661 lines
36 KiB
CSV
661 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,195800,12512914500,16790,16790,16790,16790,8751
|
|
20240306,195700,12512914500,16790,16790,16790,16790,0
|
|
20240306,195600,12512914500,16790,16790,16790,16790,0
|
|
20240306,195500,12512914500,16790,16790,16790,16790,0
|
|
20240306,195400,12512914500,16790,16790,16790,16790,0
|
|
20240306,195300,12512914500,16790,16790,16790,16790,0
|
|
20240306,195200,12512914500,16790,16790,16790,16790,0
|
|
20240306,195100,12512914500,16790,16790,16790,16790,0
|
|
20240306,195000,12512914500,16790,16790,16790,16790,0
|
|
20240306,194900,12512914500,16790,16790,16790,16790,0
|
|
20240306,194800,12512914500,16790,16790,16790,16790,0
|
|
20240306,194700,12512914500,16790,16790,16790,16790,0
|
|
20240306,194600,12512914500,16790,16790,16790,16790,0
|
|
20240306,194500,12512914500,16790,16790,16790,16790,0
|
|
20240306,194400,12512914500,16790,16790,16790,16790,0
|
|
20240306,194300,12512914500,16790,16790,16790,16790,0
|
|
20240306,194200,12512914500,16790,16790,16790,16790,0
|
|
20240306,194100,12512914500,16790,16790,16790,16790,0
|
|
20240306,194000,12512914500,16790,16790,16790,16790,0
|
|
20240306,193900,12512914500,16790,16790,16790,16790,0
|
|
20240306,193800,12512914500,16790,16790,16790,16790,0
|
|
20240306,193700,12512914500,16790,16790,16790,16790,0
|
|
20240306,193600,12512914500,16790,16790,16790,16790,0
|
|
20240306,193500,12512914500,16790,16790,16790,16790,0
|
|
20240306,193400,12512914500,16790,16790,16790,16790,0
|
|
20240306,193300,12512914500,16790,16790,16790,16790,0
|
|
20240306,193200,12512914500,16790,16790,16790,16790,0
|
|
20240306,193100,12512914500,16790,16790,16790,16790,0
|
|
20240306,193000,12512914500,16790,16790,16790,16790,0
|
|
20240306,192900,12512914500,16790,16790,16790,16790,0
|
|
20240306,192800,12512914500,16790,16790,16790,16790,8751
|
|
20240306,192700,12512914500,16790,16790,16790,16790,0
|
|
20240306,192600,12512914500,16790,16790,16790,16790,0
|
|
20240306,192500,12512914500,16790,16790,16790,16790,0
|
|
20240306,192400,12512914500,16790,16790,16790,16790,0
|
|
20240306,192300,12512914500,16790,16790,16790,16790,0
|
|
20240306,192200,12512914500,16790,16790,16790,16790,0
|
|
20240306,192100,12512914500,16790,16790,16790,16790,0
|
|
20240306,192000,12512914500,16790,16790,16790,16790,0
|
|
20240306,191900,12512914500,16790,16790,16790,16790,0
|
|
20240306,191800,12512914500,16790,16790,16790,16790,0
|
|
20240306,191700,12512914500,16790,16790,16790,16790,0
|
|
20240306,191600,12512914500,16790,16790,16790,16790,0
|
|
20240306,191500,12512914500,16790,16790,16790,16790,0
|
|
20240306,191400,12512914500,16790,16790,16790,16790,0
|
|
20240306,191300,12512914500,16790,16790,16790,16790,0
|
|
20240306,191200,12512914500,16790,16790,16790,16790,0
|
|
20240306,191100,12512914500,16790,16790,16790,16790,0
|
|
20240306,191000,12512914500,16790,16790,16790,16790,0
|
|
20240306,190900,12512914500,16790,16790,16790,16790,0
|
|
20240306,190800,12512914500,16790,16790,16790,16790,0
|
|
20240306,190700,12512914500,16790,16790,16790,16790,0
|
|
20240306,190600,12512914500,16790,16790,16790,16790,0
|
|
20240306,190500,12512914500,16790,16790,16790,16790,0
|
|
20240306,190400,12512914500,16790,16790,16790,16790,0
|
|
20240306,190300,12512914500,16790,16790,16790,16790,0
|
|
20240306,190200,12512914500,16790,16790,16790,16790,0
|
|
20240306,190100,12512914500,16790,16790,16790,16790,0
|
|
20240306,190000,12512914500,16790,16790,16790,16790,0
|
|
20240306,185900,12512914500,16790,16790,16790,16790,0
|
|
20240306,185800,12512914500,16790,16790,16790,16790,8751
|
|
20240306,185700,12512914500,16790,16790,16790,16790,0
|
|
20240306,185600,12512914500,16790,16790,16790,16790,0
|
|
20240306,185500,12512914500,16790,16790,16790,16790,0
|
|
20240306,185400,12512914500,16790,16790,16790,16790,0
|
|
20240306,185300,12512914500,16790,16790,16790,16790,0
|
|
20240306,185200,12512914500,16790,16790,16790,16790,0
|
|
20240306,185100,12512914500,16790,16790,16790,16790,0
|
|
20240306,185000,12512914500,16790,16790,16790,16790,0
|
|
20240306,184900,12512914500,16790,16790,16790,16790,0
|
|
20240306,184800,12512914500,16790,16790,16790,16790,0
|
|
20240306,184700,12512914500,16790,16790,16790,16790,0
|
|
20240306,184600,12512914500,16790,16790,16790,16790,0
|
|
20240306,184500,12512914500,16790,16790,16790,16790,0
|
|
20240306,184400,12512914500,16790,16790,16790,16790,0
|
|
20240306,184300,12512914500,16790,16790,16790,16790,0
|
|
20240306,184200,12512914500,16790,16790,16790,16790,0
|
|
20240306,184100,12512914500,16790,16790,16790,16790,0
|
|
20240306,184000,12512914500,16790,16790,16790,16790,0
|
|
20240306,183900,12512914500,16790,16790,16790,16790,0
|
|
20240306,183800,12512914500,16790,16790,16790,16790,0
|
|
20240306,183700,12512914500,16790,16790,16790,16790,0
|
|
20240306,183600,12512914500,16790,16790,16790,16790,0
