643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,194000,3542232850,9650,9650,9650,9650,9002
|
|
20240329,193900,3542232850,9650,9650,9650,9650,0
|
|
20240329,193800,3542232850,9650,9650,9650,9650,0
|
|
20240329,193700,3542232850,9650,9650,9650,9650,0
|
|
20240329,193600,3542232850,9650,9650,9650,9650,0
|
|
20240329,193500,3542232850,9650,9650,9650,9650,0
|
|
20240329,193400,3542232850,9650,9650,9650,9650,0
|
|
20240329,193300,3542232850,9650,9650,9650,9650,0
|
|
20240329,193200,3542232850,9650,9650,9650,9650,0
|
|
20240329,193100,3542232850,9650,9650,9650,9650,0
|
|
20240329,193000,3542232850,9650,9650,9650,9650,0
|
|
20240329,192900,3542232850,9650,9650,9650,9650,0
|
|
20240329,192800,3542232850,9650,9650,9650,9650,0
|
|
20240329,192700,3542232850,9650,9650,9650,9650,0
|
|
20240329,192600,3542232850,9650,9650,9650,9650,0
|
|
20240329,192500,3542232850,9650,9650,9650,9650,0
|
|
20240329,192400,3542232850,9650,9650,9650,9650,0
|
|
20240329,192300,3542232850,9650,9650,9650,9650,0
|
|
20240329,192200,3542232850,9650,9650,9650,9650,0
|
|
20240329,192100,3542232850,9650,9650,9650,9650,0
|
|
20240329,192000,3542232850,9650,9650,9650,9650,0
|
|
20240329,191900,3542232850,9650,9650,9650,9650,0
|
|
20240329,191800,3542232850,9650,9650,9650,9650,0
|
|
20240329,191700,3542232850,9650,9650,9650,9650,0
|
|
20240329,191600,3542232850,9650,9650,9650,9650,0
|
|
20240329,191500,3542232850,9650,9650,9650,9650,0
|
|
20240329,191400,3542232850,9650,9650,9650,9650,0
|
|
20240329,191300,3542232850,9650,9650,9650,9650,0
|
|
20240329,191200,3542232850,9650,9650,9650,9650,0
|
|
20240329,191100,3542232850,9650,9650,9650,9650,0
|
|
20240329,191000,3542232850,9650,9650,9650,9650,9002
|
|
20240329,190900,3542232850,9650,9650,9650,9650,0
|
|
20240329,190800,3542232850,9650,9650,9650,9650,0
|
|
20240329,190700,3542232850,9650,9650,9650,9650,0
|
|
20240329,190600,3542232850,9650,9650,9650,9650,0
|
|
20240329,190500,3542232850,9650,9650,9650,9650,0
|
|
20240329,190400,3542232850,9650,9650,9650,9650,0
|
|
20240329,190300,3542232850,9650,9650,9650,9650,0
|
|
20240329,190200,3542232850,9650,9650,9650,9650,0
|
|
20240329,190100,3542232850,9650,9650,9650,9650,0
|
|
20240329,190000,3542232850,9650,9650,9650,9650,0
|
|
20240329,185900,3542232850,9650,9650,9650,9650,0
|
|
20240329,185800,3542232850,9650,9650,9650,9650,0
|
|
20240329,185700,3542232850,9650,9650,9650,9650,0
|
|
20240329,185600,3542232850,9650,9650,9650,9650,0
|
|
20240329,185500,3542232850,9650,9650,9650,9650,0
|
|
20240329,185400,3542232850,9650,9650,9650,9650,0
|
|
20240329,185300,3542232850,9650,9650,9650,9650,0
|
|
20240329,185200,3542232850,9650,9650,9650,9650,0
|
|
20240329,185100,3542232850,9650,9650,9650,9650,0
|
|
20240329,185000,3542232850,9650,9650,9650,9650,0
|
|
20240329,184900,3542232850,9650,9650,9650,9650,0
|
|
20240329,184800,3542232850,9650,9650,9650,9650,0
|
|
20240329,184700,3542232850,9650,9650,9650,9650,0
|
|
20240329,184600,3542232850,9650,9650,9650,9650,0
|
|
20240329,184500,3542232850,9650,9650,9650,9650,0
|
|
20240329,184400,3542232850,9650,9650,9650,9650,0
|
|
20240329,184300,3542232850,9650,9650,9650,9650,0
|
|
20240329,184200,3542232850,9650,9650,9650,9650,0
|
|
20240329,184100,3542232850,9650,9650,9650,9650,0
|
|
20240329,184000,3542232850,9650,9650,9650,9650,9002
|
|
20240329,183900,3542232850,9650,9650,9650,9650,0
|
|
20240329,183800,3542232850,9650,9650,9650,9650,0
|
|
20240329,183700,3542232850,9650,9650,9650,9650,0
|
|
20240329,183600,3542232850,9650,9650,9650,9650,0
|
|
20240329,183500,3542232850,9650,9650,9650,9650,0
|
|
20240329,183400,3542232850,9650,9650,9650,9650,0
|
|
20240329,183300,3542232850,9650,9650,9650,9650,0
|
|
20240329,183200,3542232850,9650,9650,9650,9650,0
|
|
20240329,183100,3542232850,9650,9650,9650,9650,0
|
|
20240329,183000,3542232850,9650,9650,9650,9650,0
|
|
20240329,182900,3542232850,9650,9650,9650,9650,0
|
|
20240329,182800,3542232850,9650,9650,9650,9650,0
|
|
20240329,182700,3542232850,9650,9650,9650,9650,0
|
|
20240329,182600,3542232850,9650,9650,9650,9650,0
|
|
20240329,182500,3542232850,9650,9650,9650,9650,0
|
|
20240329,182400,3542232850,9650,9650,9650,9650,0
|
|
20240329,182300,3542232850,9650,9650,9650,9650,0
|
|
20240329,182200,3542232850,9650,9650,9650,9650,0
|
|
20240329,182100,3542232850,9650,9650,9650,9650,0
|
|
20240329,182000,3542232850,9650,9650,9650,9650,0
