673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,201000,7621255630,8510,8510,8510,8510,8039
|
|
20240327,200900,7621255630,8510,8510,8510,8510,0
|
|
20240327,200800,7621255630,8510,8510,8510,8510,0
|
|
20240327,200700,7621255630,8510,8510,8510,8510,0
|
|
20240327,200600,7621255630,8510,8510,8510,8510,0
|
|
20240327,200500,7621255630,8510,8510,8510,8510,0
|
|
20240327,200400,7621255630,8510,8510,8510,8510,0
|
|
20240327,200300,7621255630,8510,8510,8510,8510,0
|
|
20240327,200200,7621255630,8510,8510,8510,8510,0
|
|
20240327,200100,7621255630,8510,8510,8510,8510,0
|
|
20240327,200000,7621255630,8510,8510,8510,8510,0
|
|
20240327,195900,7621255630,8510,8510,8510,8510,0
|
|
20240327,195800,7621255630,8510,8510,8510,8510,0
|
|
20240327,195700,7621255630,8510,8510,8510,8510,0
|
|
20240327,195600,7621255630,8510,8510,8510,8510,0
|
|
20240327,195500,7621255630,8510,8510,8510,8510,0
|
|
20240327,195400,7621255630,8510,8510,8510,8510,0
|
|
20240327,195300,7621255630,8510,8510,8510,8510,0
|
|
20240327,195200,7621255630,8510,8510,8510,8510,0
|
|
20240327,195100,7621255630,8510,8510,8510,8510,0
|
|
20240327,195000,7621255630,8510,8510,8510,8510,0
|
|
20240327,194900,7621255630,8510,8510,8510,8510,0
|
|
20240327,194800,7621255630,8510,8510,8510,8510,0
|
|
20240327,194700,7621255630,8510,8510,8510,8510,0
|
|
20240327,194600,7621255630,8510,8510,8510,8510,0
|
|
20240327,194500,7621255630,8510,8510,8510,8510,0
|
|
20240327,194400,7621255630,8510,8510,8510,8510,0
|
|
20240327,194300,7621255630,8510,8510,8510,8510,0
|
|
20240327,194200,7621255630,8510,8510,8510,8510,0
|
|
20240327,194100,7621255630,8510,8510,8510,8510,0
|
|
20240327,194000,7621255630,8510,8510,8510,8510,8039
|
|
20240327,193900,7621255630,8510,8510,8510,8510,0
|
|
20240327,193800,7621255630,8510,8510,8510,8510,0
|
|
20240327,193700,7621255630,8510,8510,8510,8510,0
|
|
20240327,193600,7621255630,8510,8510,8510,8510,0
|
|
20240327,193500,7621255630,8510,8510,8510,8510,0
|
|
20240327,193400,7621255630,8510,8510,8510,8510,0
|
|
20240327,193300,7621255630,8510,8510,8510,8510,0
|
|
20240327,193200,7621255630,8510,8510,8510,8510,0
|
|
20240327,193100,7621255630,8510,8510,8510,8510,0
|
|
20240327,193000,7621255630,8510,8510,8510,8510,0
|
|
20240327,192900,7621255630,8510,8510,8510,8510,0
|
|
20240327,192800,7621255630,8510,8510,8510,8510,0
|
|
20240327,192700,7621255630,8510,8510,8510,8510,0
|
|
20240327,192600,7621255630,8510,8510,8510,8510,0
|
|
20240327,192500,7621255630,8510,8510,8510,8510,0
|
|
20240327,192400,7621255630,8510,8510,8510,8510,0
|
|
20240327,192300,7621255630,8510,8510,8510,8510,0
|
|
20240327,192200,7621255630,8510,8510,8510,8510,0
|
|
20240327,192100,7621255630,8510,8510,8510,8510,0
|
|
20240327,192000,7621255630,8510,8510,8510,8510,0
|
|
20240327,191900,7621255630,8510,8510,8510,8510,0
|
|
20240327,191800,7621255630,8510,8510,8510,8510,0
|
|
20240327,191700,7621255630,8510,8510,8510,8510,0
|
|
20240327,191600,7621255630,8510,8510,8510,8510,0
|
|
20240327,191500,7621255630,8510,8510,8510,8510,0
|
|
20240327,191400,7621255630,8510,8510,8510,8510,0
|
|
20240327,191300,7621255630,8510,8510,8510,8510,0
|
|
20240327,191200,7621255630,8510,8510,8510,8510,0
|
|
20240327,191100,7621255630,8510,8510,8510,8510,0
|
|
20240327,191000,7621255630,8510,8510,8510,8510,8039
|
|
20240327,190900,7621255630,8510,8510,8510,8510,0
|
|
20240327,190800,7621255630,8510,8510,8510,8510,0
|
|
20240327,190700,7621255630,8510,8510,8510,8510,0
|
|
20240327,190600,7621255630,8510,8510,8510,8510,0
|
|
20240327,190500,7621255630,8510,8510,8510,8510,0
|
|
20240327,190400,7621255630,8510,8510,8510,8510,0
|
|
20240327,190300,7621255630,8510,8510,8510,8510,0
|
|
20240327,190200,7621255630,8510,8510,8510,8510,0
|
|
20240327,190100,7621255630,8510,8510,8510,8510,0
|
|
20240327,190000,7621255630,8510,8510,8510,8510,0
|
|
20240327,185900,7621255630,8510,8510,8510,8510,0
|
|
20240327,185800,7621255630,8510,8510,8510,8510,0
|
|
20240327,185700,7621255630,8510,8510,8510,8510,0
|
|
20240327,185600,7621255630,8510,8510,8510,8510,0
|
|
20240327,185500,7621255630,8510,8510,8510,8510,0
|
|
20240327,185400,7621255630,8510,8510,8510,8510,0
|
|
20240327,185300,7621255630,8510,8510,8510,8510,0
|
|
20240327,185200,7621255630,8510,8510,8510,8510,0
|
|
20240327,185100,7621255630,8510,8510,8510,8510,0
|
|
20240327,185000,7621255630,8510,8510,8510,8510,0
|
|
20240327,184900,7621255630,8510,8510,8510,8510,0
|
|
20240327,184800,7621255630,8510,8510,8510,8510,0
|
|
20240327,184700,7621255630,8510,8510,8510,8510,0
|
|
20240327,184600,7621255630,8510,8510,8510,8510,0
|
|
