328,132600,4489218420,19440,19450,19450,19350,389
|
|
20240328,132500,4481675220,19470,19480,19490,19460,593
|
|
20240328,132400,4470123830,19470,19480,19490,19460,350
|
|
20240328,132300,4463307930,19480,19480,19480,19480,119
|
|
20240328,132200,4460989810,19480,19480,19480,19480,178
|
|
20240328,132100,4457522370,19480,19480,19480,19480,175
|
|
20240328,132000,4454113370,19480,19470,19480,19470,316
|
|
20240328,131900,4447958850,19470,19470,19470,19470,118
|
|
20240328,131800,4445661390,19460,19460,19460,19460,225
|
|
20240328,131700,4441282890,19460,19460,19470,19460,682
|
|
20240328,131600,4428009550,19460,19440,19460,19440,173
|
|
20240328,131500,4424644550,19450,19460,19460,19450,231
|
|
20240328,131400,4420150710,19460,19440,19470,19440,204
|
|
20240328,131300,4416181390,19440,19440,19450,19440,195
|
|
20240328,131200,4412389590,19440,19450,19450,19440,226
|
|
20240328,131100,4407993960,19450,19420,19450,19420,181
|
|
20240328,131000,4404475700,19420,19420,19420,19410,97
|
|
20240328,130900,4402592110,19440,19450,19450,19440,609
|
|
20240328,130800,4390747420,19440,19410,19440,19410,182
|
|
20240328,130700,4387210640,19440,19450,19450,19440,133
|
|
20240328,130600,4384624850,19450,19440,19450,19440,170
|
|
20240328,130500,4381318550,19450,19430,19450,19380,223
|
|
20240328,130400,4376984560,19430,19440,19440,19430,51
|
|
20240328,130300,4375993350,19440,19370,19440,19350,430
|
|
20240328,130200,4367642970,19430,19420,19450,19350,1838
|
|
20240328,130100,4332016120,19430,19450,19450,19430,254
|
|
20240328,130000,4327078780,19450,19450,19470,19430,206
|
|
20240328,125900,4323068860,19460,19460,19460,19440,225
|
|
20240328,125800,4318692360,19430,19430,19460,19430,118
|
|
20240328,125700,4316398480,19450,19530,19530,19450,959
|
|
20240328,125600,4297710000,19530,19540,19540,19500,567
|
|
20240328,125500,4286650310,19540,19540,19540,19500,1174
|
|
20240328,125400,4263720990,19530,19540,19540,19530,433
|
|
20240328,125300,4255260870,19540,19530,19540,19500,137
|
|
20240328,125200,4252584630,19530,19500,19530,19500,187
|
|
20240328,125100,4248934050,19500,19460,19500,19460,170
|
|
20240328,125000,4245621080,19500,19460,19500,19460,323
|
|
20240328,124900,4239323980,19500,19530,19540,19450,254
|
|
20240328,124800,4234377350,19540,19540,19540,19540,746
|
|
20240328,124700,4219800510,19450,19540,19540,19450,351
|
|
20240328,124600,4212965070,19550,19530,19550,19530,250
|
|
20240328,124500,4208082190,19450,19530,19530,19450,221
|
|
20240328,124400,4203772390,19540,19470,19550,19470,325
|
|
20240328,124300,4197428520,19540,19520,19550,19490,1971
|
|
20240328,124200,4158986550,19520,19520,19570,19520,253
|
|
20240328,124100,4154042090,19570,19530,19570,19510,603
|
|
20240328,124000,4142265000,19570,19570,19570,19560,328
|
|
20240328,123900,4135848090,19580,19580,19580,19570,736
|
|
20240328,123800,4121439020,19570,19560,19580,19560,1573
|
|
20240328,123700,4090646860,19560,19520,19560,19510,126
|
|
20240328,123600,4088183680,19510,19560,19580,19510,468
|
|
20240328,123500,4079033870,19560,19570,19580,19560,317
|
|
20240328,123400,4072830990,19580,19580,19580,19540,118
|
|
