598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,185500,30801376520,17200,17200,17200,17200,60497
|
|
20240306,185400,30801376520,17200,17200,17200,17200,0
|
|
20240306,185300,30801376520,17200,17200,17200,17200,0
|
|
20240306,185200,30801376520,17200,17200,17200,17200,0
|
|
20240306,185100,30801376520,17200,17200,17200,17200,0
|
|
20240306,185000,30801376520,17200,17200,17200,17200,0
|
|
20240306,184900,30801376520,17200,17200,17200,17200,0
|
|
20240306,184800,30801376520,17200,17200,17200,17200,0
|
|
20240306,184700,30801376520,17200,17200,17200,17200,0
|
|
20240306,184600,30801376520,17200,17200,17200,17200,0
|
|
20240306,184500,30801376520,17200,17200,17200,17200,0
|
|
20240306,184400,30801376520,17200,17200,17200,17200,0
|
|
20240306,184300,30801376520,17200,17200,17200,17200,0
|
|
20240306,184200,30801376520,17200,17200,17200,17200,0
|
|
20240306,184100,30801376520,17200,17200,17200,17200,0
|
|
20240306,184000,30801376520,17200,17200,17200,17200,0
|
|
20240306,183900,30801376520,17200,17200,17200,17200,0
|
|
20240306,183800,30801376520,17200,17200,17200,17200,0
|
|
20240306,183700,30801376520,17200,17200,17200,17200,0
|
|
20240306,183600,30801376520,17200,17200,17200,17200,0
|
|
20240306,183500,30801376520,17200,17200,17200,17200,0
|
|
20240306,183400,30801376520,17200,17200,17200,17200,0
|
|
20240306,183300,30801376520,17200,17200,17200,17200,0
|
|
20240306,183200,30801376520,17200,17200,17200,17200,0
|
|
20240306,183100,30801376520,17200,17200,17200,17200,0
|
|
20240306,183000,30801376520,17200,17200,17200,17200,0
|
|
20240306,182900,30801376520,17200,17200,17200,17200,0
|
|
20240306,182800,30801376520,17200,17200,17200,17200,0
|
|
20240306,182700,30801376520,17200,17200,17200,17200,0
|
|
20240306,182600,30801376520,17200,17200,17200,17200,0
|
|
20240306,182500,30801376520,17200,17200,17200,17200,60497
|
|
20240306,182400,30801376520,17200,17200,17200,17200,0
|
|
20240306,182300,30801376520,17200,17200,17200,17200,0
|
|
20240306,182200,30801376520,17200,17200,17200,17200,0
|
|
20240306,182100,30801376520,17200,17200,17200,17200,0
|
|
20240306,182000,30801376520,17200,17200,17200,17200,0
|
|
20240306,181900,30801376520,17200,17200,17200,17200,0
|
|
20240306,181800,30801376520,17200,17200,17200,17200,0
|
|
20240306,181700,30801376520,17200,17200,17200,17200,0
|
|
20240306,181600,30801376520,17200,17200,17200,17200,0
|
|
20240306,181500,30801376520,17200,17200,17200,17200,0
|
|
20240306,181400,30801376520,17200,17200,17200,17200,0
|
|
20240306,181300,30801376520,17200,17200,17200,17200,0
|
|
20240306,181200,30801376520,17200,17200,17200,17200,0
|
|
20240306,181100,30801376520,17200,17200,17200,17200,0
|
|
20240306,181000,30801376520,17200,17200,17200,17200,0
|
|
20240306,180900,30801376520,17200,17200,17200,17200,0
|
|
20240306,180800,30801376520,17200,17200,17200,17200,0
|
|
20240306,180700,30801376520,17200,17200,17200,17200,0
|
|
20240306,180600,30801376520,17200,17200,17200,17200,0
|
|
20240306,180500,30801376520,17200,17200,17200,17200,0
|
|
20240306,180400,30801376520,17200,17200,17200,17200,0
|
|
20240306,180300,30801376520,17200,17200,17200,17200,0
|
|
20240306,180200,30801376520,17200,17200,17200,17200,0
|
|
20240306,180100,30801376520,17200,17200,17200,17200,0
|
|
20240306,180000,30801376520,17200,17200,17200,17200,0
|
|
20240306,175900,30801376520,17200,17200,17200,17200,0
|
|
20240306,175800,30801376520,17200,17200,17200,17200,0
|
|
20240306,175700,30801376520,17200,17200,17200,17200,0
|
|
20240306,175600,30801376520,17200,17200,17200,17200,0
|
|
20240306,175500,30801376520,17200,17200,17200,17200,60497
|
|
20240306,175400,30801376520,17200,17200,17200,17200,0
|
|
20240306,175300,30801376520,17200,17200,17200,17200,0
|
|
20240306,175200,30801376520,17200,17200,17200,17200,0
|
|
20240306,175100,30801376520,17200,17200,17200,17200,0
|
|
20240306,175000,30801376520,17200,17200,17200,17200,0
|
|
20240306,174900,30801376520,17200,17200,17200,17200,0
|
|
20240306,174800,30801376520,17200,17200,17200,17200,0
|
|
20240306,174700,30801376520,17200,17200,17200,17200,0
|
|
20240306,174600,30801376520,17200,17200,17200,17200,0
|
|
20240306,174500,30801376520,17200,17200,17200,17200,0
|
|
20240306,174400,30801376520,17200,17200,17200,17200,0
|
|
20240306,174300,30801376520,17200,17200,17200,17200,0
|
|
20240306,174200,30801376520,17200,17200,17200,17200,0
|
|
20240306,174100,30801376520,17200,17200,17200,17200,0
|
|
20240306,174000,30801376520,17200,17200,17200,17200,0
|