20240327,184500,7621255630,8510,8510,8510,8510,0
|
|
20240327,184400,7621255630,8510,8510,8510,8510,0
|
|
20240327,184300,7621255630,8510,8510,8510,8510,0
|
|
20240327,184200,7621255630,8510,8510,8510,8510,0
|
|
20240327,184100,7621255630,8510,8510,8510,8510,0
|
|
20240327,184000,7621255630,8510,8510,8510,8510,8039
|
|
20240327,183900,7621255630,8510,8510,8510,8510,0
|
|
20240327,183800,7621255630,8510,8510,8510,8510,0
|
|
20240327,183700,7621255630,8510,8510,8510,8510,0
|
|
20240327,183600,7621255630,8510,8510,8510,8510,0
|
|
20240327,183500,7621255630,8510,8510,8510,8510,0
|
|
20240327,183400,7621255630,8510,8510,8510,8510,0
|
|
20240327,183300,7621255630,8510,8510,8510,8510,0
|
|
20240327,183200,7621255630,8510,8510,8510,8510,0
|
|
20240327,183100,7621255630,8510,8510,8510,8510,0
|
|
20240327,183000,7621255630,8510,8510,8510,8510,0
|
|
20240327,182900,7621255630,8510,8510,8510,8510,0
|
|
20240327,182800,7621255630,8510,8510,8510,8510,0
|
|
20240327,182700,7621255630,8510,8510,8510,8510,0
|
|
20240327,182600,7621255630,8510,8510,8510,8510,0
|
|
20240327,182500,7621255630,8510,8510,8510,8510,0
|
|
20240327,182400,7621255630,8510,8510,8510,8510,0
|
|
20240327,182300,7621255630,8510,8510,8510,8510,0
|
|
20240327,182200,7621255630,8510,8510,8510,8510,0
|
|
20240327,182100,7621255630,8510,8510,8510,8510,0
|
|
20240327,182000,7621255630,8510,8510,8510,8510,0
|
|
20240327,181900,7621255630,8510,8510,8510,8510,0
|
|
20240327,181800,7621255630,8510,8510,8510,8510,0
|
|
20240327,181700,7621255630,8510,8510,8510,8510,0
|
|
20240327,181600,7621255630,8510,8510,8510,8510,0
|
|
20240327,181500,7621255630,8510,8510,8510,8510,0
|
|
20240327,181400,7621255630,8510,8510,8510,8510,0
|
|
20240327,181300,7621255630,8510,8510,8510,8510,0
|
|
20240327,181200,7621255630,8510,8510,8510,8510,0
|
|
20240327,181100,7621255630,8510,8510,8510,8510,0
|
|
20240327,181000,7621255630,8510,8510,8510,8510,8039
|
|
20240327,180900,7621255630,8510,8510,8510,8510,0
|
|
20240327,180800,7621255630,8510,8510,8510,8510,0
|
|
20240327,180700,7621255630,8510,8510,8510,8510,0
|
|
20240327,180600,7621255630,8510,8510,8510,8510,0
|
|
20240327,180500,7621255630,8510,8510,8510,8510,0
|
|
20240327,180400,7621255630,8510,8510,8510,8510,0
|
|
20240327,180300,7621255630,8510,8510,8510,8510,0
|
|
20240327,180200,7621255630,8510,8510,8510,8510,0
|
|
20240327,180100,7621255630,8510,8510,8510,8510,0
|
|
20240327,180000,7621255630,8510,8510,8510,8510,0
|
|
20240327,175900,7621255630,8510,8510,8510,8510,0
|
|
20240327,175800,7621255630,8510,8510,8510,8510,0
|
|
20240327,175700,7621255630,8510,8510,8510,8510,0
|
|
20240327,175600,7621255630,8510,8510,8510,8510,0
|
|
20240327,175500,7621255630,8510,8510,8510,8510,0
|
|
20240327,175400,7621255630,8510,8510,8510,8510,0
|
|
20240327,175300,7621255630,8510,8510,8510,8510,0
|
|
20240327,175200,7621255630,8510,8510,8510,8510,0
|
|
20240327,175100,7621255630,8510,8510,8510,8510,0
|
|
20240327,175000,7621255630,8510,8510,8510,8510,0
|
|
20240327,174900,7621255630,8510,8510,8510,8510,0
|
|
20240327,174800,7621255630,8510,8510,8510,8510,0
|
|
20240327,174700,7621255630,8510,8510,8510,8510,0
|
|
20240327,174600,7621255630,8510,8510,8510,8510,0
|
|
20240327,174500,7621255630,8510,8510,8510,8510,0
|
|
20240327,174400,7621255630,8510,8510,8510,8510,0
|
|
20240327,174300,7621255630,8510,8510,8510,8510,0
|
|
20240327,174200,7621255630,8510,8510,8510,8510,0
|
|
20240327,174100,7621255630,8510,8510,8510,8510,0
|
|
20240327,174000,7621255630,8510,8510,8510,8510,8039
|
|
20240327,173900,7621255630,8510,8510,8510,8510,0
|
|
20240327,173800,7621255630,8510,8510,8510,8510,0
|
|
20240327,173700,7621255630,8510,8510,8510,8510,0
|
|
20240327,173600,7621255630,8510,8510,8510,8510,0
|
|
20240327,173500,7621255630,8510,8510,8510,8510,0
|
|
20240327,173400,7621255630,8510,8510,8510,8510,0
|
|
20240327,173300,7621255630,8510,8510,8510,8510,0
|
|
20240327,173200,7621255630,8510,8510,8510,8510,0
|
|
20240327,173100,7621255630,8510,8510,8510,8510,0
|
|
20240327,173000,7621255630,8510,8510,8510,8510,0
|
|
20240327,172900,7621255630,8510,8510,8510,8510,0
|
|
20240327,172800,7621255630,8510,8510,8510,8510,0
|
|
20240327,172700,7621255630,8510,8510,8510,8510,0
|
|
20240327,172600,7621255630,8510,8510,8510,8510,0
|
|
20240327,172500,7621255630,8510,8510,8510,8510,0
|
|
20240327,172400,7621255630,8510,8510,8510,8510,0
|
|
20240327,172300,7621255630,8510,8510,8510,8510,0
|
|
20240327,172200,7621255630,8510,8510,8510,8510,0
|
|
20240327,172100,7621255630,8510,8510,8510,8510,0
|
|
20240327,172000,7621255630,8510,8510,8510,8510,0
|
|