|
|
20240306,183500,12512914500,16790,16790,16790,16790,0
|
|
20240306,183400,12512914500,16790,16790,16790,16790,0
|
|
20240306,183300,12512914500,16790,16790,16790,16790,0
|
|
20240306,183200,12512914500,16790,16790,16790,16790,0
|
|
20240306,183100,12512914500,16790,16790,16790,16790,0
|
|
20240306,183000,12512914500,16790,16790,16790,16790,0
|
|
20240306,182900,12512914500,16790,16790,16790,16790,0
|
|
20240306,182800,12512914500,16790,16790,16790,16790,8751
|
|
20240306,182700,12512914500,16790,16790,16790,16790,0
|
|
20240306,182600,12512914500,16790,16790,16790,16790,0
|
|
20240306,182500,12512914500,16790,16790,16790,16790,0
|
|
20240306,182400,12512914500,16790,16790,16790,16790,0
|
|
20240306,182300,12512914500,16790,16790,16790,16790,0
|
|
20240306,182200,12512914500,16790,16790,16790,16790,0
|
|
20240306,182100,12512914500,16790,16790,16790,16790,0
|
|
20240306,182000,12512914500,16790,16790,16790,16790,0
|
|
20240306,181900,12512914500,16790,16790,16790,16790,0
|
|
20240306,181800,12512914500,16790,16790,16790,16790,0
|
|
20240306,181700,12512914500,16790,16790,16790,16790,0
|
|
20240306,181600,12512914500,16790,16790,16790,16790,0
|
|
20240306,181500,12512914500,16790,16790,16790,16790,0
|
|
20240306,181400,12512914500,16790,16790,16790,16790,0
|
|
20240306,181300,12512914500,16790,16790,16790,16790,0
|
|
20240306,181200,12512914500,16790,16790,16790,16790,0
|
|
20240306,181100,12512914500,16790,16790,16790,16790,0
|
|
20240306,181000,12512914500,16790,16790,16790,16790,0
|
|
20240306,180900,12512914500,16790,16790,16790,16790,0
|
|
20240306,180800,12512914500,16790,16790,16790,16790,0
|
|
20240306,180700,12512914500,16790,16790,16790,16790,0
|
|
20240306,180600,12512914500,16790,16790,16790,16790,0
|
|
20240306,180500,12512914500,16790,16790,16790,16790,0
|
|
20240306,180400,12512914500,16790,16790,16790,16790,0
|
|
20240306,180300,12512914500,16790,16790,16790,16790,0
|
|
20240306,180200,12512914500,16790,16790,16790,16790,0
|
|
20240306,180100,12512914500,16790,16790,16790,16790,0
|
|
20240306,180000,12512914500,16790,16790,16790,16790,0
|
|
20240306,175900,12512914500,16790,16790,16790,16790,0
|
|
20240306,175800,12512914500,16790,16790,16790,16790,8751
|
|
20240306,175700,12512914500,16790,16790,16790,16790,0
|
|
20240306,175600,12512914500,16790,16790,16790,16790,0
|
|
20240306,175500,12512914500,16790,16790,16790,16790,0
|
|
20240306,175400,12512914500,16790,16790,16790,16790,0
|
|
20240306,175300,12512914500,16790,16790,16790,16790,0
|
|
20240306,175200,12512914500,16790,16790,16790,16790,0
|
|
20240306,175100,12512914500,16790,16790,16790,16790,0
|
|
20240306,175000,12512914500,16790,16790,16790,16790,0
|
|
20240306,174900,12512914500,16790,16790,16790,16790,0
|
|
20240306,174800,12512914500,16790,16790,16790,16790,0
|
|
20240306,174700,12512914500,16790,16790,16790,16790,0
|
|
20240306,174600,12512914500,16790,16790,16790,16790,0
|
|
20240306,174500,12512914500,16790,16790,16790,16790,0
|
|
20240306,174400,12512914500,16790,16790,16790,16790,0
|
|
20240306,174300,12512914500,16790,16790,16790,16790,0
|
|
20240306,174200,12512914500,16790,16790,16790,16790,0
|
|
20240306,174100,12512914500,16790,16790,16790,16790,0
|
|
20240306,174000,12512914500,16790,16790,16790,16790,0
|
|
20240306,173900,12512914500,16790,16790,16790,16790,0
|
|
20240306,173800,12512914500,16790,16790,16790,16790,0
|
|
20240306,173700,12512914500,16790,16790,16790,16790,0
|
|
20240306,173600,12512914500,16790,16790,16790,16790,0
|
|
20240306,173500,12512914500,16790,16790,16790,16790,0
|
|
20240306,173400,12512914500,16790,16790,16790,16790,0
|
|
20240306,173300,12512914500,16790,16790,16790,16790,0
|
|
20240306,173200,12512914500,16790,16790,16790,16790,0
|
|
20240306,173100,12512914500,16790,16790,16790,16790,0
|
|
20240306,173000,12512914500,16790,16790,16790,16790,0
|
|
20240306,172900,12512914500,16790,16790,16790,16790,0
|
|
20240306,172800,12512914500,16790,16790,16790,16790,8751
|
|
20240306,172700,12512914500,16790,16790,16790,16790,0
|
|
20240306,172600,12512914500,16790,16790,16790,16790,0
|
|
20240306,172500,12512914500,16790,16790,16790,16790,0
|
|
20240306,172400,12512914500,16790,16790,16790,16790,0
|
|
20240306,172300,12512914500,16790,16790,16790,16790,0
|
|
20240306,172200,12512914500,16790,16790,16790,16790,0
|
|
20240306,172100,12512914500,16790,16790,16790,16790,0
|
|
20240306,172000,12512914500,16790,16790,16790,16790,0
|
|
20240306,171900,12512914500,16790,16790,16790,16790,0
|
|
20240306,171800,12512914500,16790,16790,16790,16790,0
|
|
20240306,171700,12512914500,16790,16790,16790,16790,0
|
|
20240306,171600,12512914500,16790,16790,16790,16790,0
|
|
20240306,171500,12512914500,16790,16790,16790,16790,0
|
|
20240306,171400,12512914500,16790,16790,16790,16790,0
|
|
20240306,171300,12512914500,16790,16790,16790,16790,0
|
|