|
20240306,173900,30801376520,17200,17200,17200,17200,0
|
|
20240306,173800,30801376520,17200,17200,17200,17200,0
|
|
20240306,173700,30801376520,17200,17200,17200,17200,0
|
|
20240306,173600,30801376520,17200,17200,17200,17200,0
|
|
20240306,173500,30801376520,17200,17200,17200,17200,0
|
|
20240306,173400,30801376520,17200,17200,17200,17200,0
|
|
20240306,173300,30801376520,17200,17200,17200,17200,0
|
|
20240306,173200,30801376520,17200,17200,17200,17200,0
|
|
20240306,173100,30801376520,17200,17200,17200,17200,0
|
|
20240306,173000,30801376520,17200,17200,17200,17200,0
|
|
20240306,172900,30801376520,17200,17200,17200,17200,0
|
|
20240306,172800,30801376520,17200,17200,17200,17200,0
|
|
20240306,172700,30801376520,17200,17200,17200,17200,0
|
|
20240306,172600,30801376520,17200,17200,17200,17200,0
|
|
20240306,172500,30801376520,17200,17200,17200,17200,60497
|
|
20240306,172400,30801376520,17200,17200,17200,17200,0
|
|
20240306,172300,30801376520,17200,17200,17200,17200,0
|
|
20240306,172200,30801376520,17200,17200,17200,17200,0
|
|
20240306,172100,30801376520,17200,17200,17200,17200,0
|
|
20240306,172000,30801376520,17200,17200,17200,17200,0
|
|
20240306,171900,30801376520,17200,17200,17200,17200,0
|
|
20240306,171800,30801376520,17200,17200,17200,17200,0
|
|
20240306,171700,30801376520,17200,17200,17200,17200,0
|
|
20240306,171600,30801376520,17200,17200,17200,17200,0
|
|
20240306,171500,30801376520,17200,17200,17200,17200,0
|
|
20240306,171400,30801376520,17200,17200,17200,17200,0
|
|
20240306,171300,30801376520,17200,17200,17200,17200,0
|
|
20240306,171200,30801376520,17200,17200,17200,17200,0
|
|
20240306,171100,30801376520,17200,17200,17200,17200,0
|
|
20240306,171000,30801376520,17200,17200,17200,17200,0
|
|
20240306,170900,30801376520,17200,17200,17200,17200,0
|
|
20240306,170800,30801376520,17200,17200,17200,17200,0
|
|
20240306,170700,30801376520,17200,17200,17200,17200,0
|
|
20240306,170600,30801376520,17200,17200,17200,17200,0
|
|
20240306,170500,30801376520,17200,17200,17200,17200,0
|
|
20240306,170400,30801376520,17200,17200,17200,17200,0
|
|
20240306,170300,30801376520,17200,17200,17200,17200,0
|
|
20240306,170200,30801376520,17200,17200,17200,17200,0
|
|
20240306,170100,30801376520,17200,17200,17200,17200,0
|
|
20240306,170000,30801376520,17200,17200,17200,17200,0
|
|
20240306,165900,30801376520,17200,17200,17200,17200,0
|
|
20240306,165800,30801376520,17200,17200,17200,17200,0
|
|
20240306,165700,30801376520,17200,17200,17200,17200,0
|
|
20240306,165600,30801376520,17200,17200,17200,17200,0
|
|
20240306,165500,30801376520,17200,17200,17200,17200,60497
|
|
20240306,165400,30801376520,17200,17200,17200,17200,0
|
|
20240306,165300,30801376520,17200,17200,17200,17200,0
|
|
20240306,165200,30801376520,17200,17200,17200,17200,0
|
|
20240306,165100,30801376520,17200,17200,17200,17200,0
|
|
20240306,165000,30801376520,17200,17200,17200,17200,0
|
|
20240306,164900,30801376520,17200,17200,17200,17200,0
|
|
20240306,164800,30801376520,17200,17200,17200,17200,0
|
|
20240306,164700,30801376520,17200,17200,17200,17200,0
|
|
20240306,164600,30801376520,17200,17200,17200,17200,0
|
|
20240306,164500,30801376520,17200,17200,17200,17200,0
|
|
20240306,164400,30801376520,17200,17200,17200,17200,0
|
|
20240306,164300,30801376520,17200,17200,17200,17200,0
|
|
20240306,164200,30801376520,17200,17200,17200,17200,0
|
|
20240306,164100,30801376520,17200,17200,17200,17200,0
|
|
20240306,164000,30801376520,17200,17200,17200,17200,0
|
|
20240306,163900,30801376520,17200,17200,17200,17200,0
|
|
20240306,163800,30801376520,17200,17200,17200,17200,0
|
|
20240306,163700,30801376520,17200,17200,17200,17200,0
|
|
20240306,163600,30801376520,17200,17200,17200,17200,0
|
|
20240306,163500,30801376520,17200,17200,17200,17200,0
|
|
20240306,163400,30801376520,17200,17200,17200,17200,0
|
|
20240306,163300,30801376520,17200,17200,17200,17200,0
|
|
20240306,163200,30801376520,17200,17200,17200,17200,0
|
|
20240306,163100,30801376520,17200,17200,17200,17200,0
|
|
20240306,163000,30801376520,17200,17200,17200,17200,0
|
|
20240306,162900,30801376520,17200,17200,17200,17200,0
|
|
20240306,162800,30801376520,17200,17200,17200,17200,0
|
|
20240306,162700,30801376520,17200,17200,17200,17200,0
|
|
20240306,162600,30801376520,17200,17200,17200,17200,0
|
|
20240306,162500,30801376520,17200,17200,17200,17200,60497
|
|
20240306,162400,30801376520,17200,17200,17200,17200,0
|
|
20240306,162300,30801376520,17200,17200,17200,17200,0