|
|
20240329,181900,3542232850,9650,9650,9650,9650,0
|
|
20240329,181800,3542232850,9650,9650,9650,9650,0
|
|
20240329,181700,3542232850,9650,9650,9650,9650,0
|
|
20240329,181600,3542232850,9650,9650,9650,9650,0
|
|
20240329,181500,3542232850,9650,9650,9650,9650,0
|
|
20240329,181400,3542232850,9650,9650,9650,9650,0
|
|
20240329,181300,3542232850,9650,9650,9650,9650,0
|
|
20240329,181200,3542232850,9650,9650,9650,9650,0
|
|
20240329,181100,3542232850,9650,9650,9650,9650,0
|
|
20240329,181000,3542232850,9650,9650,9650,9650,9002
|
|
20240329,180900,3542232850,9650,9650,9650,9650,0
|
|
20240329,180800,3542232850,9650,9650,9650,9650,0
|
|
20240329,180700,3542232850,9650,9650,9650,9650,0
|
|
20240329,180600,3542232850,9650,9650,9650,9650,0
|
|
20240329,180500,3542232850,9650,9650,9650,9650,0
|
|
20240329,180400,3542232850,9650,9650,9650,9650,0
|
|
20240329,180300,3542232850,9650,9650,9650,9650,0
|
|
20240329,180200,3542232850,9650,9650,9650,9650,0
|
|
20240329,180100,3542232850,9650,9650,9650,9650,0
|
|
20240329,180000,3542232850,9650,9650,9650,9650,0
|
|
20240329,175900,3542232850,9650,9650,9650,9650,0
|
|
20240329,175800,3542232850,9650,9650,9650,9650,0
|
|
20240329,175700,3542232850,9650,9650,9650,9650,0
|
|
20240329,175600,3542232850,9650,9650,9650,9650,0
|
|
20240329,175500,3542232850,9650,9650,9650,9650,0
|
|
20240329,175400,3542232850,9650,9650,9650,9650,0
|
|
20240329,175300,3542232850,9650,9650,9650,9650,0
|
|
20240329,175200,3542232850,9650,9650,9650,9650,0
|
|
20240329,175100,3542232850,9650,9650,9650,9650,0
|
|
20240329,175000,3542232850,9650,9650,9650,9650,0
|
|
20240329,174900,3542232850,9650,9650,9650,9650,0
|
|
20240329,174800,3542232850,9650,9650,9650,9650,0
|
|
20240329,174700,3542232850,9650,9650,9650,9650,0
|
|
20240329,174600,3542232850,9650,9650,9650,9650,0
|
|
20240329,174500,3542232850,9650,9650,9650,9650,0
|
|
20240329,174400,3542232850,9650,9650,9650,9650,0
|
|
20240329,174300,3542232850,9650,9650,9650,9650,0
|
|
20240329,174200,3542232850,9650,9650,9650,9650,0
|
|
20240329,174100,3542232850,9650,9650,9650,9650,0
|
|
20240329,174000,3542232850,9650,9650,9650,9650,9002
|
|
20240329,173900,3542232850,9650,9650,9650,9650,0
|
|
20240329,173800,3542232850,9650,9650,9650,9650,0
|
|
20240329,173700,3542232850,9650,9650,9650,9650,0
|
|
20240329,173600,3542232850,9650,9650,9650,9650,0
|
|
20240329,173500,3542232850,9650,9650,9650,9650,0
|
|
20240329,173400,3542232850,9650,9650,9650,9650,0
|
|
20240329,173300,3542232850,9650,9650,9650,9650,0
|
|
20240329,173200,3542232850,9650,9650,9650,9650,0
|
|
20240329,173100,3542232850,9650,9650,9650,9650,0
|
|
20240329,173000,3542232850,9650,9650,9650,9650,0
|
|
20240329,172900,3542232850,9650,9650,9650,9650,0
|
|
20240329,172800,3542232850,9650,9650,9650,9650,0
|
|
20240329,172700,3542232850,9650,9650,9650,9650,0
|
|
20240329,172600,3542232850,9650,9650,9650,9650,0
|
|
20240329,172500,3542232850,9650,9650,9650,9650,0
|
|
20240329,172400,3542232850,9650,9650,9650,9650,0
|
|
20240329,172300,3542232850,9650,9650,9650,9650,0
|
|
20240329,172200,3542232850,9650,9650,9650,9650,0
|
|
20240329,172100,3542232850,9650,9650,9650,9650,0
|
|
20240329,172000,3542232850,9650,9650,9650,9650,0
|
|
20240329,171900,3542232850,9650,9650,9650,9650,0
|
|
20240329,171800,3542232850,9650,9650,9650,9650,0
|
|
20240329,171700,3542232850,9650,9650,9650,9650,0
|
|
20240329,171600,3542232850,9650,9650,9650,9650,0
|
|
20240329,171500,3542232850,9650,9650,9650,9650,0
|
|
20240329,171400,3542232850,9650,9650,9650,9650,0
|
|
20240329,171300,3542232850,9650,9650,9650,9650,0
|
|
20240329,171200,3542232850,9650,9650,9650,9650,0
|
|
20240329,171100,3542232850,9650,9650,9650,9650,0
|
|
20240329,171000,3542232850,9650,9650,9650,9650,9002
|
|
20240329,170900,3542232850,9650,9650,9650,9650,0
|
|
20240329,170800,3542232850,9650,9650,9650,9650,0
|
|
20240329,170700,3542232850,9650,9650,9650,9650,0
|
|
20240329,170600,3542232850,9650,9650,9650,9650,0
|
|
20240329,170500,3542232850,9650,9650,9650,9650,0
|
|
20240329,170400,3542232850,9650,9650,9650,9650,0
|
|
20240329,170300,3542232850,9650,9650,9650,9650,0
|
|
20240329,170200,3542232850,9650,9650,9650,9650,0
|
|
20240329,170100,3542232850,9650,9650,9650,9650,0
|
|
20240329,170000,3542232850,9650,9650,9650,9650,0
|
|
20240329,165900,3542232850,9650,9650,9650,9650,0
|
|