20240306,171200,12512914500,16790,16790,16790,16790,0
|
|
20240306,171100,12512914500,16790,16790,16790,16790,0
|
|
20240306,171000,12512914500,16790,16790,16790,16790,0
|
|
20240306,170900,12512914500,16790,16790,16790,16790,0
|
|
20240306,170800,12512914500,16790,16790,16790,16790,0
|
|
20240306,170700,12512914500,16790,16790,16790,16790,0
|
|
20240306,170600,12512914500,16790,16790,16790,16790,0
|
|
20240306,170500,12512914500,16790,16790,16790,16790,0
|
|
20240306,170400,12512914500,16790,16790,16790,16790,0
|
|
20240306,170300,12512914500,16790,16790,16790,16790,0
|
|
20240306,170200,12512914500,16790,16790,16790,16790,0
|
|
20240306,170100,12512914500,16790,16790,16790,16790,0
|
|
20240306,170000,12512914500,16790,16790,16790,16790,0
|
|
20240306,165900,12512914500,16790,16790,16790,16790,0
|
|
20240306,165800,12512914500,16790,16790,16790,16790,8751
|
|
20240306,165700,12512914500,16790,16790,16790,16790,0
|
|
20240306,165600,12512914500,16790,16790,16790,16790,0
|
|
20240306,165500,12512914500,16790,16790,16790,16790,0
|
|
20240306,165400,12512914500,16790,16790,16790,16790,0
|
|
20240306,165300,12512914500,16790,16790,16790,16790,0
|
|
20240306,165200,12512914500,16790,16790,16790,16790,0
|
|
20240306,165100,12512914500,16790,16790,16790,16790,0
|
|
20240306,165000,12512914500,16790,16790,16790,16790,0
|
|
20240306,164900,12512914500,16790,16790,16790,16790,0
|
|
20240306,164800,12512914500,16790,16790,16790,16790,0
|
|
20240306,164700,12512914500,16790,16790,16790,16790,0
|
|
20240306,164600,12512914500,16790,16790,16790,16790,0
|
|
20240306,164500,12512914500,16790,16790,16790,16790,0
|
|
20240306,164400,12512914500,16790,16790,16790,16790,0
|
|
20240306,164300,12512914500,16790,16790,16790,16790,0
|
|
20240306,164200,12512914500,16790,16790,16790,16790,0
|
|
20240306,164100,12512914500,16790,16790,16790,16790,0
|
|
20240306,164000,12512914500,16790,16790,16790,16790,0
|
|
20240306,163900,12512914500,16790,16790,16790,16790,0
|
|
20240306,163800,12512914500,16790,16790,16790,16790,0
|
|
20240306,163700,12512914500,16790,16790,16790,16790,0
|
|
20240306,163600,12512914500,16790,16790,16790,16790,0
|
|
20240306,163500,12512914500,16790,16790,16790,16790,0
|
|
20240306,163400,12512914500,16790,16790,16790,16790,0
|
|
20240306,163300,12512914500,16790,16790,16790,16790,0
|
|
20240306,163200,12512914500,16790,16790,16790,16790,0
|
|
20240306,163100,12512914500,16790,16790,16790,16790,0
|
|
20240306,163000,12512914500,16790,16790,16790,16790,0
|
|
20240306,162900,12512914500,16790,16790,16790,16790,0
|
|
20240306,162800,12512914500,16790,16790,16790,16790,8751
|
|
20240306,162700,12512914500,16790,16790,16790,16790,0
|
|
20240306,162600,12512914500,16790,16790,16790,16790,0
|
|
20240306,162500,12512914500,16790,16790,16790,16790,0
|
|
20240306,162400,12512914500,16790,16790,16790,16790,0
|
|
20240306,162300,12512914500,16790,16790,16790,16790,0
|
|
20240306,162200,12512914500,16790,16790,16790,16790,0
|
|
20240306,162100,12512914500,16790,16790,16790,16790,0
|
|
20240306,162000,12512914500,16790,16790,16790,16790,0
|
|
20240306,161900,12512914500,16790,16790,16790,16790,0
|
|
20240306,161800,12512914500,16790,16790,16790,16790,0
|
|
20240306,161700,12512914500,16790,16790,16790,16790,0
|
|
20240306,161600,12512914500,16790,16790,16790,16790,0
|
|
20240306,161500,12512914500,16790,16790,16790,16790,0
|
|
20240306,161400,12512914500,16790,16790,16790,16790,0
|
|
20240306,161300,12512914500,16790,16790,16790,16790,0
|
|
20240306,161200,12512914500,16790,16790,16790,16790,0
|
|
20240306,161100,12512914500,16790,16790,16790,16790,0
|
|
20240306,161000,12512914500,16790,16790,16790,16790,0
|
|
20240306,160900,12512914500,16790,16790,16790,16790,0
|
|
20240306,160800,12512914500,16790,16790,16790,16790,0
|
|
20240306,160700,12512914500,16790,16790,16790,16790,0
|
|
20240306,160600,12512914500,16790,16790,16790,16790,0
|
|
20240306,160500,12512914500,16790,16790,16790,16790,0
|
|
20240306,160400,12512914500,16790,16790,16790,16790,0
|
|
20240306,160300,12512914500,16790,16790,16790,16790,0
|
|
20240306,160200,12512914500,16790,16790,16790,16790,0
|
|
20240306,160100,12512914500,16790,16790,16790,16790,0
|
|
20240306,160000,12512914500,16790,16790,16790,16790,0
|
|
20240306,155900,12512914500,16790,16790,16790,16790,0
|
|
20240306,155800,12512914500,16790,16790,16790,16790,8751
|
|
20240306,155700,12512914500,16790,16790,16790,16790,0
|
|
20240306,155600,12512914500,16790,16790,16790,16790,0
|
|
20240306,155500,12512914500,16790,16790,16790,16790,0
|
|
20240306,155400,12512914500,16790,16790,16790,16790,0
|
|
20240306,155300,12512914500,16790,16790,16790,16790,0
|
|
20240306,155200,12512914500,16790,16790,16790,16790,0
|
|
20240306,155100,12512914500,16790,16790,16790,16790,0
|
|
20240306,155000,12512914500,16790,16790,16790,16790,0
|
|
20240306,154900,12512914500,16790,16790,16790,16790,0
|
|