|
|
20240306,162200,30801376520,17200,17200,17200,17200,0
|
|
20240306,162100,30801376520,17200,17200,17200,17200,0
|
|
20240306,162000,30801376520,17200,17200,17200,17200,0
|
|
20240306,161900,30801376520,17200,17200,17200,17200,0
|
|
20240306,161800,30801376520,17200,17200,17200,17200,0
|
|
20240306,161700,30801376520,17200,17200,17200,17200,0
|
|
20240306,161600,30801376520,17200,17200,17200,17200,0
|
|
20240306,161500,30801376520,17200,17200,17200,17200,0
|
|
20240306,161400,30801376520,17200,17200,17200,17200,0
|
|
20240306,161300,30801376520,17200,17200,17200,17200,0
|
|
20240306,161200,30801376520,17200,17200,17200,17200,0
|
|
20240306,161100,30801376520,17200,17200,17200,17200,0
|
|
20240306,161000,30801376520,17200,17200,17200,17200,0
|
|
20240306,160900,30801376520,17200,17200,17200,17200,0
|
|
20240306,160800,30801376520,17200,17200,17200,17200,0
|
|
20240306,160700,30801376520,17200,17200,17200,17200,0
|
|
20240306,160600,30801376520,17200,17200,17200,17200,0
|
|
20240306,160500,30801376520,17200,17200,17200,17200,0
|
|
20240306,160400,30801376520,17200,17200,17200,17200,0
|
|
20240306,160300,30801376520,17200,17200,17200,17200,0
|
|
20240306,160200,30801376520,17200,17200,17200,17200,0
|
|
20240306,160100,30801376520,17200,17200,17200,17200,0
|
|
20240306,160000,30801376520,17200,17200,17200,17200,0
|
|
20240306,155900,30801376520,17200,17200,17200,17200,0
|
|
20240306,155800,30801376520,17200,17200,17200,17200,0
|
|
20240306,155700,30801376520,17200,17200,17200,17200,0
|
|
20240306,155600,30801376520,17200,17200,17200,17200,0
|
|
20240306,155500,30801376520,17200,17200,17200,17200,60497
|
|
20240306,155400,30801376520,17200,17200,17200,17200,0
|
|
20240306,155300,30801376520,17200,17200,17200,17200,0
|
|
20240306,155200,30801376520,17200,17200,17200,17200,0
|
|
20240306,155100,30801376520,17200,17200,17200,17200,0
|
|
20240306,155000,30801376520,17200,17200,17200,17200,0
|
|
20240306,154900,30801376520,17200,17200,17200,17200,0
|
|
20240306,154800,30801376520,17200,17200,17200,17200,0
|
|
20240306,154700,30801376520,17200,17200,17200,17200,0
|
|
20240306,154600,30801376520,17200,17200,17200,17200,0
|
|
20240306,154500,30801376520,17200,17200,17200,17200,0
|
|
20240306,154400,30801376520,17200,17200,17200,17200,0
|
|
20240306,154300,30801376520,17200,17200,17200,17200,0
|
|
20240306,154200,30801376520,17200,17200,17200,17200,0
|
|
20240306,154100,30801376520,17200,17200,17200,17200,0
|
|
20240306,154000,30801376520,17200,17200,17200,17200,0
|
|
20240306,153900,30801376520,17200,17200,17200,17200,0
|
|
20240306,153800,30801376520,17200,17200,17200,17200,0
|
|
20240306,153700,30801376520,17200,17200,17200,17200,0
|
|
20240306,153600,30801376520,17200,17200,17200,17200,0
|
|
20240306,153500,30801376520,17200,17200,17200,17200,0
|
|
20240306,153400,30801376520,17200,17200,17200,17200,0
|
|
20240306,153300,30801376520,17200,17200,17200,17200,0
|
|
20240306,153200,30801376520,17200,17200,17200,17200,0
|
|
20240306,153100,30801376520,17200,17200,17200,17200,0
|
|
20240306,153000,30801376520,17200,17200,17200,17200,60497
|
|
20240306,152900,29760828120,17210,17210,17210,17210,0
|
|
20240306,152800,29760828120,17210,17210,17210,17210,0
|
|
20240306,152700,29760828120,17210,17210,17210,17210,0
|
|
20240306,152600,29760828120,17210,17210,17210,17210,0
|
|
20240306,152500,29760828120,17210,17210,17210,17210,0
|
|
20240306,152400,29760828120,17210,17210,17210,17210,0
|
|
20240306,152300,29760828120,17210,17210,17210,17210,0
|
|
20240306,152200,29760828120,17210,17210,17210,17210,0
|
|
20240306,152100,29760828120,17210,17210,17210,17210,0
|
|
20240306,152000,29760828120,17210,17210,17210,17210,0
|
|
20240306,151900,29760828120,17210,17210,17220,17200,10339
|
|
20240306,151800,29582888380,17210,17190,17210,17190,3744
|
|
20240306,151700,29518459130,17190,17170,17210,17170,16179
|
|
20240306,151600,29240424420,17170,17170,17180,17170,3480
|
|
20240306,151500,29180662550,17170,17170,17180,17170,6173
|
|
20240306,151400,29074667580,17170,17170,17180,17170,17831
|
|
20240306,151300,28768502970,17170,17170,17180,17170,1860
|
|
20240306,151200,28736563240,17180,17180,17180,17170,3290
|
|
20240306,151100,28680064960,17170,17180,17190,17170,15832
|
|
20240306,151000,28408071410,17180,17180,17200,17180,6202
|
|
20240306,150900,28301475690,17180,17190,17190,17180,2401
|
|
20240306,150800,28260210530,17190,17190,17190,17180,2383
|
|
20240306,150700,28219254730,17190,17180,17200,17180,4465