20240329,165800,3542232850,9650,9650,9650,9650,0
|
|
20240329,165700,3542232850,9650,9650,9650,9650,0
|
|
20240329,165600,3542232850,9650,9650,9650,9650,0
|
|
20240329,165500,3542232850,9650,9650,9650,9650,0
|
|
20240329,165400,3542232850,9650,9650,9650,9650,0
|
|
20240329,165300,3542232850,9650,9650,9650,9650,0
|
|
20240329,165200,3542232850,9650,9650,9650,9650,0
|
|
20240329,165100,3542232850,9650,9650,9650,9650,0
|
|
20240329,165000,3542232850,9650,9650,9650,9650,0
|
|
20240329,164900,3542232850,9650,9650,9650,9650,0
|
|
20240329,164800,3542232850,9650,9650,9650,9650,0
|
|
20240329,164700,3542232850,9650,9650,9650,9650,0
|
|
20240329,164600,3542232850,9650,9650,9650,9650,0
|
|
20240329,164500,3542232850,9650,9650,9650,9650,0
|
|
20240329,164400,3542232850,9650,9650,9650,9650,0
|
|
20240329,164300,3542232850,9650,9650,9650,9650,0
|
|
20240329,164200,3542232850,9650,9650,9650,9650,0
|
|
20240329,164100,3542232850,9650,9650,9650,9650,0
|
|
20240329,164000,3542232850,9650,9650,9650,9650,9002
|
|
20240329,163900,3542232850,9650,9650,9650,9650,0
|
|
20240329,163800,3542232850,9650,9650,9650,9650,0
|
|
20240329,163700,3542232850,9650,9650,9650,9650,0
|
|
20240329,163600,3542232850,9650,9650,9650,9650,0
|
|
20240329,163500,3542232850,9650,9650,9650,9650,0
|
|
20240329,163400,3542232850,9650,9650,9650,9650,0
|
|
20240329,163300,3542232850,9650,9650,9650,9650,0
|
|
20240329,163200,3542232850,9650,9650,9650,9650,0
|
|
20240329,163100,3542232850,9650,9650,9650,9650,0
|
|
20240329,163000,3542232850,9650,9650,9650,9650,0
|
|
20240329,162900,3542232850,9650,9650,9650,9650,0
|
|
20240329,162800,3542232850,9650,9650,9650,9650,0
|
|
20240329,162700,3542232850,9650,9650,9650,9650,0
|
|
20240329,162600,3542232850,9650,9650,9650,9650,0
|
|
20240329,162500,3542232850,9650,9650,9650,9650,0
|
|
20240329,162400,3542232850,9650,9650,9650,9650,0
|
|
20240329,162300,3542232850,9650,9650,9650,9650,0
|
|
20240329,162200,3542232850,9650,9650,9650,9650,0
|
|
20240329,162100,3542232850,9650,9650,9650,9650,0
|
|
20240329,162000,3542232850,9650,9650,9650,9650,0
|
|
20240329,161900,3542232850,9650,9650,9650,9650,0
|
|
20240329,161800,3542232850,9650,9650,9650,9650,0
|
|
20240329,161700,3542232850,9650,9650,9650,9650,0
|
|
20240329,161600,3542232850,9650,9650,9650,9650,0
|
|
20240329,161500,3542232850,9650,9650,9650,9650,0
|
|
20240329,161400,3542232850,9650,9650,9650,9650,0
|
|
20240329,161300,3542232850,9650,9650,9650,9650,0
|
|
20240329,161200,3542232850,9650,9650,9650,9650,0
|
|
20240329,161100,3542232850,9650,9650,9650,9650,0
|
|
20240329,161000,3542232850,9650,9650,9650,9650,9002
|
|
20240329,160900,3542232850,9650,9650,9650,9650,0
|
|
20240329,160800,3542232850,9650,9650,9650,9650,0
|
|
20240329,160700,3542232850,9650,9650,9650,9650,0
|
|
20240329,160600,3542232850,9650,9650,9650,9650,0
|
|
20240329,160500,3542232850,9650,9650,9650,9650,0
|
|
20240329,160400,3542232850,9650,9650,9650,9650,0
|
|
20240329,160300,3542232850,9650,9650,9650,9650,0
|
|
20240329,160200,3542232850,9650,9650,9650,9650,0
|
|
20240329,160100,3542232850,9650,9650,9650,9650,0
|
|
20240329,160000,3542232850,9650,9650,9650,9650,0
|
|
20240329,155900,3542232850,9650,9650,9650,9650,0
|
|
20240329,155800,3542232850,9650,9650,9650,9650,0
|
|
20240329,155700,3542232850,9650,9650,9650,9650,0
|
|
20240329,155600,3542232850,9650,9650,9650,9650,0
|
|
20240329,155500,3542232850,9650,9650,9650,9650,0
|
|
20240329,155400,3542232850,9650,9650,9650,9650,0
|
|
20240329,155300,3542232850,9650,9650,9650,9650,0
|
|
20240329,155200,3542232850,9650,9650,9650,9650,0
|
|
20240329,155100,3542232850,9650,9650,9650,9650,0
|
|
20240329,155000,3542232850,9650,9650,9650,9650,0
|
|
20240329,154900,3542232850,9650,9650,9650,9650,0
|
|
20240329,154800,3542232850,9650,9650,9650,9650,0
|
|
20240329,154700,3542232850,9650,9650,9650,9650,0
|
|
20240329,154600,3542232850,9650,9650,9650,9650,0
|
|
20240329,154500,3542232850,9650,9650,9650,9650,0
|
|
20240329,154400,3542232850,9650,9650,9650,9650,0
|
|
20240329,154300,3542232850,9650,9650,9650,9650,0
|
|
20240329,154200,3542232850,9650,9650,9650,9650,0
|
|
20240329,154100,3542232850,9650,9650,9650,9650,0
|
|
20240329,154000,3542232850,9650,9650,9650,9650,9002
|
|
20240329,153900,3542232850,9650,9650,9650,9650,0
|
|
20240329,153800,3542232850,9650,9650,9650,9650,0
|
|
20240329,153700,3542232850,9650,9650,9650,9650,0