20240328,123300,4070520700,19580,19570,19580,19540,252
|
|
20240328,123200,4065587420,19570,19570,19570,19570,236
|
|
20240328,123100,4060968900,19520,19570,19570,19520,475
|
|
20240328,123000,4051673200,19570,19550,19570,19520,273
|
|
20240328,122900,4046332680,19550,19500,19550,19500,257
|
|
20240328,122800,4041317040,19510,19510,19510,19500,298
|
|
20240328,122700,4035504750,19510,19510,19510,19500,260
|
|
20240328,122600,4030432650,19510,19430,19510,19430,195
|
|
20240328,122500,4026629700,19440,19490,19490,19440,288
|
|
20240328,122400,4021021400,19510,19540,19570,19510,609
|
|
20240328,122300,4009118620,19540,19570,19570,19540,213
|
|
20240328,122200,4004955220,19570,19530,19570,19530,268
|
|
20240328,122100,3999712240,19570,19550,19570,19550,306
|
|
20240328,122000,3993726460,19570,19560,19570,19560,545
|
|
20240328,121900,3983065810,19570,19540,19570,19400,2534
|
|
20240328,121800,3933732310,19590,19570,19590,19540,1733
|
|
20240328,121700,3899806990,19580,19590,19590,19580,170
|
|
20240328,121600,3896477050,19590,19590,19590,19580,271
|
|
20240328,121500,3891168280,19580,19560,19580,19560,576
|
|
20240328,121400,3879892290,19560,19570,19590,19560,630
|
|
20240328,121300,3867559440,19580,19570,19580,19570,325
|
|
20240328,121200,3861196610,19570,19570,19580,19570,368
|
|
20240328,121100,3853992480,19570,19560,19570,19550,448
|
|
20240328,121000,3845227370,19560,19550,19570,19550,486
|
|
20240328,120900,3835722750,19530,19560,19560,19530,117
|
|
20240328,120800,3833434380,19550,19580,19580,19490,208
|
|
20240328,120700,3829367830,19580,19590,19600,19480,1575
|
|
20240328,120600,3798576710,19590,19580,19600,19560,3357
|
|
20240328,120500,3732815340,19580,19570,19580,19560,977
|
|
20240328,120400,3713691800,19580,19550,19580,19510,1857
|
|
20240328,120300,3677347340,19500,19520,19570,19500,1084
|
|
20240328,120200,3656154730,19510,19480,19520,19470,17278
|
|
20240328,120100,3319391180,19480,19440,19480,19440,4526
|
|
20240328,120000,3231309800,19440,19440,19440,19430,173
|
|
20240328,115900,3227946880,19440,19390,19440,19390,2343
|
|
20240328,115800,3182483190,19390,19390,19390,19390,59
|
|
20240328,115700,3181339180,19390,19390,19390,19390,483
|
|
20240328,115600,3171973810,19390,19390,19390,19390,281
|
|
20240328,115500,3166525220,19390,19390,19390,19380,260
|
|
20240328,115400,3161484250,19390,19390,19390,19380,188
|
|
20240328,115300,3157839310,19380,19380,19380,19380,216
|
|
20240328,115200,3153653230,19370,19360,19380,19360,502
|
|
20240328,115100,3143933110,19360,19360,19360,19360,199
|
|
20240328,115000,3140080470,19360,19360,19360,19350,68
|
|
20240328,114900,3138764010,19360,19360,19360,19350,136
|
|
20240328,114800,3136131250,19360,19360,19370,19360,297
|
|
20240328,114700,3130380720,19360,19370,19370,19350,284
|
|
20240328,114600,3124882480,19370,19380,19380,19350,75
|
|
20240328,114500,3123429590,19380,19380,19390,19350,338
|
|
20240328,114400,3116882890,19370,19380,19390,19370,358
|
|
20240328,114300,3109946480,19380,19390,19390,19370,149
|
|
20240328,114200,3107058790,19390,19380,19390,19380,279
|
|
20240328,114100,3101649530,19380,19380,19380,19380,166
|
|
20240328,114000,3098432450,19380,19380,19390,19370,212