|
|
20240306,150600,28142512510,17180,17190,17200,17180,8175
|
|
20240306,150500,28001974130,17200,17210,17210,17190,7959
|
|
20240306,150400,27865095480,17200,17200,17210,17200,7566
|
|
20240306,150300,27734958280,17200,17210,17220,17200,12376
|
|
20240306,150200,27521972920,17210,17210,17220,17210,1432
|
|
20240306,150100,27497326210,17210,17220,17220,17210,1768
|
|
20240306,150000,27466896850,17210,17210,17220,17210,1924
|
|
20240306,145900,27433775400,17210,17220,17220,17210,3085
|
|
20240306,145800,27380681600,17210,17210,17220,17210,1520
|
|
20240306,145700,27354520880,17210,17200,17220,17200,6394
|
|
20240306,145600,27244482390,17200,17200,17210,17200,1833
|
|
20240306,145500,27212952980,17200,17210,17210,17200,2413
|
|
20240306,145400,27171444000,17200,17200,17210,17200,1839
|
|
20240306,145300,27139806490,17200,17190,17210,17190,9283
|
|
20240306,145200,26980124660,17190,17190,17200,17180,3643
|
|
20240306,145100,26917510660,17180,17190,17200,17180,3617
|
|
20240306,145000,26855359920,17190,17170,17200,17170,13249
|
|
20240306,144900,26627698420,17180,17180,17190,17170,9417
|
|
20240306,144800,26465923750,17180,17190,17190,17180,2665
|
|
20240306,144700,26420137020,17180,17180,17190,17180,4188
|
|
20240306,144600,26348182880,17190,17190,17190,17180,2060
|
|
20240306,144500,26312788770,17180,17180,17190,17180,2166
|
|
20240306,144400,26275573500,17180,17190,17200,17180,11619
|
|
20240306,144300,26075859130,17200,17210,17210,17190,11438
|
|
20240306,144200,25879138030,17200,17200,17210,17200,4699
|
|
20240306,144100,25798311580,17200,17200,17210,17200,1819
|
|
20240306,144000,25767022390,17210,17200,17210,17200,15745
|
|
20240306,143900,25496189800,17200,17200,17210,17200,6537
|
|
20240306,143800,25383714550,17200,17210,17210,17200,1871
|
|
20240306,143700,25351529890,17210,17200,17210,17200,2507
|
|
20240306,143600,25308403580,17200,17200,17210,17200,1994
|
|
20240306,143500,25274097620,17200,17200,17210,17200,17931
|
|
20240306,143400,24965574350,17200,17200,17210,17200,1386
|
|
20240306,143300,24941733820,17200,17200,17210,17200,3439
|
|
20240306,143200,24882573750,17200,17200,17210,17200,2185
|
|
20240306,143100,24844988820,17200,17200,17210,17200,3461
|
|
20240306,143000,24785448280,17200,17200,17210,17200,1808
|
|
20240306,142900,24754348370,17200,17210,17210,17200,2016
|
|
20240306,142800,24719670530,17210,17200,17210,17200,2952
|
|
20240306,142700,24668879320,17200,17200,17210,17200,7324
|
|
20240306,142600,24542894390,17200,17210,17220,17200,6244
|
|
20240306,142500,24435437080,17210,17210,17220,17210,4981
|
|
20240306,142400,24349711280,17210,17210,17220,17210,3679
|
|
20240306,142300,24286392120,17210,17210,17220,17210,1771
|
|
20240306,142200,24255911980,17210,17220,17220,17210,1013
|
|
20240306,142100,24238476410,17220,17220,17220,17210,2293
|
|
20240306,142000,24199009670,17210,17220,17220,17210,2259
|
|
20240306,141900,24160120980,17220,17210,17220,17210,3868
|
|
20240306,141800,24093532190,17210,17220,17220,17210,5513
|
|
20240306,141700,23998612100,17220,17210,17220,17210,1232
|
|
20240306,141600,23977407960,17210,17220,17220,17200,5737
|
|
20240306,141500,23878676440,17210,17210,17220,17210,2402
|
|
20240306,141400,23837337050,17210,17220,17220,17210,4123
|
|
20240306,141300,23766352740,17210,17210,17220,17210,1199
|
|
20240306,141200,23745717690,17210,17210,17220,17210,1022
|
|
20240306,141100,23728125010,17210,17210,17220,17200,5831
|
|
20240306,141000,23627779370,17210,17210,17220,17210,3306
|
|
20240306,140900,23570866860,17220,17200,17220,17200,4362
|
|
20240306,140800,23495802810,17200,17210,17210,17200,3137
|
|
20240306,140700,23441832970,17200,17210,17210,17200,5384
|
|
20240306,140600,23349221810,17200,17220,17220,17200,6683
|
|
20240306,140500,23234212230,17230,17230,17240,17220,1798
|
|
20240306,140400,23203231320,17240,17230,17240,17220,2336
|
|
20240306,140300,23162980860,17230,17210,17240,17210,3304
|
|
20240306,140200,23106051400,17210,17210,17230,17210,2106
|
|
20240306,140100,23069791100,17220,17210,17230,17210,5576
|
|
20240306,140000,22973783760,17210,17210,17220,17210,1276
|
|
20240306,135900,22951822960,17220,17210,17220,17210,611
|
|
20240306,135800,22941306040,17210,17210,17220,17210,1284
|
|
20240306,135700,22919207260,17210,17210,17220,17200,1261
|
|
20240306,135600,22897504210,17210,17200,17210,17200,18122
|
|
20240306,135500,22585633550,17210,17210,17210,17200,2187
|
|
20240306,135400,22548014280,17210,17210,17220,17200,1863
|