|
|
20240329,153600,3542232850,9650,9650,9650,9650,0
|
|
20240329,153500,3542232850,9650,9650,9650,9650,0
|
|
20240329,153400,3542232850,9650,9650,9650,9650,0
|
|
20240329,153300,3542232850,9650,9650,9650,9650,0
|
|
20240329,153200,3542232850,9650,9650,9650,9650,0
|
|
20240329,153100,3542232850,9650,9650,9650,9650,0
|
|
20240329,153000,3542232850,9650,9650,9650,9650,9002
|
|
20240329,152900,3455363550,9650,9650,9650,9650,0
|
|
20240329,152800,3455363550,9650,9650,9650,9650,0
|
|
20240329,152700,3455363550,9650,9650,9650,9650,0
|
|
20240329,152600,3455363550,9650,9650,9650,9650,0
|
|
20240329,152500,3455363550,9650,9650,9650,9650,0
|
|
20240329,152400,3455363550,9650,9650,9650,9650,0
|
|
20240329,152300,3455363550,9650,9650,9650,9650,0
|
|
20240329,152200,3455363550,9650,9650,9650,9650,0
|
|
20240329,152100,3455363550,9650,9650,9650,9650,0
|
|
20240329,152000,3455363550,9650,9650,9650,9650,0
|
|
20240329,151900,3455363550,9650,9640,9650,9640,857
|
|
20240329,151800,3447093510,9650,9660,9660,9640,2665
|
|
20240329,151700,3421375660,9660,9670,9670,9650,4058
|
|
20240329,151600,3382212860,9650,9660,9670,9650,869
|
|
20240329,151500,3373817980,9670,9650,9670,9650,531
|
|
20240329,151400,3368688190,9660,9670,9670,9660,2020
|
|
20240329,151300,3349163750,9670,9660,9670,9660,1643
|
|
20240329,151200,3333283240,9650,9650,9660,9650,172
|
|
20240329,151100,3331622900,9660,9660,9670,9660,2017
|
|
20240329,151000,3312138660,9660,9650,9660,9640,1134
|
|
20240329,150900,3301196050,9640,9650,9650,9640,937
|
|
20240329,150800,3292154100,9650,9650,9650,9640,244
|
|
20240329,150700,3289800500,9640,9630,9640,9630,409
|
|
20240329,150600,3285857840,9630,9630,9630,9630,787
|
|
20240329,150500,3278279030,9630,9640,9640,9630,67
|
|
20240329,150400,3277633750,9640,9630,9640,9630,1287
|
|
20240329,150300,3265232740,9630,9620,9630,9620,353
|
|
20240329,150200,3261836360,9620,9630,9630,9610,3411
|
|
20240329,150100,3229048470,9630,9640,9640,9630,617
|
|
20240329,150000,3223104930,9650,9640,9650,9640,728
|
|
20240329,145900,3216085710,9640,9650,9650,9630,905
|
|
20240329,145800,3207353050,9650,9650,9670,9650,2596
|
|
20240329,145700,3182280620,9650,9680,9680,9600,3769
|
|
20240329,145600,3145980680,9680,9680,9700,9670,5444
|
|
20240329,145500,3093249920,9660,9670,9690,9660,6285
|
|
20240329,145400,3032452410,9670,9620,9670,9620,9975
|
|
20240329,145300,2936313470,9620,9600,9620,9600,3205
|
|
20240329,145200,2905534900,9600,9610,9610,9600,614
|
|
20240329,145100,2899639210,9600,9590,9600,9580,1078
|
|
20240329,145000,2889298170,9590,9610,9610,9590,124
|
|
20240329,144900,2888108970,9610,9590,9620,9590,7717
|
|
20240329,144800,2813960870,9590,9590,9600,9590,721
|
|
20240329,144700,2807045480,9590,9580,9600,9570,1099
|
|
20240329,144600,2796521310,9600,9600,9600,9600,457
|
|
20240329,144500,2792134110,9600,9600,9600,9590,959
|
|
20240329,144400,2782929160,9600,9560,9610,9560,1756
|
|
20240329,144300,2766090470,9580,9570,9580,9570,249
|
|
20240329,144200,2763705830,9580,9550,9580,9540,196
|
|
20240329,144100,2761832870,9550,9600,9600,9550,797
|
|
20240329,144000,2754198760,9610,9610,9610,9600,175
|
|
20240329,143900,2752517020,9610,9550,9610,9550,6031
|
|
20240329,143800,2694638440,9550,9580,9590,9550,3325
|
|
20240329,143700,2662766140,9580,9530,9580,9530,1779
|
|
20240329,143600,2645754090,9540,9520,9540,9520,955
|
|
20240329,143500,2636651940,9520,9510,9520,9510,266
|
|
20240329,143400,2634122250,9510,9520,9520,9510,2172
|
|
20240329,143300,2613446180,9530,9540,9540,9520,751
|
|
20240329,143200,2606289630,9540,9540,9550,9540,782
|
|
20240329,143100,2598826850,9560,9550,9560,9540,1799
|
|
20240329,143000,2581633450,9550,9540,9560,9540,151
|
|
20240329,142900,2580192770,9560,9540,9560,9530,2007
|
|
20240329,142800,2561031360,9560,9570,9580,9550,868
|
|
20240329,142700,2552722090,9550,9530,9570,9520,2987
|
|
20240329,142600,2524174750,9510,9510,9540,9500,1276
|
|
20240329,142500,2512020000,9500,9500,9510,9500,317
|
|
20240329,142400,2509006150,9500,9500,9510,9500,159
|
|
20240329,142300,2507495550,9500,9520,9520,9500,520
|
|
20240329,142200,2502550760,9510,9520,9520,9510,294
|
|
20240329,142100,2499754790,9510,9510,9530,9510,212
|
|
20240329,142000,2497737040,9510,9530,9530,9510,184
|
|
20240329,141900,2495986750,9520,9530,9530,9520,366
|
|