20240306,154800,12512914500,16790,16790,16790,16790,0
|
|
20240306,154700,12512914500,16790,16790,16790,16790,0
|
|
20240306,154600,12512914500,16790,16790,16790,16790,0
|
|
20240306,154500,12512914500,16790,16790,16790,16790,0
|
|
20240306,154400,12512914500,16790,16790,16790,16790,0
|
|
20240306,154300,12512914500,16790,16790,16790,16790,0
|
|
20240306,154200,12512914500,16790,16790,16790,16790,0
|
|
20240306,154100,12512914500,16790,16790,16790,16790,0
|
|
20240306,154000,12512914500,16790,16790,16790,16790,0
|
|
20240306,153900,12512914500,16790,16790,16790,16790,0
|
|
20240306,153800,12512914500,16790,16790,16790,16790,0
|
|
20240306,153700,12512914500,16790,16790,16790,16790,0
|
|
20240306,153600,12512914500,16790,16790,16790,16790,0
|
|
20240306,153500,12512914500,16790,16790,16790,16790,0
|
|
20240306,153400,12512914500,16790,16790,16790,16790,0
|
|
20240306,153300,12512914500,16790,16790,16790,16790,0
|
|
20240306,153200,12512914500,16790,16790,16790,16790,0
|
|
20240306,153100,12512914500,16790,16790,16790,16790,0
|
|
20240306,153000,12512914500,16790,16790,16790,16790,8751
|
|
20240306,152900,12365985210,16760,16760,16760,16760,0
|
|
20240306,152800,12365985210,16760,16760,16760,16760,0
|
|
20240306,152700,12365985210,16760,16760,16760,16760,0
|
|
20240306,152600,12365985210,16760,16760,16760,16760,0
|
|
20240306,152500,12365985210,16760,16760,16760,16760,0
|
|
20240306,152400,12365985210,16760,16760,16760,16760,0
|
|
20240306,152300,12365985210,16760,16760,16760,16760,0
|
|
20240306,152200,12365985210,16760,16760,16760,16760,0
|
|
20240306,152100,12365985210,16760,16760,16760,16760,0
|
|
20240306,152000,12365985210,16760,16760,16760,16760,0
|
|
20240306,151900,12365985210,16760,16760,16760,16720,8183
|
|
20240306,151800,12229097890,16750,16750,16770,16730,988
|
|
20240306,151700,12212553470,16730,16770,16770,16730,2387
|
|
20240306,151600,12172583640,16780,16760,16780,16760,1167
|
|
20240306,151500,12153016450,16770,16800,16800,16760,1249
|
|
20240306,151400,12132057900,16790,16790,16800,16790,1433
|
|
20240306,151300,12107991820,16790,16790,16800,16790,1044
|
|
20240306,151200,12090456370,16790,16790,16800,16790,636
|
|
20240306,151100,12079777830,16790,16790,16800,16770,580
|
|
20240306,151000,12070043380,16770,16790,16800,16760,2771
|
|
20240306,150900,12023524680,16790,16780,16800,16770,1450
|
|
20240306,150800,11999179570,16780,16820,16820,16770,3742
|
|
20240306,150700,11936321380,16830,16810,16840,16810,1229
|
|
20240306,150600,11915650290,16810,16850,16850,16810,4260
|
|
20240306,150500,11843941520,16850,16850,16860,16850,795
|
|
20240306,150400,11830542170,16850,16870,16870,16850,2319
|
|
20240306,150300,11791464900,16880,16850,16880,16830,882
|
|
20240306,150200,11776603950,16850,16840,16850,16840,525
|
|
20240306,150100,11767760990,16830,16850,16850,16830,673
|
|
20240306,150000,11756429910,16850,16880,16880,16850,801
|
|
20240306,145900,11742924400,16880,16870,16900,16870,2027
|
|
20240306,145800,11708705870,16870,16870,16880,16860,1313
|
|
20240306,145700,11686556360,16870,16880,16900,16870,3374
|
|
20240306,145600,11629584190,16880,16890,16890,16860,758
|
|
20240306,145500,11616792390,16900,16820,16900,16820,6872
|
|
20240306,145400,11500971290,16820,16790,16820,16790,475
|
|
20240306,145300,11492984920,16810,16810,16810,16780,3284
|
|
20240306,145200,11437817860,16810,16840,16840,16810,633
|
|
20240306,145100,11427170860,16840,16870,16870,16840,383
|
|
20240306,145000,11420717000,16870,16850,16880,16840,4573
|
|
20240306,144900,11343622850,16850,16820,16850,16820,2209
|
|
20240306,144800,11306439330,16820,16790,16820,16780,1825
|
|
20240306,144700,11275785360,16800,16800,16820,16780,458
|
|
20240306,144600,11268087870,16800,16710,16800,16710,3155
|
|
20240306,144500,11215244730,16710,16700,16710,16680,457
|
|
20240306,144400,11207614190,16700,16730,16730,16700,451
|
|
20240306,144300,11200073790,16730,16750,16750,16730,413
|
|
20240306,144200,11193160810,16740,16800,16810,16740,1480
|
|
20240306,144100,11168324210,16810,16830,16840,16810,2094
|
|
20240306,144000,11133100750,16830,16850,16850,16830,1333
|
|
20240306,143900,11110646840,16850,16850,16890,16840,3754
|
|
20240306,143800,11047352090,16840,16840,16850,16830,3104
|
|
20240306,143700,10995066720,16830,16820,16840,16820,2107
|
|
20240306,143600,10959618190,16820,16800,16820,16800,1769
|
|
20240306,143500,10929886460,16800,16770,16810,16760,3869
|
|
20240306,143400,10864910990,16770,16760,16800,16760,3799
|
|
20240306,143300,10801159590,16780,16730,16780,16720,1461
|
|
20240306,143200,10776670480,16750,16720,16760,16710,2558
|
|
20240306,143100,10733832160,16720,16740,16740,16710,143
|
|
20240306,143000,10731440150,16730,16740,16750,16730,1916
|
|
20240306,142900,10699371890,16740,16740,16750,16730,1307
|
|
20240306,142800,10677495470,16730,16710,16740,16710,2509
|
|
20240306,142700,10635523260,16710,16690,16720,16690,5519