|
20240306,135300,22515954280,17210,17210,17220,17200,2309
|
|
20240306,135200,22476214370,17210,17210,17220,17210,6510
|
|
20240306,135100,22364171600,17210,17210,17220,17210,2003
|
|
20240306,135000,22329689010,17210,17220,17230,17210,3579
|
|
20240306,134900,22268087530,17220,17210,17220,17210,1443
|
|
20240306,134800,22243243670,17210,17210,17230,17210,1118
|
|
20240306,134700,22223999610,17220,17220,17230,17210,975
|
|
20240306,134600,22207209950,17220,17220,17230,17210,2778
|
|
20240306,134500,22159380080,17220,17210,17230,17210,3932
|
|
20240306,134400,22091673500,17220,17210,17220,17210,4066
|
|
20240306,134300,22021666800,17220,17210,17220,17210,1449
|
|
20240306,134200,21996722720,17210,17220,17220,17210,1588
|
|
20240306,134100,21969391070,17210,17210,17220,17210,2986
|
|
20240306,134000,21917997490,17210,17220,17220,17210,3413
|
|
20240306,133900,21859241510,17210,17210,17220,17210,695
|
|
20240306,133800,21847278060,17210,17220,17220,17210,1491
|
|
20240306,133700,21821615140,17210,17210,17220,17210,1083
|
|
20240306,133600,21802975890,17220,17230,17230,17210,2860
|
|
20240306,133500,21753723890,17220,17210,17230,17210,1006
|
|
20240306,133400,21736399390,17220,17220,17220,17210,6218
|
|
20240306,133300,21629334160,17220,17220,17230,17210,5037
|
|
20240306,133200,21542596600,17220,17220,17230,17220,1298
|
|
20240306,133100,21520244030,17220,17220,17230,17220,1890
|
|
20240306,133000,21487690530,17230,17220,17230,17220,1473
|
|
20240306,132900,21462323320,17230,17220,17230,17220,1033
|
|
20240306,132800,21444534070,17220,17220,17230,17220,1449
|
|
20240306,132700,21419582000,17220,17230,17230,17220,793
|
|
20240306,132600,21405926080,17220,17230,17240,17220,3196
|
|
20240306,132500,21350861810,17230,17230,17240,17230,2231
|
|
20240306,132400,21312408890,17230,17230,17240,17230,1346
|
|
20240306,132300,21289216450,17230,17230,17240,17230,1337
|
|
20240306,132200,21266179510,17240,17260,17260,17230,3652
|
|
20240306,132100,21203201160,17250,17260,17260,17250,1576
|
|
20240306,132000,21176012420,17260,17270,17270,17260,1303
|
|
20240306,131900,21153522380,17270,17260,17270,17260,1128
|
|
20240306,131800,21134052650,17270,17270,17270,17260,2315
|
|
20240306,131700,21094080280,17270,17270,17280,17270,1533
|
|
20240306,131600,21067605310,17270,17270,17280,17270,1229
|
|
20240306,131500,21046379980,17270,17270,17280,17270,1829
|
|
20240306,131400,21014781710,17270,17270,17280,17270,3165
|
|
20240306,131300,20960097130,17270,17280,17280,17270,2562
|
|
20240306,131200,20915848830,17280,17260,17280,17260,4787
|
|
20240306,131100,20833179970,17260,17260,17270,17260,3003
|
|
20240306,131000,20781327290,17260,17260,17270,17260,1433
|
|
20240306,130900,20756592930,17260,17260,17280,17260,1844
|
|
20240306,130800,20724762540,17260,17270,17280,17260,2019
|
|
20240306,130700,20689898800,17260,17270,17280,17260,3684
|
|
20240306,130600,20626277320,17260,17250,17270,17250,2401
|
|
20240306,130500,20584831270,17250,17250,17270,17240,2913
|
|
20240306,130400,20534560130,17260,17240,17260,17240,3135
|
|
20240306,130300,20480484090,17240,17240,17240,17230,3446
|
|
20240306,130200,20421089480,17240,17240,17250,17240,768
|
|
20240306,130100,20407844200,17240,17240,17250,17230,2227
|
|
20240306,130000,20369445110,17230,17240,17250,17230,877
|
|
20240306,125900,20354330800,17240,17240,17250,17230,3123
|
|
20240306,125800,20300490510,17230,17210,17240,17210,6988
|
|
20240306,125700,20180134300,17210,17210,17220,17210,1030
|
|
20240306,125600,20162404230,17210,17210,17220,17210,1412
|
|
20240306,125500,20138103470,17220,17200,17220,17200,2431
|
|
20240306,125400,20096266670,17200,17200,17220,17200,1656
|
|
20240306,125300,20067772650,17210,17200,17210,17200,2659
|
|
20240306,125200,20022017360,17210,17210,17210,17200,1262
|
|
20240306,125100,20000305520,17210,17220,17220,17200,5506
|
|
20240306,125000,19905583310,17210,17220,17220,17210,1502
|
|
20240306,124900,19879730380,17210,17210,17220,17210,2386
|
|
20240306,124800,19838666820,17210,17220,17220,17210,417
|
|
20240306,124700,19831488920,17210,17220,17220,17210,1299
|
|
20240306,124600,19809129550,17210,17210,17220,17200,4225
|
|
20240306,124500,19736417880,17210,17200,17210,17200,9925
|
|
20240306,124400,19565617140,17200,17210,17210,17200,7926
|
|
20240306,124300,19429289810,17210,17210,17210,17200,2326
|
|
20240306,124200,19389280410,17210,17200,17210,17200,2691
|
|
20240306,124100,19342983150,17200,17210,17220,17200,4052
|
|