20240327,171900,7621255630,8510,8510,8510,8510,0
|
|
20240327,171800,7621255630,8510,8510,8510,8510,0
|
|
20240327,171700,7621255630,8510,8510,8510,8510,0
|
|
20240327,171600,7621255630,8510,8510,8510,8510,0
|
|
20240327,171500,7621255630,8510,8510,8510,8510,0
|
|
20240327,171400,7621255630,8510,8510,8510,8510,0
|
|
20240327,171300,7621255630,8510,8510,8510,8510,0
|
|
20240327,171200,7621255630,8510,8510,8510,8510,0
|
|
20240327,171100,7621255630,8510,8510,8510,8510,0
|
|
20240327,171000,7621255630,8510,8510,8510,8510,8039
|
|
20240327,170900,7621255630,8510,8510,8510,8510,0
|
|
20240327,170800,7621255630,8510,8510,8510,8510,0
|
|
20240327,170700,7621255630,8510,8510,8510,8510,0
|
|
20240327,170600,7621255630,8510,8510,8510,8510,0
|
|
20240327,170500,7621255630,8510,8510,8510,8510,0
|
|
20240327,170400,7621255630,8510,8510,8510,8510,0
|
|
20240327,170300,7621255630,8510,8510,8510,8510,0
|
|
20240327,170200,7621255630,8510,8510,8510,8510,0
|
|
20240327,170100,7621255630,8510,8510,8510,8510,0
|
|
20240327,170000,7621255630,8510,8510,8510,8510,0
|
|
20240327,165900,7621255630,8510,8510,8510,8510,0
|
|
20240327,165800,7621255630,8510,8510,8510,8510,0
|
|
20240327,165700,7621255630,8510,8510,8510,8510,0
|
|
20240327,165600,7621255630,8510,8510,8510,8510,0
|
|
20240327,165500,7621255630,8510,8510,8510,8510,0
|
|
20240327,165400,7621255630,8510,8510,8510,8510,0
|
|
20240327,165300,7621255630,8510,8510,8510,8510,0
|
|
20240327,165200,7621255630,8510,8510,8510,8510,0
|
|
20240327,165100,7621255630,8510,8510,8510,8510,0
|
|
20240327,165000,7621255630,8510,8510,8510,8510,0
|
|
20240327,164900,7621255630,8510,8510,8510,8510,0
|
|
20240327,164800,7621255630,8510,8510,8510,8510,0
|
|
20240327,164700,7621255630,8510,8510,8510,8510,0
|
|
20240327,164600,7621255630,8510,8510,8510,8510,0
|
|
20240327,164500,7621255630,8510,8510,8510,8510,0
|
|
20240327,164400,7621255630,8510,8510,8510,8510,0
|
|
20240327,164300,7621255630,8510,8510,8510,8510,0
|
|
20240327,164200,7621255630,8510,8510,8510,8510,0
|
|
20240327,164100,7621255630,8510,8510,8510,8510,0
|
|
20240327,164000,7621255630,8510,8510,8510,8510,8039
|
|
20240327,163900,7621255630,8510,8510,8510,8510,0
|
|
20240327,163800,7621255630,8510,8510,8510,8510,0
|
|
20240327,163700,7621255630,8510,8510,8510,8510,0
|
|
20240327,163600,7621255630,8510,8510,8510,8510,0
|
|
20240327,163500,7621255630,8510,8510,8510,8510,0
|
|
20240327,163400,7621255630,8510,8510,8510,8510,0
|
|
20240327,163300,7621255630,8510,8510,8510,8510,0
|
|
20240327,163200,7621255630,8510,8510,8510,8510,0
|
|
20240327,163100,7621255630,8510,8510,8510,8510,0
|
|
20240327,163000,7621255630,8510,8510,8510,8510,0
|
|
20240327,162900,7621255630,8510,8510,8510,8510,0
|
|
20240327,162800,7621255630,8510,8510,8510,8510,0
|
|
20240327,162700,7621255630,8510,8510,8510,8510,0
|
|
20240327,162600,7621255630,8510,8510,8510,8510,0
|
|
20240327,162500,7621255630,8510,8510,8510,8510,0
|
|
20240327,162400,7621255630,8510,8510,8510,8510,0
|
|
20240327,162300,7621255630,8510,8510,8510,8510,0
|
|
20240327,162200,7621255630,8510,8510,8510,8510,0
|
|
20240327,162100,7621255630,8510,8510,8510,8510,0
|
|
20240327,162000,7621255630,8510,8510,8510,8510,0
|
|
20240327,161900,7621255630,8510,8510,8510,8510,0
|
|
20240327,161800,7621255630,8510,8510,8510,8510,0
|
|
20240327,161700,7621255630,8510,8510,8510,8510,0
|
|
20240327,161600,7621255630,8510,8510,8510,8510,0
|
|
20240327,161500,7621255630,8510,8510,8510,8510,0
|
|
20240327,161400,7621255630,8510,8510,8510,8510,0
|
|
20240327,161300,7621255630,8510,8510,8510,8510,0
|
|
20240327,161200,7621255630,8510,8510,8510,8510,0
|
|
20240327,161100,7621255630,8510,8510,8510,8510,0
|
|
20240327,161000,7621255630,8510,8510,8510,8510,8039
|
|
20240327,160900,7621255630,8510,8510,8510,8510,0
|
|
20240327,160800,7621255630,8510,8510,8510,8510,0
|
|
20240327,160700,7621255630,8510,8510,8510,8510,0
|
|
20240327,160600,7621255630,8510,8510,8510,8510,0
|
|
20240327,160500,7621255630,8510,8510,8510,8510,0
|
|
20240327,160400,7621255630,8510,8510,8510,8510,0
|
|
20240327,160300,7621255630,8510,8510,8510,8510,0
|
|
20240327,160200,7621255630,8510,8510,8510,8510,0
|
|
20240327,160100,7621255630,8510,8510,8510,8510,0
|
|
20240327,160000,7621255630,8510,8510,8510,8510,0
|
|
20240327,155900,7621255630,8510,8510,8510,8510,0
|
|
20240327,155800,7621255630,8510,8510,8510,8510,0
|
|
20240327,155700,7621255630,8510,8510,8510,8510,0
|
|
20240327,155600,7621255630,8510,8510,8510,8510,0
|
|
20240327,155500,7621255630,8510,8510,8510,8510,0
|
|
20240327,155400,7621255630,8510,8510,8510,8510,0
|
|