20240329,141800,2492502420,9530,9520,9530,9520,214
|
|
20240329,141700,2490464120,9520,9510,9520,9510,378
|
|
20240329,141600,2486865960,9520,9530,9530,9510,789
|
|
20240329,141500,2479353370,9520,9530,9540,9520,1502
|
|
20240329,141400,2465049890,9530,9550,9550,9530,261
|
|
20240329,141300,2462560770,9550,9540,9570,9520,4317
|
|
20240329,141200,2421324090,9540,9530,9550,9530,1884
|
|
20240329,141100,2403349100,9510,9510,9550,9490,3926
|
|
20240329,141000,2365957500,9510,9480,9510,9480,3633
|
|
20240329,140900,2331461780,9470,9470,9480,9470,1752
|
|
20240329,140800,2314865580,9480,9470,9480,9470,282
|
|
20240329,140700,2312195030,9470,9490,9500,9470,1722
|
|
20240329,140600,2295871290,9490,9500,9500,9470,783
|
|
20240329,140500,2288434010,9500,9450,9500,9450,675
|
|
20240329,140400,2282038660,9470,9470,9480,9470,483
|
|
20240329,140300,2277464530,9470,9470,9470,9470,424
|
|
20240329,140200,2273449250,9470,9470,9470,9470,1497
|
|
20240329,140100,2259272660,9440,9450,9480,9440,545
|
|
20240329,140000,2254125820,9450,9450,9480,9450,93
|
|
20240329,135900,2253246910,9450,9480,9480,9450,486
|
|
20240329,135800,2248643080,9450,9480,9480,9450,48
|
|
20240329,135700,2248189240,9440,9480,9480,9440,99
|
|
20240329,135600,2247253920,9440,9480,9480,9440,75
|
|
20240329,135500,2246545680,9480,9460,9480,9440,71
|
|
20240329,135400,2245874740,9440,9460,9460,9440,66
|
|
20240329,135300,2245250950,9440,9470,9470,9440,718
|
|
20240329,135200,2238452760,9470,9480,9480,9470,77
|
|
20240329,135100,2237723350,9480,9480,9480,9480,843
|
|
20240329,135000,2229731710,9490,9500,9510,9490,982
|
|
20240329,134900,2220406080,9500,9500,9510,9500,1160
|
|
20240329,134800,2209385920,9510,9510,9510,9500,573
|
|
20240329,134700,2203941900,9510,9500,9510,9480,1687
|
|
20240329,134600,2187917800,9500,9480,9510,9480,1249
|
|
20240329,134500,2176056000,9480,9460,9480,9460,407
|
|
20240329,134400,2172200800,9470,9470,9470,9450,53
|
|
20240329,134300,2171699490,9470,9470,9470,9470,11
|
|
20240329,134200,2171595320,9470,9450,9470,9450,204
|
|
20240329,134100,2169667360,9450,9470,9470,9450,403
|
|
20240329,134000,2165851610,9470,9450,9480,9450,19
|
|
20240329,133900,2165671720,9460,9460,9460,9460,225
|
|
20240329,133800,2163543220,9450,9450,9460,9450,178
|
|
20240329,133700,2161861070,9490,9490,9490,9450,16
|
|
20240329,133600,2161709750,9450,9450,9490,9450,11
|
|
20240329,133500,2161605600,9490,9460,9490,9450,44
|
|
20240329,133400,2161189460,9490,9490,9490,9460,125
|
|
20240329,133300,2160005440,9490,9480,9490,9480,111
|
|
20240329,133200,2158953110,9480,9490,9490,9430,33
|
|
20240329,133100,2158641760,9480,9450,9500,9440,5370
|
|
20240329,133000,2107700400,9450,9440,9450,9430,951
|
|
20240329,132900,2098730950,9450,9460,9470,9440,470
|
|
20240329,132800,2094290590,9460,9430,9460,9430,2344
|
|
20240329,132700,2072166340,9430,9410,9430,9410,4
|
|
20240329,132600,2072128640,9430,9430,9430,9410,69
|
|
20240329,132500,2071479070,9420,9420,9430,9420,5
|
|
20240329,132400,2071431950,9430,9430,9430,9430,82
|
|
20240329,132300,2070658690,9410,9410,9410,9410,70
|
|
20240329,132200,2069999990,9400,9400,9400,9400,0
|
|
20240329,132100,2069999990,9400,9410,9410,9400,300
|
|
20240329,132000,2067178850,9410,9440,9440,9410,74
|
|
20240329,131900,2066481940,9450,9450,9450,9450,0
|
|
20240329,131800,2066481940,9450,9450,9450,9450,0
|
|
20240329,131700,2066481940,9450,9420,9450,9400,3319
|
|
20240329,131600,2035264710,9460,9420,9470,9420,114
|
|
20240329,131500,2034189480,9380,9410,9410,9380,6000
|
|
20240329,131400,1977892220,9400,9420,9420,9400,4075
|
|
20240329,131300,1939564420,9420,9470,9470,9420,609
|
|
20240329,131200,1933827190,9470,9450,9470,9420,630
|
|
20240329,131100,1927891180,9430,9470,9500,9430,6379
|
|
20240329,131000,1867655270,9470,9450,9500,9450,3330
|
|
20240329,130900,1836027590,9460,9470,9470,9450,154
|
|
20240329,130800,1834569510,9450,9470,9470,9430,949
|
|
20240329,130700,1825617890,9480,9480,9490,9480,404
|
|
20240329,130600,1821786960,9500,9530,9530,9500,3094
|
|
20240329,130500,1792327950,9530,9520,9540,9520,3231
|
|
20240329,130400,1761506560,9560,9510,9560,9500,8013
|
|
20240329,130300,1685219100,9510,9530,9540,9390,3043
|
|
20240329,130200,1656287400,9540,9440,9540,9430,15407
|
|
20240329,130100,1510173900,9430,9450,9450,9430,1277
|
|
20240329,130000,1498129500,9450,9420,9450,9420,2194
|
|