20240306,124000,19273254940,17220,17210,17220,17210,1921
|
|
20240306,123900,19240193250,17210,17210,17210,17200,2806
|
|
20240306,123800,19191908370,17210,17200,17210,17200,2497
|
|
20240306,123700,19148948430,17200,17210,17210,17200,2955
|
|
20240306,123600,19098108910,17210,17210,17220,17200,1790
|
|
20240306,123500,19067305140,17210,17210,17210,17200,1400
|
|
20240306,123400,19043218210,17220,17210,17220,17200,7245
|
|
20240306,123300,18918535700,17210,17210,17220,17210,1967
|
|
20240306,123200,18884681940,17210,17220,17220,17210,1099
|
|
20240306,123100,18865762310,17220,17220,17230,17210,1219
|
|
20240306,123000,18844771310,17220,17250,17260,17220,896
|
|
20240306,122900,18829323990,17250,17230,17260,17230,12540
|
|
20240306,122800,18613129440,17220,17220,17230,17220,529
|
|
20240306,122700,18604018810,17230,17220,17230,17210,1901
|
|
20240306,122600,18571285660,17220,17220,17230,17210,5331
|
|
20240306,122500,18479485810,17210,17210,17220,17210,1922
|
|
20240306,122400,18446403630,17210,17210,17220,17210,3178
|
|
20240306,122300,18391699810,17210,17220,17220,17210,1639
|
|
20240306,122200,18363491570,17220,17210,17220,17210,517
|
|
20240306,122100,18354593310,17210,17210,17220,17210,1381
|
|
20240306,122000,18330825560,17210,17220,17220,17210,1558
|
|
20240306,121900,18304009440,17220,17210,17220,17210,1645
|
|
20240306,121800,18275697500,17210,17210,17220,17210,1071
|
|
20240306,121700,18257264460,17210,17210,17220,17210,1619
|
|
20240306,121600,18229395000,17210,17220,17220,17210,970
|
|
20240306,121500,18212700460,17210,17210,17220,17200,747
|
|
20240306,121400,18199845640,17210,17210,17220,17200,925
|
|
20240306,121300,18183926740,17210,17200,17210,17200,5129
|
|
20240306,121200,18095663950,17210,17210,17220,17200,1521
|
|
20240306,121100,18069491050,17210,17210,17220,17200,5047
|
|
20240306,121000,17982640000,17200,17200,17210,17200,1747
|
|
20240306,120900,17952582580,17210,17210,17210,17200,3047
|
|
20240306,120800,17900153630,17210,17200,17210,17200,1947
|
|
20240306,120700,17866662750,17200,17210,17220,17200,12426
|
|
20240306,120600,17652816840,17210,17210,17220,17210,3172
|
|
20240306,120500,17598225990,17220,17210,17220,17210,653
|
|
20240306,120400,17586987320,17210,17210,17220,17210,1054
|
|
20240306,120300,17568846050,17210,17220,17230,17210,582
|
|
20240306,120200,17558824550,17220,17220,17230,17210,5628
|
|
20240306,120100,17461930540,17220,17220,17230,17210,1714
|
|
20240306,120000,17432415220,17220,17210,17230,17210,7423
|
|
20240306,115900,17304612860,17220,17220,17220,17210,594
|
|
20240306,115800,17294388400,17220,17220,17230,17210,2931
|
|
20240306,115700,17243916330,17220,17220,17230,17220,467
|
|
20240306,115600,17235873360,17230,17240,17240,17220,3419
|
|
20240306,115500,17176986950,17230,17220,17240,17220,1528
|
|
20240306,115400,17150666930,17230,17230,17240,17220,3671
|
|
20240306,115300,17087422880,17220,17230,17230,17220,695
|
|
20240306,115200,17075452340,17240,17230,17240,17230,2319
|
|
20240306,115100,17035495460,17230,17230,17240,17230,1321
|
|
20240306,115000,17012734010,17240,17240,17250,17230,928
|
|
20240306,114900,16996743220,17240,17250,17250,17230,2823
|
|
20240306,114800,16948084990,17250,17240,17250,17230,4240
|
|
20240306,114700,16874989250,17230,17240,17250,17230,3308
|
|
20240306,114600,16817958370,17240,17240,17250,17240,1251
|
|
20240306,114500,16796390480,17240,17250,17260,17240,1671
|
|
20240306,114400,16767565490,17260,17260,17270,17250,916
|
|
20240306,114300,16751756530,17260,17270,17270,17260,2101
|
|
20240306,114200,16715481150,17260,17260,17260,17250,2022
|
|
20240306,114100,16680594290,17260,17240,17260,17240,5067
|
|
20240306,114000,16593200650,17230,17220,17240,17210,15353
|
|
20240306,113900,16328750840,17220,17220,17220,17210,1022
|
|
20240306,113800,16311159880,17210,17220,17220,17210,1497
|
|
20240306,113700,16285392970,17210,17220,17220,17210,1740
|
|
20240306,113600,16255446960,17210,17210,17220,17210,2027
|
|
20240306,113500,16220561430,17210,17210,17220,17210,2020
|
|
20240306,113400,16185794170,17210,17220,17220,17210,1204
|
|
20240306,113300,16165071240,17220,17210,17220,17210,1426
|
|
20240306,113200,16140527810,17210,17210,17220,17210,3147
|
|
20240306,113100,16086367050,17210,17220,17220,17210,950
|
|
20240306,113000,16070011630,17220,17210,17220,17210,2748
|
|
20240306,112900,16022716310,17210,17210,17220,17210,1079
|
|
20240306,112800,16004144630,17210,17210,17220,17210,4097
|
|
20240306,112700,15933632050,17210,17210,17220,17210,2184