20240327,155300,7621255630,8510,8510,8510,8510,0
|
|
20240327,155200,7621255630,8510,8510,8510,8510,0
|
|
20240327,155100,7621255630,8510,8510,8510,8510,0
|
|
20240327,155000,7621255630,8510,8510,8510,8510,0
|
|
20240327,154900,7621255630,8510,8510,8510,8510,0
|
|
20240327,154800,7621255630,8510,8510,8510,8510,0
|
|
20240327,154700,7621255630,8510,8510,8510,8510,0
|
|
20240327,154600,7621255630,8510,8510,8510,8510,0
|
|
20240327,154500,7621255630,8510,8510,8510,8510,0
|
|
20240327,154400,7621255630,8510,8510,8510,8510,0
|
|
20240327,154300,7621255630,8510,8510,8510,8510,0
|
|
20240327,154200,7621255630,8510,8510,8510,8510,0
|
|
20240327,154100,7621255630,8510,8510,8510,8510,0
|
|
20240327,154000,7621255630,8510,8510,8510,8510,8039
|
|
20240327,153900,7621255630,8510,8510,8510,8510,0
|
|
20240327,153800,7621255630,8510,8510,8510,8510,0
|
|
20240327,153700,7621255630,8510,8510,8510,8510,0
|
|
20240327,153600,7621255630,8510,8510,8510,8510,0
|
|
20240327,153500,7621255630,8510,8510,8510,8510,0
|
|
20240327,153400,7621255630,8510,8510,8510,8510,0
|
|
20240327,153300,7621255630,8510,8510,8510,8510,0
|
|
20240327,153200,7621255630,8510,8510,8510,8510,0
|
|
20240327,153100,7621255630,8510,8510,8510,8510,0
|
|
20240327,153000,7621255630,8510,8510,8510,8510,8039
|
|
20240327,152900,7552843740,8560,8560,8560,8560,0
|
|
20240327,152800,7552843740,8560,8560,8560,8560,0
|
|
20240327,152700,7552843740,8560,8560,8560,8560,0
|
|
20240327,152600,7552843740,8560,8560,8560,8560,0
|
|
20240327,152500,7552843740,8560,8560,8560,8560,0
|
|
20240327,152400,7552843740,8560,8560,8560,8560,0
|
|
20240327,152300,7552843740,8560,8560,8560,8560,0
|
|
20240327,152200,7552843740,8560,8560,8560,8560,0
|
|
20240327,152100,7552843740,8560,8560,8560,8560,0
|
|
20240327,152000,7552843740,8560,8560,8560,8560,0
|
|
20240327,151900,7552843740,8560,8550,8580,8550,1735
|
|
20240327,151800,7537981130,8540,8510,8550,8510,4860
|
|
20240327,151700,7496490790,8510,8520,8530,8510,2337
|
|
20240327,151600,7476582940,8520,8520,8530,8470,7131
|
|
20240327,151500,7416012850,8520,8530,8530,8520,874
|
|
20240327,151400,7408561090,8520,8510,8520,8500,2686
|
|
20240327,151300,7385680290,8520,8540,8540,8510,736
|
|
20240327,151200,7379413720,8540,8560,8560,8500,1069
|
|
20240327,151100,7370286120,8570,8450,8570,8450,2951
|
|
20240327,151000,7345233820,8460,8470,8470,8450,864
|
|
20240327,150900,7337926290,8480,8400,8480,8390,1580
|
|
20240327,150800,7324565150,8390,8460,8460,8370,4060
|
|
20240327,150700,7290482450,8460,8460,8480,8390,16678
|
|
20240327,150600,7150115600,8430,8490,8510,8430,6975
|
|
20240327,150500,7091172470,8510,8520,8540,8480,1883
|
|
20240327,150400,7075172380,8520,8530,8550,8520,1228
|
|
20240327,150300,7064705050,8540,8520,8540,8500,658
|
|
20240327,150200,7059109010,8520,8510,8530,8500,2293
|
|
20240327,150100,7039606600,8520,8490,8520,8490,299
|
|
20240327,150000,7037062800,8510,8530,8530,8500,2397
|
|
20240327,145900,7016687630,8520,8530,8530,8520,248
|
|
20240327,145800,7014572270,8530,8550,8550,8470,1120
|
|
20240327,145700,7005058870,8550,8590,8590,8460,9029
|
|
20240327,145600,6928361750,8540,8580,8580,8540,5756
|
|
20240327,145500,6879122630,8580,8590,8590,8580,537
|
|
20240327,145400,6874513960,8590,8590,8610,8590,262
|
|
20240327,145300,6872263210,8600,8620,8620,8590,933
|
|
20240327,145200,6864245370,8620,8610,8620,8600,35
|
|
20240327,145100,6863944200,8620,8620,8620,8620,26
|
|
20240327,145000,6863720080,8620,8600,8620,8590,1606
|
|
20240327,144900,6849900600,8630,8610,8630,8610,215
|
|
20240327,144800,6848049430,8630,8630,8630,8630,408
|
|
20240327,144700,6844528390,8620,8610,8630,8610,650
|
|
20240327,144600,6838926230,8620,8630,8640,8620,123
|
|
20240327,144500,6837864950,8610,8630,8640,8610,400
|
|
20240327,144400,6834415760,8640,8620,8640,8620,385
|
|
20240327,144300,6831095120,8640,8640,8640,8640,101
|
|
20240327,144200,6830222480,8620,8640,8640,8620,401
|
|
20240327,144100,6826765550,8620,8620,8620,8620,553
|
|
20240327,144000,6821998690,8590,8650,8650,8590,8161
|
|
20240327,143900,6751761560,8650,8660,8660,8650,820
|
|
20240327,143800,6744666360,8660,8660,8660,8660,0
|
|
20240327,143700,6744666360,8660,8660,8680,8660,576
|
|
20240327,143600,6739678180,8680,8670,8680,8670,190
|
|
20240327,143500,6738030020,8670,8670,8670,8670,153
|
|
20240327,143400,6736703510,8670,8660,8670,8660,292
|
|
20240327,143300,6734172870,8660,8670,8670,8660,240
|
|
20240327,143200,6732092400,8660,8660,8660,8660,83
|
|
20240327,143100,6731373620,8660,8650,8660,8650,161
|
|
20240327,143000,6729980140,8650,8660,8660,8640,318
|
|