|
|
20240306,142600,10543307810,16690,16690,16700,16670,331
|
|
20240306,142500,10537782110,16690,16640,16690,16630,3460
|
|
20240306,142400,10480110680,16640,16660,16660,16630,861
|
|
20240306,142300,10465781160,16660,16660,16670,16660,811
|
|
20240306,142200,10452268390,16670,16690,16690,16660,661
|
|
20240306,142100,10441245290,16700,16710,16730,16690,1164
|
|
20240306,142000,10421799590,16720,16670,16730,16660,2579
|
|
20240306,141900,10378739440,16670,16670,16690,16650,1274
|
|
20240306,141800,10357494090,16650,16620,16660,16620,2637
|
|
20240306,141700,10313596790,16620,16640,16650,16620,1253
|
|
20240306,141600,10292748250,16650,16640,16650,16610,161
|
|
20240306,141500,10290070140,16640,16610,16650,16600,722
|
|
20240306,141400,10278067750,16600,16630,16630,16600,678
|
|
20240306,141300,10266801600,16630,16560,16640,16560,1305
|
|
20240306,141200,10245108040,16610,16550,16610,16550,2087
|
|
20240306,141100,10210515870,16550,16540,16550,16540,1233
|
|
20240306,141000,10190109770,16540,16540,16550,16540,204
|
|
20240306,140900,10186735360,16550,16550,16550,16540,833
|
|
20240306,140800,10172956380,16560,16530,16570,16530,748
|
|
20240306,140700,10160588460,16520,16510,16560,16500,1954
|
|
20240306,140600,10128279910,16510,16510,16530,16500,491
|
|
20240306,140500,10120175320,16510,16510,16510,16510,961
|
|
20240306,140400,10104309210,16540,16500,16540,16500,1839
|
|
20240306,140300,10073935050,16500,16500,16500,16500,124
|
|
20240306,140200,10071889050,16500,16480,16500,16440,2671
|
|
20240306,140100,10027843870,16480,16470,16480,16470,826
|
|
20240306,140000,10014231660,16470,16380,16470,16380,123
|
|
20240306,135900,10012214840,16380,16380,16380,16380,197
|
|
20240306,135800,10008987980,16380,16380,16380,16380,53
|
|
20240306,135700,10008119840,16380,16380,16380,16380,321
|
|
20240306,135600,10002861860,16380,16490,16500,16380,2276
|
|
20240306,135500,9965453000,16460,16500,16500,16450,4748
|
|
20240306,135400,9887167060,16500,16490,16500,16490,1849
|
|
20240306,135300,9856658960,16500,16480,16500,16480,1322
|
|
20240306,135200,9834863960,16480,16480,16480,16480,508
|
|
20240306,135100,9826492120,16480,16450,16480,16450,688
|
|
20240306,135000,9815163560,16430,16470,16470,16430,837
|
|
20240306,134900,9801404290,16480,16440,16480,16430,857
|
|
20240306,134800,9787307780,16400,16430,16440,16400,244
|
|
20240306,134700,9783300350,16430,16440,16450,16430,448
|
|
20240306,134600,9775935310,16430,16420,16440,16380,326
|
|
20240306,134500,9770583250,16390,16340,16400,16340,483
|
|
20240306,134400,9762671970,16340,16360,16360,16340,349
|
|
20240306,134300,9756964770,16370,16350,16370,16350,468
|
|
20240306,134200,9749311060,16350,16350,16410,16350,2918
|
|
20240306,134100,9701443850,16350,16380,16400,16350,1231
|
|
20240306,134000,9681283910,16380,16340,16380,16340,491
|
|
20240306,133900,9673246430,16340,16370,16370,16340,44
|
|
20240306,133800,9672527260,16370,16370,16370,16340,246
|
|
20240306,133700,9668501800,16370,16330,16370,16330,15
|
|
20240306,133600,9668256680,16330,16360,16360,16330,12
|
|
20240306,133500,9668060660,16330,16290,16330,16290,385
|
|
20240306,133400,9661781320,16290,16290,16290,16290,260
|
|
20240306,133300,9657545920,16290,16290,16290,16290,10
|
|
20240306,133200,9657383020,16290,16300,16310,16280,726
|
|
20240306,133100,9645551070,16290,16300,16310,16280,2518
|
|
20240306,133000,9604542160,16310,16330,16350,16300,1221
|
|
20240306,132900,9584622280,16320,16340,16340,16320,567
|
|
20240306,132800,9575363180,16350,16370,16370,16350,588
|
|
20240306,132700,9565737740,16370,16370,16370,16330,1040
|
|
20240306,132600,9548752060,16340,16360,16370,16320,1251
|
|
20240306,132500,9528299040,16370,16410,16420,16370,768
|
|
20240306,132400,9515713850,16410,16410,16410,16400,625
|
|
20240306,132300,9505460360,16410,16400,16420,16400,1013
|
|
20240306,132200,9488844610,16400,16390,16400,16380,130
|
|
20240306,132100,9486713050,16400,16370,16400,16370,164
|
|
20240306,132000,9484028250,16370,16400,16400,16370,373
|
|
20240306,131900,9477912210,16400,16340,16400,16340,418
|
|
20240306,131800,9471075060,16340,16330,16340,16310,762
|
|
20240306,131700,9458635750,16340,16340,16340,16300,83
|
|
20240306,131600,9457280810,16340,16280,16340,16270,875
|
|
20240306,131500,9443019980,16270,16310,16350,16270,2311
|
|
20240306,131400,9405367510,16310,16370,16370,16300,5580
|
|
20240306,131300,9314349280,16370,16400,16410,16370,5324
|
|
20240306,131200,9227104640,16410,16420,16420,16400,785
|
|
20240306,131100,9214227550,16410,16410,16420,16410,1131
|
|
20240306,131000,9195667730,16410,16410,16410,16410,387
|
|
20240306,130900,9189317060,16420,16420,16420,16410,3058
|
|
20240306,130800,9139118480,16430,16450,16450,16420,3074
|
|
20240306,130700,9088593590,16450,16460,16460,16440,952
|
|
20240306,130600,9072925890,16440,16460,16470,16440,374
|
|