20240329,125900,1477430130,9420,9420,9440,9410,1327
|
|
20240329,125800,1464925060,9420,9400,9420,9400,1881
|
|
20240329,125700,1447224770,9400,9390,9400,9390,1061
|
|
20240329,125600,1437257830,9400,9420,9420,9400,708
|
|
20240329,125500,1430597340,9420,9420,9420,9410,1777
|
|
20240329,125400,1413863000,9420,9420,9450,9420,1707
|
|
20240329,125300,1397757740,9420,9400,9420,9340,3591
|
|
20240329,125200,1364000870,9410,9340,9410,9340,5587
|
|
20240329,125100,1311553140,9350,9350,9350,9350,6
|
|
20240329,125000,1311497040,9350,9340,9350,9330,1241
|
|
20240329,124900,1299911310,9340,9320,9340,9320,632
|
|
20240329,124800,1294014570,9330,9320,9330,9310,1359
|
|
20240329,124700,1281347950,9320,9320,9320,9290,1086
|
|
20240329,124600,1271227400,9320,9290,9320,9290,743
|
|
20240329,124500,1264318670,9280,9320,9320,9280,637
|
|
20240329,124400,1258400850,9320,9340,9340,9320,266
|
|
20240329,124300,1255921430,9340,9310,9350,9310,2713
|
|
20240329,124200,1230616460,9310,9270,9310,9270,2385
|
|
20240329,124100,1208464950,9280,9290,9290,9270,46
|
|
20240329,124000,1208038440,9280,9270,9280,9270,993
|
|
20240329,123900,1198825350,9270,9270,9270,9260,809
|
|
20240329,123800,1191325930,9270,9260,9270,9260,467
|
|
20240329,123700,1186997140,9260,9260,9260,9260,1209
|
|
20240329,123600,1175801800,9260,9270,9270,9260,1654
|
|
20240329,123500,1160472860,9260,9260,9260,9260,576
|
|
20240329,123400,1155139100,9260,9260,9260,9260,526
|
|
20240329,123300,1150268340,9250,9250,9250,9250,29
|
|
20240329,123200,1150000090,9250,9260,9260,9250,837
|
|
20240329,123100,1142254710,9260,9270,9270,9260,1500
|
|
20240329,123000,1128361190,9270,9270,9270,9260,27
|
|
20240329,122900,1128110940,9270,9280,9290,9270,307
|
|
20240329,122800,1125264260,9290,9290,9290,9290,5
|
|
20240329,122700,1125217810,9280,9270,9280,9270,420
|
|
20240329,122600,1121320460,9280,9260,9280,9260,600
|
|
20240329,122500,1115758750,9270,9260,9270,9260,11
|
|
20240329,122400,1115656860,9260,9260,9260,9260,6
|
|
20240329,122300,1115601300,9270,9270,9270,9260,5
|
|
20240329,122200,1115554980,9260,9280,9280,9260,66
|
|
20240329,122100,1114943430,9270,9280,9280,9270,90
|
|
20240329,122000,1114109100,9280,9270,9280,9270,7
|
|
20240329,121900,1114044170,9270,9260,9270,9260,539
|
|
20240329,121800,1109047770,9270,9260,9270,9260,6
|
|
20240329,121700,1108992180,9270,9260,9270,9260,284
|
|
20240329,121600,1106362310,9260,9270,9270,9260,45
|
|
20240329,121500,1105945580,9270,9260,9270,9260,88
|
|
20240329,121400,1105130650,9270,9260,9270,9260,748
|
|
20240329,121300,1098204140,9260,9280,9280,9260,46
|
|
20240329,121200,1097778030,9280,9270,9280,9270,44
|
|
20240329,121100,1097369940,9270,9260,9270,9260,59
|
|
20240329,121000,1096823590,9260,9270,9280,9260,1128
|
|
20240329,120900,1086367440,9270,9270,9270,9270,12
|
|
20240329,120800,1086256200,9270,9260,9270,9250,87
|
|
20240329,120700,1085450910,9260,9260,9270,9250,43
|
|
20240329,120600,1085052950,9270,9270,9270,9250,704
|
|
20240329,120500,1078538590,9280,9260,9280,9260,79
|
|
20240329,120400,1077806960,9260,9250,9260,9250,180
|
|
20240329,120300,1076140550,9260,9260,9260,9250,9
|
|
20240329,120200,1076057270,9250,9260,9260,9250,14
|
|
20240329,120100,1075927720,9250,9260,9260,9250,74
|
|
20240329,120000,1075242870,9250,9250,9260,9250,12
|
|
20240329,115900,1075131840,9250,9250,9250,9250,59
|
|
20240329,115800,1074586090,9250,9250,9260,9250,339
|
|
20240329,115700,1071450330,9250,9250,9270,9250,325
|
|
20240329,115600,1068443400,9250,9250,9260,9250,1008
|
|
20240329,115500,1059119380,9250,9240,9250,9240,146
|
|
20240329,115400,1057768890,9250,9250,9250,9240,306
|
|
20240329,115300,1054940390,9250,9250,9250,9250,15
|
|
20240329,115200,1054801640,9250,9260,9260,9250,439
|
|
20240329,115100,1050739890,9250,9260,9270,9250,656
|
|
20240329,115000,1044666470,9270,9270,9270,9270,3
|
|
20240329,114900,1044638660,9260,9270,9270,9260,172
|
|
20240329,114800,1043045920,9260,9270,9270,9260,172
|
|
20240329,114700,1041452210,9270,9270,9270,9270,170
|
|
20240329,114600,1039876310,9270,9280,9280,9270,63
|
|
20240329,114500,1039292270,9270,9280,9280,9270,94
|
|
20240329,114400,1038420860,9270,9280,9280,9270,67
|
|
20240329,114300,1037799730,9280,9280,9280,9270,181
|
|
20240329,114200,1036121570,9290,9270,9290,9270,84
|
|
20240329,114100,1035342810,9290,9290,9290,9290,3
|
|