20240327,142900,6727229010,8650,8640,8650,8640,935
|
|
20240327,142800,6719141790,8630,8630,8630,8630,56
|
|
20240327,142700,6718658510,8650,8640,8650,8640,25
|
|
20240327,142600,6718442380,8620,8650,8650,8620,388
|
|
20240327,142500,6715088750,8650,8620,8650,8620,2095
|
|
20240327,142400,6697029760,8620,8620,8620,8610,91
|
|
20240327,142300,6696245840,8610,8660,8660,8610,1627
|
|
20240327,142200,6682219790,8660,8650,8660,8620,800
|
|
20240327,142100,6675297020,8620,8660,8660,8620,978
|
|
20240327,142000,6666860700,8660,8640,8660,8640,119
|
|
20240327,141900,6665832520,8640,8660,8660,8640,3
|
|
20240327,141800,6665806580,8670,8670,8670,8620,2839
|
|
20240327,141700,6641259900,8670,8700,8700,8670,346
|
|
20240327,141600,6638257000,8700,8690,8700,8680,801
|
|
20240327,141500,6631289060,8690,8690,8710,8670,1350
|
|
20240327,141400,6619547050,8690,8670,8690,8670,1186
|
|
20240327,141300,6609245490,8670,8670,8670,8670,560
|
|
20240327,141200,6604390290,8670,8650,8670,8650,1775
|
|
20240327,141100,6589017560,8650,8640,8650,8630,2760
|
|
20240327,141000,6565165550,8630,8640,8640,8630,1301
|
|
20240327,140900,6553930110,8640,8620,8640,8620,1025
|
|
20240327,140800,6545083600,8600,8620,8620,8600,7
|
|
20240327,140700,6545023300,8590,8620,8620,8590,703
|
|
20240327,140600,6538976310,8600,8600,8600,8600,186
|
|
20240327,140500,6537376710,8600,8600,8600,8600,100
|
|
20240327,140400,6536516710,8600,8600,8600,8600,674
|
|
20240327,140300,6530720310,8590,8620,8620,8590,1109
|
|
20240327,140200,6521174320,8620,8630,8630,8620,302
|
|
20240327,140100,6518569250,8630,8630,8630,8620,91
|
|
20240327,140000,6517784380,8630,8600,8630,8600,1202
|
|
20240327,135900,6507421190,8620,8610,8620,8610,2888
|
|
20240327,135800,6482533710,8610,8600,8620,8570,343
|
|
20240327,135700,6479584920,8620,8580,8620,8580,2224
|
|
20240327,135600,6460429560,8590,8570,8600,8560,829
|
|
20240327,135500,6453307350,8580,8570,8580,8560,520
|
|
20240327,135400,6448855250,8560,8560,8580,8560,1373
|
|
20240327,135300,6437098530,8570,8590,8600,8570,1335
|
|
20240327,135200,6425645340,8600,8590,8600,8570,108
|
|
20240327,135100,6424718560,8590,8600,8600,8570,2482
|
|
20240327,135000,6403438600,8600,8560,8600,8560,1408
|
|
20240327,134900,6391347440,8560,8550,8560,8550,631
|
|
20240327,134800,6385950860,8550,8550,8560,8550,246
|
|
20240327,134700,6383847450,8550,8570,8580,8550,302
|
|
20240327,134600,6381264520,8570,8570,8580,8550,780
|
|
20240327,134500,6374585680,8570,8560,8570,8560,706
|
|
20240327,134400,6368541580,8560,8570,8570,8560,122
|
|
20240327,134300,6367496150,8570,8560,8570,8550,82
|
|
20240327,134200,6366793780,8570,8550,8570,8550,192
|
|
20240327,134100,6365149130,8560,8560,8560,8560,0
|
|
20240327,134000,6365149130,8560,8550,8560,8550,81
|
|
20240327,133900,6364455900,8550,8550,8550,8550,569
|
|
20240327,133800,6359590950,8560,8560,8560,8560,10
|
|
20240327,133700,6359505350,8550,8570,8570,8550,561
|
|
20240327,133600,6354708780,8570,8570,8570,8560,261
|
|
20240327,133500,6352473870,8570,8560,8570,8560,114
|
|
20240327,133400,6351497430,8550,8560,8560,8550,277
|
|
20240327,133300,6349126330,8580,8580,8580,8580,132
|
|
20240327,133200,6347993770,8560,8550,8560,8550,43
|
|
20240327,133100,6347625750,8550,8550,8550,8540,302
|
|
20240327,133000,6345044880,8540,8550,8550,8540,94
|
|
20240327,132900,6344241780,8550,8540,8550,8530,446
|
|
20240327,132800,6340430100,8550,8550,8560,8550,224
|
|
20240327,132700,6338513430,8580,8550,8580,8550,635
|
|
20240327,132600,6333074350,8550,8510,8550,8510,1326
|
|
20240327,132500,6321740750,8510,8500,8510,8490,268
|
|
20240327,132400,6319462440,8500,8510,8520,8500,2541
|
|
20240327,132300,6297859420,8510,8520,8520,8510,187
|
|
20240327,132200,6296267650,8520,8520,8520,8520,92
|
|
20240327,132100,6295483810,8520,8520,8520,8510,321
|
|
20240327,132000,6292748900,8530,8530,8530,8520,73
|
|
20240327,131900,6292126310,8520,8510,8520,8510,513
|
|
20240327,131800,6287760150,8510,8520,8520,8510,839
|
|
20240327,131700,6280613680,8520,8540,8540,8520,1401
|
|
20240327,131600,6268654950,8550,8540,8550,8540,177
|
|
20240327,131500,6267143300,8550,8550,8550,8550,205
|
|
20240327,131400,6265390550,8550,8550,8550,8550,194
|
|
20240327,131300,6263731850,8550,8560,8560,8550,259
|
|
20240327,131200,6261517140,8540,8540,8540,8540,0
|
|
20240327,131100,6261517140,8540,8540,8560,8540,576
|
|
20240327,131000,6256598080,8530,8560,8560,8530,1273
|
|
20240327,130900,6245734750,8540,8540,8560,8540,255
|
|
20240327,130800,6243556130,8540,8540,8540,8540,181
|
|
20240327,130700,6242010390,8540,8570,8570,8540,1371
|
|