20240306,130500,9066772830,16450,16460,16480,16450,908
|
|
20240306,130400,9051833370,16480,16480,16480,16460,68
|
|
20240306,130300,9050713380,16480,16460,16480,16450,178
|
|
20240306,130200,9047784090,16460,16460,16470,16450,140
|
|
20240306,130100,9045478780,16470,16440,16470,16440,204
|
|
20240306,130000,9042123540,16440,16430,16440,16430,125
|
|
20240306,125900,9040069070,16420,16490,16490,16420,17136
|
|
20240306,125800,8757806530,16490,16520,16530,16490,2380
|
|
20240306,125700,8718527310,16520,16530,16540,16520,565
|
|
20240306,125600,8709192510,16540,16540,16540,16540,63
|
|
20240306,125500,8708150490,16540,16540,16550,16540,161
|
|
20240306,125400,8705487540,16540,16540,16540,16530,467
|
|
20240306,125300,8697766240,16540,16540,16550,16540,387
|
|
20240306,125200,8691363260,16550,16530,16550,16530,575
|
|
20240306,125100,8681852250,16530,16520,16530,16520,465
|
|
20240306,125000,8674168380,16530,16540,16540,16520,197
|
|
20240306,124900,8670912630,16540,16550,16550,16530,197
|
|
20240306,124800,8667655230,16560,16540,16560,16540,58
|
|
20240306,124700,8666695430,16540,16560,16590,16520,353
|
|
20240306,124600,8660855740,16500,16510,16510,16500,609
|
|
20240306,124500,8650804820,16500,16580,16580,16500,6706
|
|
20240306,124400,8540006900,16570,16620,16620,16570,783
|
|
20240306,124300,8527012140,16640,16560,16650,16560,1723
|
|
20240306,124200,8498372900,16560,16520,16560,16520,652
|
|
20240306,124100,8487579310,16520,16500,16520,16500,372
|
|
20240306,124000,8481438010,16500,16500,16510,16490,967
|
|
20240306,123900,8465486530,16500,16510,16510,16500,116
|
|
20240306,123800,8463571480,16510,16500,16530,16500,231
|
|
20240306,123700,8459758890,16530,16490,16530,16490,309
|
|
20240306,123600,8454662220,16530,16490,16530,16490,1277
|
|
20240306,123500,8433589270,16490,16490,16500,16480,891
|
|
20240306,123400,8418900360,16490,16480,16500,16470,1269
|
|
20240306,123300,8397985060,16480,16470,16480,16470,73
|
|
20240306,123200,8396782190,16480,16480,16480,16470,740
|
|
20240306,123100,8384588930,16480,16490,16490,16480,1793
|
|
20240306,123000,8355035090,16490,16500,16500,16490,1864
|
|
20240306,122900,8324295270,16490,16490,16490,16490,1068
|
|
20240306,122800,8306683950,16490,16520,16530,16480,4747
|
|
20240306,122700,8228352820,16520,16520,16520,16510,331
|
|
20240306,122600,8222885120,16500,16510,16510,16500,641
|
|
20240306,122500,8212308250,16510,16520,16540,16500,1261
|
|
20240306,122400,8191486830,16520,16520,16520,16520,359
|
|
20240306,122300,8185556150,16520,16530,16530,16520,328
|
|
20240306,122200,8180135690,16540,16530,16540,16530,132
|
|
20240306,122100,8177953720,16530,16530,16530,16530,43
|
|
20240306,122000,8177242930,16540,16550,16560,16540,64
|
|
20240306,121900,8176183630,16530,16530,16570,16510,3800
|
|
20240306,121800,8113384750,16530,16530,16530,16520,1754
|
|
20240306,121700,8084395270,16540,16580,16580,16540,917
|
|
20240306,121600,8069227910,16550,16540,16580,16530,540
|
|
20240306,121500,8060296120,16580,16550,16580,16530,1597
|
|
20240306,121400,8033873470,16550,16550,16590,16540,911
|
|
20240306,121300,8018796880,16550,16540,16550,16530,8177
|
|
20240306,121200,7883468440,16540,16640,16640,16530,6932
|
|
20240306,121100,7768491670,16650,16640,16650,16640,164
|
|
20240306,121000,7765762680,16630,16630,16630,16630,846
|
|
20240306,120900,7751693700,16630,16650,16650,16630,425
|
|
20240306,120800,7744621510,16660,16660,16680,16660,221
|
|
20240306,120700,7740939410,16670,16670,16670,16670,303
|
|
20240306,120600,7735888400,16650,16640,16650,16640,242
|
|
20240306,120500,7731861170,16640,16680,16690,16640,26
|
|
20240306,120400,7731428130,16680,16630,16680,16630,3185
|
|
20240306,120300,7678454990,16630,16640,16640,16630,134
|
|
20240306,120200,7676225340,16620,16660,16690,16620,1194
|
|
20240306,120100,7656348620,16640,16640,16640,16630,63
|
|
20240306,120000,7655300630,16640,16620,16640,16610,723
|
|
20240306,115900,7643287160,16610,16630,16630,16610,1590
|
|
20240306,115800,7616860770,16610,16630,16630,16610,1099
|
|
20240306,115700,7598597300,16620,16670,16680,16620,2966
|
|
20240306,115600,7549203160,16660,16670,16670,16660,345
|
|
20240306,115500,7543453850,16670,16680,16690,16670,453
|
|
20240306,115400,7535894890,16690,16760,16760,16690,5282
|
|
20240306,115300,7447566990,16760,16760,16800,16760,1171
|
|
20240306,115200,7427937050,16760,16760,16770,16760,728
|
|
20240306,115100,7415735700,16770,16770,16770,16760,242
|
|
20240306,115000,7411679210,16760,16760,16780,16760,630
|
|
20240306,114900,7401120160,16760,16790,16810,16760,1139
|
|
20240306,114800,7382023630,16760,16750,16810,16750,362
|
|
20240306,114700,7375943350,16750,16750,16750,16740,505
|
|
20240306,114600,7367485260,16740,16770,16770,16740,949
|
|
20240306,114500,7351588760,16770,16780,16780,16770,72
|
|
20240306,114400,7350380820,16810,16760,16810,16760,1533
|
|
20240306,114300,7324666720,16760,16830,16840,16760,1787