20240329,114000,1035314940,9270,9300,9300,9270,33
|
|
20240329,113900,1035008950,9300,9300,9300,9300,3
|
|
20240329,113800,1034981050,9300,9300,9300,9300,0
|
|
20240329,113700,1034981050,9300,9270,9300,9270,32
|
|
20240329,113600,1034684350,9300,9300,9300,9300,0
|
|
20240329,113500,1034684350,9300,9300,9300,9250,3411
|
|
20240329,113400,1003097510,9300,9270,9300,9270,51
|
|
20240329,113300,1002624110,9300,9270,9300,9270,1162
|
|
20240329,113200,991821950,9270,9290,9290,9270,588
|
|
20240329,113100,986371130,9270,9290,9290,9270,2210
|
|
20240329,113000,965872220,9290,9290,9290,9290,1075
|
|
20240329,112900,955885470,9300,9310,9310,9300,281
|
|
20240329,112800,953272140,9300,9320,9320,9300,60
|
|
20240329,112700,952713810,9300,9320,9320,9300,34
|
|
20240329,112600,952397350,9320,9320,9320,9310,34
|
|
20240329,112500,952080770,9300,9320,9320,9270,1108
|
|
20240329,112400,941777090,9320,9320,9330,9320,562
|
|
20240329,112300,936539220,9320,9320,9320,9320,107
|
|
20240329,112200,935541980,9270,9290,9320,9270,3363
|
|
20240329,112100,904227580,9290,9280,9290,9270,44
|
|
20240329,112000,903819220,9270,9260,9270,9260,1626
|
|
20240329,111900,888750880,9260,9260,9260,9240,53
|
|
20240329,111800,888260700,9240,9250,9260,9240,242
|
|
20240329,111700,886024330,9250,9270,9270,9250,76
|
|
20240329,111600,885321270,9260,9270,9270,9240,1599
|
|
20240329,111500,870530120,9270,9270,9270,9270,4
|
|
20240329,111400,870493040,9270,9270,9270,9270,97
|
|
20240329,111300,869593850,9270,9270,9270,9250,38
|
|
20240329,111200,869242190,9270,9260,9270,9250,79
|
|
20240329,111100,868510930,9260,9260,9260,9250,8
|
|
20240329,111000,868436860,9250,9250,9250,9240,151
|
|
20240329,110900,867040410,9250,9250,9250,9240,430
|
|
20240329,110800,863063060,9260,9260,9260,9260,26
|
|
20240329,110700,862822300,9260,9240,9260,9240,33
|
|
20240329,110600,862517320,9260,9260,9260,9260,2
|
|
20240329,110500,862498800,9240,9260,9260,9240,99
|
|
20240329,110400,861583860,9260,9240,9260,9240,55
|
|
20240329,110300,861075160,9240,9270,9270,9240,107
|
|
20240329,110200,860086320,9270,9270,9270,9260,56
|
|
20240329,110100,859567730,9270,9270,9270,9240,35
|
|
20240329,110000,859244180,9270,9270,9270,9270,62
|
|
20240329,105900,858669440,9270,9270,9270,9270,1
|
|
20240329,105800,858660170,9230,9270,9270,9230,31
|
|
20240329,105700,858374000,9270,9250,9270,9250,627
|
|
20240329,105600,852574230,9250,9230,9250,9230,304
|
|
20240329,105500,849766130,9230,9230,9230,9220,301
|
|
20240329,105400,846988760,9230,9230,9230,9230,554
|
|
20240329,105300,841875340,9230,9230,9230,9230,50
|
|
20240329,105200,841413840,9230,9230,9230,9230,33
|
|
20240329,105100,841109250,9230,9250,9250,9230,72
|
|
20240329,105000,840444650,9230,9230,9230,9230,90
|
|
20240329,104900,839613950,9230,9230,9230,9230,155
|
|
20240329,104800,838183300,9230,9240,9250,9220,2214
|
|
20240329,104700,817758550,9250,9250,9250,9230,4114
|
|
20240329,104600,779763790,9250,9250,9250,9250,39
|
|
20240329,104500,779403040,9280,9260,9280,9260,158
|
|
20240329,104400,777937160,9250,9260,9260,9250,3486
|
|
20240329,104300,745670930,9260,9260,9260,9260,30
|
|
20240329,104200,745393130,9270,9280,9280,9270,753
|
|
20240329,104100,738412790,9280,9280,9280,9280,25
|
|
20240329,104000,738180790,9300,9300,9300,9270,51
|
|
20240329,103900,737707390,9300,9270,9300,9270,3
|
|
20240329,103800,737679550,9270,9300,9300,9270,147
|
|
20240329,103700,736316830,9310,9260,9310,9260,204
|
|
20240329,103600,734427640,9320,9270,9330,9260,1531
|
|
20240329,103500,720244430,9280,9280,9280,9280,77
|
|
20240329,103400,719529870,9280,9260,9280,9260,41
|
|
20240329,103300,719150060,9260,9280,9280,9260,272
|
|
20240329,103200,716630070,9270,9270,9270,9270,42
|
|
20240329,103100,716240730,9270,9270,9280,9270,710
|
|
20240329,103000,709659010,9280,9280,9280,9270,11
|
|
20240329,102900,709556980,9280,9280,9280,9280,100
|
|
20240329,102800,708628980,9290,9270,9290,9270,242
|
|
20240329,102700,706381400,9290,9280,9290,9280,125
|
|
20240329,102600,705221250,9290,9280,9290,9280,67
|
|
20240329,102500,704599090,9280,9270,9280,9270,742
|
|
20240329,102400,697719720,9270,9280,9280,9270,373
|
|
20240329,102300,694258690,9280,9280,9280,9280,191
|
|
20240329,102200,692486210,9280,9290,9290,9280,1598
|
|
20240329,102100,677654420,9290,9280,9330,9280,135
|
|
20240329,102000,676401220,9280,9330,9330,9280,342