20240327,130600,6230294330,8570,8570,8580,8560,677
|
|
20240327,130500,6224493330,8570,8550,8570,8550,515
|
|
20240327,130400,6220088040,8540,8540,8540,8540,0
|
|
20240327,130300,6220088040,8540,8560,8570,8540,686
|
|
20240327,130200,6214218000,8560,8550,8560,8540,915
|
|
20240327,130100,6206390490,8550,8530,8550,8530,988
|
|
20240327,130000,6197950110,8520,8520,8520,8520,268
|
|
20240327,125900,6195666750,8520,8520,8520,8510,117
|
|
20240327,125800,6194670460,8510,8510,8510,8500,261
|
|
20240327,125700,6192449400,8510,8500,8510,8500,565
|
|
20240327,125600,6187645460,8510,8530,8530,8500,1162
|
|
20240327,125500,6177763450,8530,8530,8530,8520,1144
|
|
20240327,125400,6168007090,8530,8520,8530,8520,13
|
|
20240327,125300,6167896210,8520,8520,8520,8520,480
|
|
20240327,125200,6163806610,8520,8520,8520,8520,295
|
|
20240327,125100,6161293210,8520,8530,8540,8510,3660
|
|
20240327,125000,6130075270,8530,8490,8530,8490,1110
|
|
20240327,124900,6120645470,8490,8480,8490,8480,165
|
|
20240327,124800,6119246130,8480,8470,8480,8470,1737
|
|
20240327,124700,6104531300,8470,8460,8470,8460,854
|
|
20240327,124600,6097298820,8460,8460,8460,8460,402
|
|
20240327,124500,6093897900,8460,8460,8460,8460,17
|
|
20240327,124400,6093754080,8460,8480,8490,8460,420
|
|
20240327,124300,6090196810,8490,8460,8490,8460,359
|
|
20240327,124200,6087153520,8460,8450,8460,8440,2521
|
|
20240327,124100,6065868250,8450,8450,8450,8440,1298
|
|
20240327,124000,6054907520,8440,8420,8440,8420,3130
|
|
20240327,123900,6028517870,8430,8430,8440,8430,1272
|
|
20240327,123800,6017794880,8430,8430,8430,8420,1241
|
|
20240327,123700,6007333750,8430,8430,8430,8420,2789
|
|
20240327,123600,5983835790,8430,8450,8450,8420,7277
|
|
20240327,123500,5922451700,8450,8440,8470,8440,1501
|
|
20240327,123400,5909762700,8470,8490,8490,8450,6051
|
|
20240327,123300,5858598440,8450,8510,8530,8450,6928
|
|
20240327,123200,5799828430,8510,8510,8530,8510,79
|
|
20240327,123100,5799155800,8510,8510,8510,8500,453
|
|
20240327,123000,5795300790,8510,8530,8530,8500,1125
|
|
20240327,122900,5785727430,8510,8510,8510,8510,576
|
|
20240327,122800,5780825670,8500,8510,8520,8500,3835
|
|
20240327,122700,5748192260,8510,8500,8510,8500,3201
|
|
20240327,122600,5720952510,8500,8490,8500,8490,176
|
|
20240327,122500,5719457910,8480,8510,8510,8480,2110
|
|
20240327,122400,5701539560,8510,8500,8510,8500,543
|
|
20240327,122300,5696923140,8500,8500,8510,8490,2310
|
|
20240327,122200,5677296970,8500,8490,8500,8490,2289
|
|
20240327,122100,5657849260,8490,8510,8510,8490,8125
|
|
20240327,122000,5588794860,8500,8520,8520,8500,4849
|
|
20240327,121900,5547526580,8510,8520,8520,8510,849
|
|
20240327,121800,5540301170,8520,8550,8550,8520,3595
|
|
20240327,121700,5509645970,8550,8570,8570,8550,732
|
|
20240327,121600,5503383940,8540,8570,8570,8540,396
|
|
20240327,121500,5499997900,8540,8540,8580,8540,993
|
|
20240327,121400,5491512980,8530,8520,8530,8520,432
|
|
20240327,121300,5487831980,8570,8510,8570,8510,3833
|
|
20240327,121200,5455201350,8510,8510,8530,8510,3810
|
|
20240327,121100,5422763360,8520,8550,8570,8520,4875
|
|
20240327,121000,5381179940,8550,8580,8580,8550,3941
|
|
20240327,120900,5347455280,8570,8570,8570,8560,1435
|
|
20240327,120800,5335170770,8600,8600,8600,8570,1489
|
|
20240327,120700,5322396120,8600,8590,8600,8580,379
|
|
20240327,120600,5319140330,8600,8590,8600,8580,211
|
|
20240327,120500,5317327930,8590,8600,8630,8590,593
|
|
20240327,120400,5312233760,8600,8610,8610,8600,320
|
|
20240327,120300,5309480560,8610,8610,8630,8610,108
|
|
20240327,120200,5308550640,8610,8620,8630,8610,171
|
|
20240327,120100,5307075840,8610,8610,8610,8590,101
|
|
20240327,120000,5306207660,8590,8600,8610,8590,338
|
|
20240327,115900,5303301020,8600,8600,8600,8600,251
|
|
20240327,115800,5301142420,8600,8630,8630,8600,320
|
|
20240327,115700,5298387070,8630,8620,8630,8610,1083
|
|
20240327,115600,5289058460,8630,8620,8630,8620,244
|
|
20240327,115500,5286954680,8620,8630,8630,8620,896
|
|
20240327,115400,5279225830,8630,8620,8630,8620,414
|
|
20240327,115300,5275653150,8630,8620,8630,8620,2
|
|
20240327,115200,5275635900,8610,8630,8630,8610,141
|
|
20240327,115100,5274420580,8630,8630,8650,8630,624
|
|
20240327,115000,5269030050,8640,8640,8650,8620,801
|
|
20240327,114900,5262120160,8630,8640,8660,8630,263
|
|
20240327,114800,5259843930,8630,8610,8630,8610,1320
|
|
20240327,114700,5248466370,8610,8600,8610,8580,3127
|
|
20240327,114600,5221591370,8600,8600,8610,8600,131
|
|
20240327,114500,5220464470,8610,8600,8610,8600,194
|
|
20240327,114400,5218796040,8600,8630,8630,8600,2393