|
|
20240306,114200,7294641660,16820,16820,16850,16810,233
|
|
20240306,114100,7290719150,16840,16810,16850,16810,302
|
|
20240306,114000,7285633890,16810,16830,16850,16800,746
|
|
20240306,113900,7273081490,16800,16780,16820,16780,1426
|
|
20240306,113800,7249126190,16780,16760,16780,16740,963
|
|
20240306,113700,7232990100,16760,16760,16760,16750,1197
|
|
20240306,113600,7212929360,16760,16740,16760,16740,480
|
|
20240306,113500,7204891500,16730,16720,16750,16720,1165
|
|
20240306,113400,7185389400,16720,16730,16730,16720,680
|
|
20240306,113300,7174013350,16720,16730,16750,16720,1361
|
|
20240306,113200,7151246770,16750,16740,16750,16720,606
|
|
20240306,113100,7141098230,16740,16750,16750,16710,207
|
|
20240306,113000,7137634390,16750,16680,16750,16680,2877
|
|
20240306,112900,7089562730,16680,16670,16700,16670,1335
|
|
20240306,112800,7067283510,16670,16690,16700,16670,1442
|
|
20240306,112700,7043236470,16690,16730,16730,16690,559
|
|
20240306,112600,7033899400,16700,16730,16730,16700,15
|
|
20240306,112500,7033648480,16730,16760,16760,16660,4180
|
|
20240306,112400,6963783910,16760,16780,16780,16750,1327
|
|
20240306,112300,6941534650,16790,16790,16790,16790,400
|
|
20240306,112200,6934818650,16810,16820,16820,16800,187
|
|
20240306,112100,6931673840,16830,16810,16830,16770,3052
|
|
20240306,112000,6880439620,16810,16830,16830,16800,2328
|
|
20240306,111900,6841296050,16820,16830,16830,16820,229
|
|
20240306,111800,6837443270,16810,16830,16870,16810,896
|
|
20240306,111700,6822368280,16820,16830,16830,16820,299
|
|
20240306,111600,6817337440,16830,16830,16880,16830,888
|
|
20240306,111500,6802389130,16830,16830,16850,16820,1564
|
|
20240306,111400,6776072720,16830,16900,16910,16820,5234
|
|
20240306,111300,6687775030,16920,16920,16920,16900,1459
|
|
20240306,111200,6663112790,16920,16910,16930,16900,931
|
|
20240306,111100,6647367530,16910,16930,16940,16910,2597
|
|
20240306,111000,6603431910,16930,16950,16950,16930,792
|
|
20240306,110900,6590013110,16950,16970,16980,16950,738
|
|
20240306,110800,6577490950,16970,16960,16970,16950,1001
|
|
20240306,110700,6560515670,16970,16990,16990,16960,3305
|
|
20240306,110600,6504420070,16980,16980,16990,16980,1506
|
|
20240306,110500,6478847210,16980,17000,17000,16980,4953
|
|
20240306,110400,6394674680,17000,16970,17000,16960,9845
|
|
20240306,110300,6227374160,16950,16920,16980,16910,7400
|
|
20240306,110200,6101911330,16930,16920,16930,16900,2549
|
|
20240306,110100,6058812170,16920,16890,16930,16890,3699
|
|
20240306,110000,5996244790,16890,16900,16910,16890,352
|
|
20240306,105900,5990295510,16890,16900,16920,16890,5497
|
|
20240306,105800,5897338190,16900,16890,16900,16890,3326
|
|
20240306,105700,5841142620,16890,16850,16890,16850,1100
|
|
20240306,105600,5822575220,16850,16850,16870,16850,749
|
|
20240306,105500,5809952230,16860,16850,16890,16850,609
|
|
20240306,105400,5799670480,16890,16890,16910,16840,4965
|
|
20240306,105300,5715790750,16900,16850,16900,16830,11457
|
|
20240306,105200,5522355030,16850,16760,16860,16760,3583
|
|
20240306,105100,5462102360,16760,16770,16770,16760,433
|
|
20240306,105000,5454844020,16770,16750,16800,16750,1137
|
|
20240306,104900,5435774550,16750,16790,16800,16750,675
|
|
20240306,104800,5424462800,16800,16840,16840,16750,1957
|
|
20240306,104700,5391613970,16800,16810,16860,16750,5756
|
|
20240306,104600,5294774950,16810,16790,16830,16780,3659
|
|
20240306,104500,5233277370,16780,16790,16810,16780,2026
|
|
20240306,104400,5199256610,16790,16730,16790,16730,2694
|
|
20240306,104300,5154094930,16710,16690,16720,16690,527
|
|
20240306,104200,5145290550,16680,16700,16710,16680,1192
|
|
20240306,104100,5125388560,16700,16740,16760,16700,1184
|
|
20240306,104000,5105590140,16760,16740,16770,16730,986
|
|
20240306,103900,5089074440,16740,16740,16760,16730,1450
|
|
20240306,103800,5064798720,16750,16730,16750,16720,2529
|
|
20240306,103700,5022465130,16730,16700,16740,16660,3125
|
|
20240306,103600,4970286000,16720,16650,16730,16650,959
|
|
20240306,103500,4954278130,16730,16610,16730,16610,1865
|
|
20240306,103400,4923146140,16610,16610,16660,16600,797
|
|
20240306,103300,4909896450,16610,16620,16630,16600,1971
|
|
20240306,103200,4877168450,16630,16650,16670,16610,1147
|
|
20240306,103100,4858087460,16650,16650,16670,16650,685
|
|
20240306,103000,4846680170,16620,16640,16660,16600,2571
|
|
20240306,102900,4803965660,16640,16680,16680,16620,5212
|
|
20240306,102800,4717165980,16700,16700,16710,16680,884
|
|
20240306,102700,4702411890,16690,16690,16710,16690,1649
|
|
20240306,102600,4674882660,16690,16720,16730,16690,3124
|
|
20240306,102500,4622690920,16750,16780,16790,16700,4079
|
|
20240306,102400,4554467510,16790,16770,16800,16710,14205
|
|
20240306,102300,4316238520,16790,16560,16800,16540,10675
|
|
20240306,102200,4138700960,16560,16590,16590,16550,630
|
|