|
|
20240329,101900,673227210,9330,9320,9330,9320,231
|
|
20240329,101800,671072470,9280,9300,9320,9280,597
|
|
20240329,101700,665520950,9330,9260,9330,9260,1798
|
|
20240329,101600,648871160,9260,9260,9260,9250,318
|
|
20240329,101500,645926620,9250,9260,9260,9250,62
|
|
20240329,101400,645352830,9260,9250,9260,9250,111
|
|
20240329,101300,644325570,9250,9260,9260,9250,2001
|
|
20240329,101200,625813440,9260,9280,9280,9250,4957
|
|
20240329,101100,579899480,9280,9280,9280,9280,160
|
|
20240329,101000,578414680,9280,9280,9280,9270,687
|
|
20240329,100900,572042920,9280,9300,9300,9280,1187
|
|
20240329,100800,561004420,9300,9300,9300,9300,8
|
|
20240329,100700,560930020,9300,9300,9300,9270,116
|
|
20240329,100600,559851250,9300,9270,9300,9270,1049
|
|
20240329,100500,550126910,9300,9270,9300,9270,1030
|
|
20240329,100400,540578750,9300,9280,9300,9270,211
|
|
20240329,100300,538622260,9280,9290,9320,9270,1720
|
|
20240329,100200,522665230,9330,9300,9330,9290,539
|
|
20240329,100100,517655840,9300,9290,9300,9260,2187
|
|
20240329,100000,497380760,9280,9300,9300,9280,1093
|
|
20240329,095900,487230840,9290,9330,9330,9290,464
|
|
20240329,095800,482914620,9330,9300,9330,9300,32
|
|
20240329,095700,482616360,9300,9330,9330,9300,11267
|
|
20240329,095600,377743690,9330,9360,9360,9320,2059
|
|
20240329,095500,358538170,9360,9360,9360,9340,202
|
|
20240329,095400,356651450,9350,9350,9350,9350,360
|
|
20240329,095300,353285450,9380,9390,9390,9350,173
|
|
20240329,095200,351663710,9390,9390,9390,9390,11
|
|
20240329,095100,351560420,9390,9350,9390,9340,142
|
|
20240329,095000,350233640,9350,9350,9350,9350,128
|
|
20240329,094900,349036840,9350,9350,9350,9350,4
|
|
20240329,094800,348999440,9350,9350,9350,9340,50
|
|
20240329,094700,348532390,9350,9330,9350,9330,383
|
|
20240329,094600,344954380,9340,9340,9340,9340,194
|
|
20240329,094500,343142420,9350,9330,9350,9330,255
|
|
20240329,094400,340762230,9330,9350,9350,9330,1207
|
|
20240329,094300,329498750,9350,9320,9350,9320,120
|
|
20240329,094200,328377450,9320,9350,9350,9320,267
|
|
20240329,094100,325886880,9350,9340,9350,9330,244
|
|
20240329,094000,323606000,9350,9330,9350,9330,444
|
|
20240329,093900,319463260,9350,9340,9350,9320,2951
|
|
20240329,093800,291927780,9350,9350,9350,9350,11
|
|
20240329,093700,291824930,9350,9340,9350,9340,132
|
|
20240329,093600,290592030,9340,9350,9350,9340,297
|
|
20240329,093500,287816920,9350,9370,9370,9350,1433
|
|
20240329,093400,274407260,9390,9370,9390,9370,406
|
|
20240329,093300,270602920,9370,9370,9380,9370,425
|
|
20240329,093200,266620570,9370,9370,9370,9370,50
|
|
20240329,093100,266152070,9370,9390,9390,9370,222
|
|
20240329,093000,264071820,9390,9390,9390,9390,4
|
|
20240329,092900,264034260,9410,9400,9410,9390,559
|
|
20240329,092800,258782130,9400,9430,9430,9400,177
|
|
20240329,092700,257118150,9430,9420,9430,9420,163
|
|
20240329,092600,255581360,9430,9420,9430,9420,1013
|
|
20240329,092500,246038890,9410,9410,9410,9410,1368
|
|
20240329,092400,233166010,9410,9410,9410,9390,492
|
|
20240329,092300,228538090,9390,9390,9410,9370,175
|
|
20240329,092200,226893040,9380,9390,9390,9380,455
|
|
20240329,092100,222624030,9390,9410,9410,9390,7
|
|
20240329,092000,222558280,9390,9390,9410,9390,562
|
|
20240329,091900,217280710,9390,9410,9410,9390,242
|
|
20240329,091800,215007840,9410,9410,9410,9410,763
|
|
20240329,091700,207828010,9410,9380,9410,9380,1282
|
|
20240329,091600,195785600,9370,9370,9380,9370,770
|
|
20240329,091500,188570650,9370,9370,9370,9360,815
|
|
20240329,091400,180936150,9370,9380,9390,9370,702
|
|
20240329,091300,174354470,9390,9380,9390,9370,9
|
|
20240329,091200,174270100,9390,9390,9400,9390,2019
|
|
20240329,091100,155309550,9400,9370,9400,9370,987
|
|
20240329,091000,146039660,9370,9360,9390,9360,525
|
|
20240329,090900,141125550,9360,9400,9410,9360,6051
|
|
20240329,090800,84324820,9410,9410,9410,9410,14
|
|
20240329,090700,84193080,9400,9410,9410,9400,111
|
|
20240329,090600,83148680,9410,9410,9410,9390,1469
|
|
20240329,090500,69352510,9400,9400,9400,9400,758
|
|
20240329,090400,62227310,9400,9380,9400,9380,935
|
|
20240329,090300,53453400,9380,9390,9390,9380,624
|
|
20240329,090200,47595140,9370,9370,9390,9370,570
|
|
20240329,090100,42253710,9410,9360,9410,9360,464
|
|
20240329,090000,37900060,9380,9350,9380,9330,4054
|