|
|
20240327,114300,5198194590,8630,8630,8630,8630,82
|
|
20240327,114200,5197486930,8630,8640,8640,8630,776
|
|
20240327,114100,5190789050,8640,8630,8650,8630,1591
|
|
20240327,114000,5177042650,8630,8640,8640,8630,451
|
|
20240327,113900,5173149520,8640,8630,8640,8630,502
|
|
20240327,113800,5168817240,8630,8640,8640,8630,324
|
|
20240327,113700,5166021040,8640,8630,8650,8620,1415
|
|
20240327,113600,5153816720,8620,8640,8660,8620,716
|
|
20240327,113500,5147636630,8640,8650,8650,8640,23
|
|
20240327,113400,5147437890,8650,8630,8660,8630,67
|
|
20240327,113300,5146857830,8630,8650,8660,8630,543
|
|
20240327,113200,5142164370,8640,8670,8670,8640,436
|
|
20240327,113100,5138389150,8660,8620,8660,8610,1595
|
|
20240327,113000,5124621460,8610,8600,8620,8600,14
|
|
20240327,112900,5124500940,8610,8600,8610,8600,7476
|
|
20240327,112800,5060203280,8600,8610,8620,8600,476
|
|
20240327,112700,5056103970,8610,8620,8620,8610,281
|
|
20240327,112600,5053683890,8620,8600,8620,8600,463
|
|
20240327,112500,5049695970,8600,8560,8600,8560,1161
|
|
20240327,112400,5039724750,8560,8550,8560,8550,408
|
|
20240327,112300,5036236300,8550,8610,8610,8550,5521
|
|
20240327,112200,4988943730,8600,8580,8610,8580,2683
|
|
20240327,112100,4965877320,8580,8550,8580,8550,1544
|
|
20240327,112000,4952658750,8570,8590,8600,8540,4845
|
|
20240327,111900,4911227610,8580,8580,8610,8570,6084
|
|
20240327,111800,4858961260,8570,8560,8570,8550,1173
|
|
20240327,111700,4848915530,8560,8530,8570,8530,751
|
|
20240327,111600,4842492530,8560,8550,8560,8520,3734
|
|
20240327,111500,4810633380,8530,8540,8560,8510,5245
|
|
20240327,111400,4765909780,8540,8540,8590,8530,1232
|
|
20240327,111300,4755383080,8500,8630,8630,8500,14886
|
|
20240327,111200,4627740370,8620,8640,8640,8620,3797
|
|
20240327,111100,4594959920,8680,8660,8680,8640,2201
|
|
20240327,111000,4575922500,8660,8660,8690,8640,1144
|
|
20240327,110900,4566024820,8660,8710,8710,8650,1752
|
|
20240327,110800,4550823830,8650,8710,8720,8610,33561
|
|
20240327,110700,4260629050,8720,8760,8760,8720,50
|
|
20240327,110600,4260193010,8710,8760,8760,8710,143
|
|
20240327,110500,4258940380,8760,8730,8760,8700,1237
|
|
20240327,110400,4248150640,8720,8720,8720,8720,691
|
|
20240327,110300,4242125120,8720,8730,8740,8720,289
|
|
20240327,110200,4239604030,8720,8730,8730,8720,83
|
|
20240327,110100,4238880220,8730,8720,8730,8720,120
|
|
20240327,110000,4237832640,8720,8720,8730,8720,347
|
|
20240327,105900,4234803790,8720,8720,8720,8720,178
|
|
20240327,105800,4233251630,8720,8700,8730,8700,1516
|
|
20240327,105700,4220062100,8690,8720,8730,8690,1171
|
|
20240327,105600,4209873260,8690,8710,8730,8690,1160
|
|
20240327,105500,4199779980,8700,8700,8720,8690,2941
|
|
20240327,105400,4174192990,8700,8710,8720,8680,990
|
|
20240327,105300,4165572780,8680,8700,8720,8680,7324
|
|
20240327,105200,4101885520,8700,8710,8710,8700,6265
|
|
20240327,105100,4047336440,8720,8720,8720,8710,1383
|
|
20240327,105000,4035277640,8720,8740,8740,8720,3041
|
|
20240327,104900,4008747080,8740,8740,8740,8730,1122
|
|
20240327,104800,3998950800,8740,8740,8740,8730,188
|
|
20240327,104700,3997309510,8740,8760,8760,8730,953
|
|
20240327,104600,3988984160,8770,8750,8770,8750,779
|
|
20240327,104500,3982167260,8750,8750,8750,8740,587
|
|
20240327,104400,3977035180,8740,8740,8760,8740,909
|
|
20240327,104300,3969090400,8740,8760,8770,8740,3664
|
|
20240327,104200,3937024480,8760,8770,8770,8760,162
|
|
20240327,104100,3935605210,8770,8780,8780,8760,1352
|
|
20240327,104000,3923756640,8770,8780,8790,8770,921
|
|
20240327,103900,3915675010,8780,8790,8790,8780,241
|
|
20240327,103800,3913558940,8780,8770,8790,8770,198
|
|
20240327,103700,3911820890,8770,8760,8770,8760,1045
|
|
20240327,103600,3902656400,8760,8760,8770,8760,83
|
|
20240327,103500,3901928610,8750,8780,8780,8750,450
|
|
20240327,103400,3897982340,8780,8790,8790,8760,2067
|
|
20240327,103300,3879866090,8750,8760,8790,8750,3138
|
|
20240327,103200,3852406450,8760,8760,8770,8760,839
|
|
20240327,103100,3845055900,8760,8780,8780,8760,2042
|
|
20240327,103000,3827151190,8770,8780,8780,8770,192
|
|
20240327,102900,3825465650,8780,8790,8790,8780,1118
|
|
20240327,102800,3815646430,8790,8790,8790,8790,128
|
|
20240327,102700,3814521310,8800,8800,8800,8800,1300
|
|
20240327,102600,3803081310,8800,8810,8810,8800,664
|
|
20240327,102500,3797233770,8810,8820,8830,8810,1883
|
|
20240327,102400,3780625730,8830,8820,8830,8820,404
|
|
20240327,102300,3777062260,8840,8820,8840,8810,729
|
|
20240327,102200,3770632410,8820,8820,8820,8820,161
|
|