|
|
20240328,113900,3094323730,19380,19340,19390,19340,997
|
|
20240328,113800,3075007730,19340,19290,19340,19290,1721
|
|
20240328,113700,3041805040,19270,19290,19290,19270,225
|
|
20240328,113600,3037465190,19290,19290,19290,19270,223
|
|
20240328,113500,3033164910,19280,19280,19280,19280,110
|
|
20240328,113400,3031044110,19280,19270,19290,19270,195
|
|
20240328,113300,3027285030,19270,19330,19350,19270,1590
|
|
20240328,113200,2996588160,19350,19320,19350,19320,63
|
|
20240328,113100,2995369740,19310,19350,19350,19310,500
|
|
20240328,113000,2985710510,19360,19370,19370,19360,153
|
|
20240328,112900,2982746920,19370,19360,19370,19310,227
|
|
20240328,112800,2978352160,19310,19340,19360,19310,232
|
|
20240328,112700,2973867800,19330,19310,19360,19310,203
|
|
20240328,112600,2969944400,19320,19330,19330,19310,123
|
|
20240328,112500,2967568010,19320,19350,19350,19320,857
|
|
20240328,112400,2950996130,19350,19360,19360,19330,361
|
|
20240328,112300,2944012590,19370,19400,19400,19360,391
|
|
20240328,112200,2936438620,19400,19390,19420,19390,259
|
|
20240328,112100,2931413810,19390,19410,19410,19390,170
|
|
20240328,112000,2928115170,19410,19410,19410,19400,282
|
|
20240328,111900,2922642920,19400,19400,19400,19380,124
|
|
20240328,111800,2920239410,19420,19400,19420,19380,259
|
|
20240328,111700,2915213890,19380,19400,19400,19370,410
|
|
20240328,111600,2907270150,19400,19420,19420,19400,303
|
|
20240328,111500,2901389270,19390,19420,19420,19390,339
|
|
20240328,111400,2894807540,19420,19440,19450,19420,443
|
|
20240328,111300,2886199730,19440,19430,19440,19430,526
|
|
20240328,111200,2875977750,19430,19420,19450,19420,923
|
|
20240328,111100,2858039950,19420,19360,19420,19360,1226
|
|
20240328,111000,2834269870,19360,19360,19370,19340,676
|
|
20240328,110900,2821182130,19370,19370,19370,19360,270
|
|
20240328,110800,2815952330,19370,19350,19370,19350,393
|
|
20240328,110700,2808344690,19360,19330,19360,19320,217
|
|
20240328,110600,2804146800,19360,19320,19360,19320,153
|
|
20240328,110500,2801188360,19320,19350,19350,19320,961
|
|
20240328,110400,2782602720,19350,19380,19380,19350,959
|
|
20240328,110300,2764026230,19380,19450,19450,19380,364
|
|
20240328,110200,2756956250,19390,19400,19460,19350,1286
|
|
20240328,110100,2732040530,19400,19400,19400,19350,377
|
|
20240328,110000,2724729000,19400,19420,19470,19390,2281
|
|
20240328,105900,2680379780,19430,19440,19490,19430,4542
|
|
20240328,105800,2592000500,19450,19410,19450,19400,2326
|
|
20240328,105700,2546799130,19410,19390,19420,19390,1738
|
|
20240328,105600,2513080870,19390,19310,19410,19310,3513
|
|
20240328,105500,2445016090,19300,19250,19320,19230,8120
|
|
20240328,105400,2288450380,19250,19170,19250,19170,3810
|
|
20240328,105300,2215240260,19110,19190,19200,19110,896
|
|
20240328,105200,2198052150,19180,19110,19180,19110,3024
|
|
20240328,105100,2140109430,19120,19120,19140,19120,677
|
|
20240328,105000,2127163380,19120,19090,19120,19090,796
|
|
20240328,104900,2111958120,19100,19090,19100,19090,95
|
|
20240328,104800,2110143940,19090,19020,19090,19020,112
|
|
20240328,104700,2108006570,19020,18990,19020,18990,1437