|
|
20240306,112600,15896037740,17210,17210,17220,17210,2218
|
|
20240306,112500,15857857010,17210,17210,17220,17210,8360
|
|
20240306,112400,15713958710,17210,17220,17220,17210,1807
|
|
20240306,112300,15682857400,17210,17230,17230,17210,5611
|
|
20240306,112200,15586242300,17220,17220,17230,17220,1276
|
|
20240306,112100,15564269100,17220,17230,17230,17220,1875
|
|
20240306,112000,15531979730,17220,17220,17230,17220,2160
|
|
20240306,111900,15494783410,17230,17210,17230,17210,3435
|
|
20240306,111800,15435636620,17220,17220,17230,17210,6447
|
|
20240306,111700,15324619790,17230,17230,17230,17220,925
|
|
20240306,111600,15308686590,17230,17230,17230,17220,6800
|
|
20240306,111500,15191585360,17220,17220,17230,17220,2463
|
|
20240306,111400,15149155640,17220,17230,17230,17220,4277
|
|
20240306,111300,15075494580,17240,17240,17250,17230,19275
|
|
20240306,111200,14743290140,17240,17240,17250,17240,3244
|
|
20240306,111100,14687345310,17240,17250,17250,17240,24981
|
|
20240306,111000,14256464830,17250,17260,17260,17250,459
|
|
20240306,110900,14248544940,17260,17260,17270,17250,6261
|
|
20240306,110800,14140487450,17260,17260,17270,17260,775
|
|
20240306,110700,14127105370,17270,17260,17270,17260,2038
|
|
20240306,110600,14091928760,17270,17270,17270,17260,1780
|
|
20240306,110500,14061198150,17270,17260,17280,17260,6579
|
|
20240306,110400,13947579790,17270,17260,17270,17260,1079
|
|
20240306,110300,13928951830,17270,17270,17270,17260,2189
|
|
20240306,110200,13891161850,17260,17260,17270,17260,1281
|
|
20240306,110100,13869051650,17260,17270,17270,17260,1841
|
|
20240306,110000,13837271270,17270,17260,17270,17260,904
|
|
20240306,105900,13821665460,17270,17270,17270,17260,3533
|
|
20240306,105800,13760679190,17270,17260,17270,17260,575
|
|
20240306,105700,13750753720,17260,17270,17280,17260,6339
|
|
20240306,105600,13641292450,17270,17270,17280,17270,1644
|
|
20240306,105500,13612898180,17280,17270,17280,17270,1226
|
|
20240306,105400,13591723040,17270,17280,17280,17270,2379
|
|
20240306,105300,13550623470,17280,17290,17300,17270,4408
|
|
20240306,105200,13474446180,17290,17290,17300,17290,738
|
|
20240306,105100,13461685820,17290,17280,17300,17280,6840
|
|
20240306,105000,13343441050,17270,17280,17280,17270,1707
|
|
20240306,104900,13313954290,17270,17260,17280,17260,3751
|
|
20240306,104800,13249176430,17260,17270,17270,17260,1416
|
|
20240306,104700,13224730820,17270,17270,17280,17260,9996
|
|
20240306,104600,13052119970,17270,17280,17280,17270,6007
|
|
20240306,104500,12948330030,17280,17280,17280,17270,1694
|
|
20240306,104400,12919071740,17280,17280,17290,17280,3061
|
|
20240306,104300,12866175250,17280,17290,17290,17280,1778
|
|
20240306,104200,12835450680,17280,17270,17290,17270,8006
|
|
20240306,104100,12697128340,17270,17280,17290,17270,7237
|
|
20240306,104000,12572096850,17290,17290,17300,17280,4091
|
|
20240306,103900,12501385170,17280,17290,17300,17280,3513
|
|
20240306,103800,12440642530,17300,17300,17300,17290,1494
|
|
20240306,103700,12414808740,17300,17310,17310,17300,2950
|
|
20240306,103600,12363773590,17310,17300,17310,17300,1447
|
|
20240306,103500,12338734480,17310,17300,17310,17290,6016
|
|
20240306,103400,12234618320,17310,17290,17310,17290,2244
|
|
20240306,103300,12195800610,17290,17290,17300,17290,1879
|
|
20240306,103200,12163310140,17290,17280,17300,17280,3689
|
|
20240306,103100,12099528630,17290,17300,17300,17280,2878
|
|
20240306,103000,12049767790,17290,17280,17300,17280,3194
|
|
20240306,102900,11994546690,17290,17280,17290,17270,7812
|
|
20240306,102800,11859561370,17280,17300,17300,17270,8380
|
|
20240306,102700,11714724860,17300,17300,17300,17290,2261
|
|
20240306,102600,11675624690,17300,17300,17310,17290,2723
|
|
20240306,102500,11628520660,17300,17310,17310,17300,5483
|
|
20240306,102400,11533663660,17300,17300,17310,17300,2919
|
|
20240306,102300,11483147550,17310,17320,17320,17300,2037
|
|
20240306,102200,11447885210,17320,17330,17330,17310,823
|
|
20240306,102100,11433635450,17330,17340,17340,17310,10188
|
|
20240306,102000,11257175430,17330,17320,17330,17320,7237
|
|
20240306,101900,11131779080,17330,17330,17330,17320,1191
|
|
20240306,101800,11111146250,17330,17340,17350,17320,2251
|
|
20240306,101700,11072131700,17350,17340,17350,17340,2399
|
|
20240306,101600,11030518080,17350,17330,17350,17330,1778
|
|
20240306,101500,10999688750,17330,17320,17340,17310,7982
|
|
20240306,101400,10861406060,17330,17340,17340,17330,1299