20240327,102100,3769212390,8810,8820,8820,8810,297
|
|
20240327,102000,3766595070,8820,8810,8820,8810,1203
|
|
20240327,101900,3755995610,8810,8800,8810,8800,514
|
|
20240327,101800,3751467770,8810,8800,8810,8780,1012
|
|
20240327,101700,3742572630,8800,8800,8800,8790,164
|
|
20240327,101600,3741129470,8800,8800,8800,8790,6
|
|
20240327,101500,3741076680,8800,8780,8800,8780,18
|
|
20240327,101400,3740918400,8800,8800,8800,8800,1141
|
|
20240327,101300,3730877600,8800,8770,8800,8770,519
|
|
20240327,101200,3726323740,8770,8770,8800,8770,570
|
|
20240327,101100,3721322370,8770,8770,8770,8770,65
|
|
20240327,101000,3720752320,8780,8760,8780,8760,409
|
|
20240327,100900,3717162310,8760,8750,8770,8740,474
|
|
20240327,100800,3713018470,8740,8770,8780,8740,5847
|
|
20240327,100700,3661817070,8780,8790,8800,8780,860
|
|
20240327,100600,3654265060,8780,8790,8790,8770,2033
|
|
20240327,100500,3636428680,8790,8790,8790,8780,657
|
|
20240327,100400,3630655870,8790,8780,8790,8780,505
|
|
20240327,100300,3626218260,8780,8770,8780,8770,41
|
|
20240327,100200,3625858470,8780,8790,8790,8770,1029
|
|
20240327,100100,3616816520,8790,8770,8790,8770,4667
|
|
20240327,100000,3575876250,8770,8760,8770,8750,983
|
|
20240327,095900,3567264940,8750,8760,8770,8750,1212
|
|
20240327,095800,3556650660,8760,8760,8760,8750,1304
|
|
20240327,095700,3545236440,8740,8770,8770,8740,5342
|
|
20240327,095600,3498445780,8780,8770,8780,8770,1100
|
|
20240327,095500,3488797480,8770,8780,8780,8770,847
|
|
20240327,095400,3481366340,8780,8830,8830,8780,408
|
|
20240327,095300,3477783370,8840,8780,8840,8770,1503
|
|
20240327,095200,3464581070,8770,8770,8770,8760,2381
|
|
20240327,095100,3443705180,8780,8810,8850,8780,2527
|
|
20240327,095000,3421481130,8800,8800,8810,8800,1328
|
|
20240327,094900,3409792300,8800,8810,8810,8800,103
|
|
20240327,094800,3408885280,8810,8810,8860,8810,1682
|
|
20240327,094700,3394064890,8810,8820,8820,8790,139
|
|
20240327,094600,3392840040,8820,8820,8820,8790,2260
|
|
20240327,094500,3372968530,8820,8820,8820,8780,3104
|
|
20240327,094400,3345664380,8820,8820,8830,8820,1045
|
|
20240327,094300,3336443310,8830,8840,8840,8810,4206
|
|
20240327,094200,3299317380,8830,8860,8860,8820,2129
|
|
20240327,094100,3280503850,8870,8810,8870,8800,4380
|
|
20240327,094000,3241901260,8790,8800,8820,8770,2133
|
|
20240327,093900,3223129040,8800,8720,8800,8710,5326
|
|
20240327,093800,3176543520,8720,8750,8750,8710,7758
|
|
20240327,093700,3108905180,8750,8740,8800,8740,7990
|
|
20240327,093600,3038990850,8740,8750,8750,8700,23821
|
|
20240327,093500,2831394660,8750,8790,8790,8730,5734
|
|
20240327,093400,2781219780,8790,8770,8820,8720,17776
|
|
20240327,093300,2625704600,8750,8850,8870,8750,30156
|
|
20240327,093200,2359988990,8860,8860,8870,8840,11000
|
|
20240327,093100,2262613310,8870,8860,8900,8830,7524
|
|
20240327,093000,2196026700,8890,9000,9000,8860,31423
|
|
20240327,092900,1915882280,9000,9010,9030,9000,1346
|
|
20240327,092800,1903760130,9010,9070,9080,8990,6883
|
|
20240327,092700,1841717000,9070,9040,9070,9030,1527
|
|
20240327,092600,1827907460,9040,9040,9070,8970,8065
|
|
20240327,092500,1755434970,9060,9060,9070,8960,5511
|
|
20240327,092400,1705806860,9060,9020,9060,8960,7508
|
|
20240327,092300,1638371430,9030,9040,9040,8970,12810
|
|
20240327,092200,1523182170,9030,9120,9130,9030,5993
|
|
20240327,092100,1468780040,9120,9060,9120,9060,4171
|
|
20240327,092000,1430832770,9090,9090,9100,9060,1021
|
|
20240327,091900,1421553820,9090,9010,9100,9000,4260
|
|
20240327,091800,1383070470,9020,9020,9030,9020,530
|
|
20240327,091700,1378289820,9020,9050,9050,9020,705
|
|
20240327,091600,1371920990,9050,9050,9050,9010,2387
|
|
20240327,091500,1350361380,9070,9010,9120,9000,4517
|
|
20240327,091400,1309571050,9020,9040,9050,9010,3088
|
|
20240327,091300,1281696850,9030,9130,9140,9030,8105
|
|
20240327,091200,1208007230,9140,9100,9140,9010,10032
|
|
20240327,091100,1117009110,9100,9090,9150,9050,9194
|
|
20240327,091000,1033397380,9090,9090,9100,9050,2550
|
|
20240327,090900,1010261040,9090,9090,9090,9030,3109
|
|
20240327,090800,982068670,9090,9080,9140,9010,7728
|
|
20240327,090700,911911380,9080,8970,9100,8960,7215
|
|
20240327,090600,846593610,8970,9010,9070,8970,3921
|
|
20240327,090500,811342900,9010,8910,9090,8900,10987
|
|
20240327,090400,712561470,8910,9030,9050,8910,20062
|
|
20240327,090300,532598120,9020,9100,9120,9020,11862
|
|
20240327,090200,425216720,9040,9100,9100,9030,21632
|
|
20240327,090100,229185670,9100,9160,9190,9090,12566
|
|
20240327,090000,114702600,9150,9150,9150,9080,11327
|