|
|
20240328,104600,2080690930,19000,18900,19000,18900,891
|
|
20240328,104500,2063767770,18990,18940,19000,18940,1979
|
|
20240328,104400,2026240870,18870,18920,18940,18870,565
|
|
20240328,104300,2015570600,18920,18920,18920,18860,157
|
|
20240328,104200,2012603510,18920,18840,18920,18840,597
|
|
20240328,104100,2001350080,18840,18840,18840,18840,85
|
|
20240328,104000,1999748680,18840,18830,18840,18830,133
|
|
20240328,103900,1997243570,18830,18810,18840,18810,95
|
|
20240328,103800,1995454840,18800,18800,18800,18800,0
|
|
20240328,103700,1995454840,18800,18800,18800,18790,170
|
|
20240328,103600,1992259740,18800,18860,18860,18800,555
|
|
20240328,103500,1981819660,18840,18850,18850,18820,1407
|
|
20240328,103400,1955308130,18950,18950,18950,18850,118
|
|
20240328,103300,1953082730,18950,18860,18950,18860,234
|
|
20240328,103200,1948667060,18880,18890,18890,18870,723
|
|
20240328,103100,1935018170,18950,18890,18950,18890,101
|
|
20240328,103000,1933109080,18890,18890,18890,18890,7
|
|
20240328,102900,1932976850,18890,18870,18890,18870,64
|
|
20240328,102800,1931768490,18870,18880,18880,18870,41
|
|
20240328,102700,1930994620,18890,18890,18890,18890,13
|
|
20240328,102600,1930749050,18890,18870,18890,18870,21
|
|
20240328,102500,1930352760,18870,18870,18880,18870,122
|
|
20240328,102400,1928050310,18880,18860,18880,18860,330
|
|
20240328,102300,1921825250,18860,18850,18860,18850,4
|
|
20240328,102200,1921749840,18850,18850,18950,18850,1308
|
|
20240328,102100,1897073100,18850,18880,18880,18850,226
|
|
20240328,102000,1892807570,18850,18880,18880,18850,179
|
|
20240328,101900,1889430420,18850,18850,18850,18850,51
|
|
20240328,101800,1888469070,18850,18850,18850,18830,33
|
|
20240328,101700,1887847160,18830,18830,18830,18830,71
|
|
20240328,101600,1886510230,18850,18830,18850,18830,43
|
|
20240328,101500,1885699740,18820,18800,18820,18800,259
|
|
20240328,101400,1880829390,18790,18810,18810,18790,959
|
|
20240328,101300,1862806790,18810,18870,18870,18810,2581
|
|
20240328,101200,1814164800,18870,18940,18940,18870,1461
|
|
20240328,101100,1786580370,18900,18900,18950,18900,511
|
|
20240328,101000,1776922320,18900,18920,18920,18900,597
|
|
20240328,100900,1765633240,18910,18960,18960,18900,259
|
|
20240328,100800,1760736080,18960,18940,18970,18940,511
|
|
20240328,100700,1751057070,18940,18980,18980,18940,9
|
|
20240328,100600,1750886330,18980,18940,18980,18940,181
|
|
20240328,100500,1747457350,18940,18990,19000,18940,470
|
|
20240328,100400,1738536410,18990,18880,19000,18880,450
|
|
20240328,100300,1729998680,18880,19060,19060,18880,1024
|
|
20240328,100200,1710624010,18980,19130,19130,18980,309
|
|
20240328,100100,1704747660,19140,19130,19150,19030,254
|
|
20240328,100000,1699904720,19090,19160,19160,19090,1116
|
|
20240328,095900,1678569710,19160,19120,19160,19120,183
|
|
20240328,095800,1675067370,19120,19150,19150,19110,965
|
|
20240328,095700,1656616890,19140,19150,19160,19140,236
|
|
20240328,095600,1652097520,19150,19180,19180,19100,744
|
|
20240328,095500,1637836180,19170,19200,19220,19170,687
|
|
20240328,095400,1624648410,19200,19170,19200,19170,3873
|
|