|
|
20240306,101300,10838890700,17340,17340,17340,17330,1748
|
|
20240306,101200,10808586220,17350,17350,17350,17330,3542
|
|
20240306,101100,10747172600,17350,17350,17360,17340,1408
|
|
20240306,101000,10722743570,17360,17360,17360,17350,1530
|
|
20240306,100900,10696192850,17360,17370,17380,17350,2814
|
|
20240306,100800,10647318290,17370,17400,17400,17360,3061
|
|
20240306,100700,10594118960,17390,17360,17400,17350,7412
|
|
20240306,100600,10465328510,17370,17360,17370,17350,727
|
|
20240306,100500,10452708300,17350,17350,17380,17320,2645
|
|
20240306,100400,10406822600,17330,17380,17390,17330,7180
|
|
20240306,100300,10282053330,17380,17380,17380,17370,2150
|
|
20240306,100200,10244704480,17370,17300,17370,17290,14180
|
|
20240306,100100,9998965300,17300,17310,17310,17300,1910
|
|
20240306,100000,9965911600,17310,17320,17330,17310,2992
|
|
20240306,095900,9914089220,17330,17300,17350,17300,3685
|
|
20240306,095800,9850259030,17310,17280,17310,17280,9834
|
|
20240306,095700,9680235070,17280,17280,17290,17280,5426
|
|
20240306,095600,9586472660,17280,17280,17290,17280,2187
|
|
20240306,095500,9548680670,17290,17300,17300,17290,9292
|
|
20240306,095400,9387977290,17310,17300,17310,17300,1797
|
|
20240306,095300,9356887040,17300,17310,17320,17300,3628
|
|
20240306,095200,9294093010,17320,17320,17320,17310,1801
|
|
20240306,095100,9262915550,17320,17340,17350,17320,12044
|
|
20240306,095000,9054174170,17350,17340,17350,17340,660
|
|
20240306,094900,9042727120,17350,17360,17360,17340,4232
|
|
20240306,094800,8969312150,17350,17360,17360,17350,1873
|
|
20240306,094700,8936799470,17360,17360,17370,17360,1026
|
|
20240306,094600,8918985720,17360,17400,17400,17360,2135
|
|
20240306,094500,8881899580,17400,17350,17400,17350,4820
|
|
20240306,094400,8798139540,17360,17380,17380,17350,1902
|
|
20240306,094300,8765110470,17370,17330,17380,17320,6731
|
|
20240306,094200,8648420730,17330,17350,17350,17330,5299
|
|
20240306,094100,8556587660,17350,17340,17350,17340,1762
|
|
20240306,094000,8526030800,17340,17360,17360,17340,2738
|
|
20240306,093900,8478527010,17350,17370,17380,17350,2115
|
|
20240306,093800,8441808390,17370,17380,17380,17360,1424
|
|
20240306,093700,8417072550,17380,17360,17380,17360,5844
|
|
20240306,093600,8315573770,17370,17360,17370,17340,4710
|
|
20240306,093500,8233827100,17370,17390,17410,17370,3046
|
|
20240306,093400,8180862060,17390,17380,17450,17380,6499
|
|
20240306,093300,8067711730,17390,17330,17390,17330,10040
|
|
20240306,093200,7893426600,17340,17300,17340,17290,8220
|
|
20240306,093100,7751185270,17300,17270,17300,17260,8617
|
|
20240306,093000,7602293370,17280,17260,17280,17260,3648
|
|
20240306,092900,7539303820,17270,17260,17270,17250,8369
|
|
20240306,092800,7394859630,17260,17260,17260,17250,5793
|
|
20240306,092700,7294887640,17260,17260,17270,17250,4364
|
|
20240306,092600,7219582000,17270,17260,17280,17250,10766
|
|
20240306,092500,7033693690,17270,17260,17270,17240,4804
|
|
20240306,092400,6950782830,17260,17260,17260,17250,9856
|
|
20240306,092300,6780725190,17250,17240,17270,17240,6154
|
|
20240306,092200,6674553240,17250,17280,17290,17240,37890
|
|
20240306,092100,6020365020,17280,17310,17310,17280,20471
|
|
20240306,092000,5666347200,17310,17300,17310,17300,6379
|
|
20240306,091900,5555973820,17300,17300,17310,17300,4026
|
|
20240306,091800,5486302560,17300,17320,17320,17300,9985
|
|
20240306,091700,5313510710,17320,17340,17350,17320,6294
|
|
20240306,091600,5204462300,17350,17300,17360,17300,7474
|
|
20240306,091500,5075015520,17300,17330,17330,17280,47492
|
|
20240306,091400,4253121810,17340,17370,17370,17330,10987
|
|
20240306,091300,4062504760,17370,17350,17380,17350,10541
|
|
20240306,091200,3879506440,17350,17390,17400,17350,6932
|
|
20240306,091100,3759132350,17400,17360,17400,17350,5198
|
|
20240306,091000,3668840370,17360,17360,17380,17340,11807
|
|
20240306,090900,3464003000,17400,17350,17480,17320,20746
|
|
20240306,090800,3103793700,17350,17380,17380,17320,21631
|
|
20240306,090700,2728667010,17380,17420,17440,17370,38126
|
|
20240306,090600,2065286570,17430,17470,17490,17430,20080
|
|
20240306,090500,1714803940,17460,17440,17480,17420,9146
|
|
20240306,090400,1555338700,17440,17470,17480,17430,15503
|
|
20240306,090300,1284730620,17460,17540,17540,17460,35197
|
|
20240306,090200,668654240,17540,17580,17600,17530,12841
|
|
20240306,090100,443172910,17580,17690,17690,17570,9162
|
|
20240306,090000,281666300,17680,17570,17780,17570,15702
|