20240306,102100,4128266360,16580,16540,16580,16540,489
|
|
20240306,102000,4120163420,16540,16540,16560,16540,529
|
|
20240306,101900,4111403740,16560,16520,16560,16520,443
|
|
20240306,101800,4104076670,16520,16520,16550,16520,761
|
|
20240306,101700,4091495150,16560,16530,16560,16510,508
|
|
20240306,101600,4083086820,16530,16560,16570,16520,924
|
|
20240306,101500,4067809630,16560,16510,16560,16510,285
|
|
20240306,101400,4063097730,16570,16510,16570,16500,702
|
|
20240306,101300,4051485620,16500,16490,16500,16490,547
|
|
20240306,101200,4042462990,16490,16570,16570,16480,5001
|
|
20240306,101100,3959810140,16570,16560,16600,16550,4746
|
|
20240306,101000,3881198530,16560,16620,16630,16550,2889
|
|
20240306,100900,3833286960,16630,16600,16640,16590,2632
|
|
20240306,100800,3789565590,16610,16510,16610,16500,7828
|
|
20240306,100700,3660010630,16510,16490,16510,16490,2046
|
|
20240306,100600,3626262360,16490,16460,16490,16460,1072
|
|
20240306,100500,3608601490,16460,16470,16470,16410,2630
|
|
20240306,100400,3565439580,16420,16430,16460,16410,1091
|
|
20240306,100300,3547506410,16430,16470,16470,16430,989
|
|
20240306,100200,3531236320,16470,16480,16480,16430,1337
|
|
20240306,100100,3509241820,16480,16500,16500,16450,2226
|
|
20240306,100000,3472555660,16500,16480,16510,16480,1690
|
|
20240306,095900,3444671860,16490,16500,16500,16490,580
|
|
20240306,095800,3435105820,16500,16500,16500,16490,719
|
|
20240306,095700,3423242910,16490,16450,16500,16450,1799
|
|
20240306,095600,3393595650,16450,16430,16450,16430,518
|
|
20240306,095500,3385081420,16480,16440,16480,16430,1199
|
|
20240306,095400,3365349520,16440,16440,16480,16440,861
|
|
20240306,095300,3351186510,16450,16540,16550,16440,2219
|
|
20240306,095200,3314595430,16560,16530,16560,16490,4968
|
|
20240306,095100,3232430900,16500,16540,16580,16500,4825
|
|
20240306,095000,3152548660,16510,16420,16530,16420,7264
|
|
20240306,094900,3032908190,16410,16380,16410,16370,1271
|
|
20240306,094800,3012080600,16380,16360,16380,16360,1176
|
|
20240306,094700,2992818990,16340,16280,16360,16230,5683
|
|
20240306,094600,2900275540,16280,16270,16300,16270,794
|
|
20240306,094500,2887347320,16270,16240,16270,16240,489
|
|
20240306,094400,2879398320,16270,16230,16270,16200,1704
|
|
20240306,094300,2851724300,16200,16160,16210,16150,216
|
|
20240306,094200,2848234350,16240,16150,16240,16150,691
|
|
20240306,094100,2837029840,16230,16130,16230,16120,2027
|
|
20240306,094000,2804300310,16130,16190,16200,16110,3684
|
|
20240306,093900,2744832670,16170,16120,16310,16100,4037
|
|
20240306,093800,2679588840,16120,16110,16120,16100,2901
|
|
20240306,093700,2632852130,16120,16110,16120,16110,1065
|
|
20240306,093600,2615693330,16120,16130,16140,16110,4122
|
|
20240306,093500,2549249260,16130,16120,16160,16120,2867
|
|
20240306,093400,2502975770,16120,16120,16150,16120,1662
|
|
20240306,093300,2476167490,16120,16130,16130,16120,523
|
|
20240306,093200,2467736000,16120,16130,16140,16120,1330
|
|
20240306,093100,2446284000,16130,16170,16170,16130,5291
|
|
20240306,093000,2360836270,16180,16180,16190,16170,864
|
|
20240306,092900,2346859880,16210,16270,16270,16170,5385
|
|
20240306,092800,2259622400,16270,16240,16270,16240,589
|
|
20240306,092700,2250041480,16260,16210,16270,16210,1628
|
|
20240306,092600,2223606330,16220,16180,16220,16180,1099
|
|
20240306,092500,2205806070,16180,16200,16200,16170,481
|
|
20240306,092400,2198025490,16210,16170,16210,16170,1732
|
|
20240306,092300,2169978270,16140,16140,16140,16090,3043
|
|
20240306,092200,2120925480,16100,16080,16140,16070,2311
|
|
20240306,092100,2083758900,16090,16130,16130,16090,10069
|
|
20240306,092000,1921550150,16140,16130,16140,16120,657
|
|
20240306,091900,1910953750,16130,16120,16130,16120,2473
|
|
20240306,091800,1871079290,16130,16170,16200,16130,8455
|
|
20240306,091700,1734545300,16200,16150,16200,16150,1329
|
|
20240306,091600,1713042950,16150,16230,16230,16150,3726
|
|
20240306,091500,1652657730,16240,16200,16240,16190,814
|
|
20240306,091400,1639455160,16190,16110,16240,16080,7891
|
|
20240306,091300,1512250150,16110,16180,16180,16100,5847
|
|
20240306,091200,1417930320,16180,16110,16200,16090,2898
|
|
20240306,091100,1371072300,16110,16180,16180,16090,11928
|
|
20240306,091000,1178750180,16170,16240,16240,16170,9567
|
|
20240306,090900,1023614560,16230,16290,16310,16230,4854
|
|
20240306,090800,944768200,16230,16360,16380,16230,7590
|
|
20240306,090700,821075660,16350,16370,16420,16350,2194
|
|
20240306,090600,785163970,16380,16450,16490,16380,3585
|
|
20240306,090500,726263800,16450,16590,16590,16430,2716
|
|
20240306,090400,681417840,16590,16550,16590,16480,5669
|
|
20240306,090300,587539700,16550,16350,16560,16350,7311
|
|
20240306,090200,467063510,16450,16270,16450,16260,11281
|
|
20240306,090100,283073750,16270,16330,16380,16230,10704
|
|
20240306,090000,108744770,16320,16310,16400,16310,6483
|