20240328,095300,1550325590,19170,19090,19170,19090,3914
|
|
20240328,095200,1475519850,19090,18980,19090,18970,3292
|
|
20240328,095100,1412789850,19010,18990,19010,18980,1226
|
|
20240328,095000,1389503020,19000,19000,19000,19000,119
|
|
20240328,094900,1387242020,19000,19060,19060,19000,164
|
|
20240328,094800,1384123830,19050,19040,19060,19000,949
|
|
20240328,094700,1366043720,19050,18970,19060,18960,825
|
|
20240328,094600,1350338540,18970,19020,19080,18970,943
|
|
20240328,094500,1332417770,19080,19030,19090,19020,1974
|
|
20240328,094400,1294771150,19090,19100,19100,19020,343
|
|
20240328,094300,1288224730,19000,19110,19110,19000,6255
|
|
20240328,094200,1168848490,19110,19090,19110,19090,1134
|
|
20240328,094100,1147181800,19100,19020,19100,19020,2182
|
|
20240328,094000,1105586880,19020,19020,19020,18960,413
|
|
20240328,093900,1097738090,19020,18990,19040,18950,916
|
|
20240328,093800,1080303420,18990,18950,18990,18920,492
|
|
20240328,093700,1070964420,18910,18920,18950,18900,784
|
|
20240328,093600,1056129920,18870,18870,18900,18870,548
|
|
20240328,093500,1045778650,18850,18850,18860,18840,845
|
|
20240328,093400,1029850390,18850,18930,18930,18850,1549
|
|
20240328,093300,1000579200,18940,19000,19040,18940,1926
|
|
20240328,093200,964012830,19060,19050,19090,19000,169
|
|
20240328,093100,960792860,19000,19010,19050,18950,856
|
|
20240328,093000,944516890,19040,19180,19180,19000,5253
|
|
20240328,092900,844503890,19200,18910,19250,18890,8066
|
|
20240328,092800,690799840,18910,18860,18910,18860,3807
|
|
20240328,092700,618892960,18860,18740,18900,18740,1880
|
|
20240328,092600,583514760,18720,18640,18720,18640,2670
|
|
20240328,092500,533626420,18640,18550,18640,18540,3788
|
|
20240328,092400,463195990,18560,18480,18560,18480,1654
|
|
20240328,092300,432576940,18490,18500,18500,18480,165
|
|
20240328,092200,429525590,18500,18490,18500,18490,1065
|
|
20240328,092100,409830990,18500,18410,18500,18410,267
|
|
20240328,092000,404907150,18370,18370,18370,18370,35
|
|
20240328,091900,404264200,18410,18410,18410,18410,32
|
|
20240328,091800,403675080,18410,18360,18410,18360,246
|
|
20240328,091700,399152710,18350,18340,18350,18340,211
|
|
20240328,091600,395280870,18350,18350,18350,18350,236
|
|
20240328,091500,390950270,18350,18380,18380,18350,683
|
|
20240328,091400,378401030,18400,18400,18410,18400,799
|
|
20240328,091300,363697840,18400,18440,18440,18400,2088
|
|
20240328,091200,325219630,18440,18510,18510,18440,734
|
|
20240328,091100,311670150,18500,18530,18540,18500,1476
|
|
20240328,091000,284343750,18550,18540,18560,18500,2711
|
|
20240328,090900,234111200,18550,18560,18580,18530,1821
|
|
20240328,090800,200344880,18570,18560,18580,18560,737
|
|
20240328,090700,186657560,18560,18560,18560,18530,341
|
|
20240328,090600,180330350,18570,18450,18570,18430,819
|
|
20240328,090500,165167630,18430,18510,18510,18430,167
|
|
20240328,090400,162087160,18510,18600,18610,18500,518
|
|
20240328,090300,152498500,18600,18410,18620,18400,4999
|
|
20240328,090200,60026920,18410,18400,18410,18400,708
|
|
20240328,090100,46996640,18400,18400,18400,18400,396
|
|
20240328,090000,39710240,18400,18420,18420,18380,2157
|