637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,193400,10079669440,7540,7540,7540,7540,50886
|
|
20240306,193300,10079669440,7540,7540,7540,7540,0
|
|
20240306,193200,10079669440,7540,7540,7540,7540,0
|
|
20240306,193100,10079669440,7540,7540,7540,7540,0
|
|
20240306,193000,10079669440,7540,7540,7540,7540,0
|
|
20240306,192900,10079669440,7540,7540,7540,7540,0
|
|
20240306,192800,10079669440,7540,7540,7540,7540,0
|
|
20240306,192700,10079669440,7540,7540,7540,7540,0
|
|
20240306,192600,10079669440,7540,7540,7540,7540,0
|
|
20240306,192500,10079669440,7540,7540,7540,7540,0
|
|
20240306,192400,10079669440,7540,7540,7540,7540,0
|
|
20240306,192300,10079669440,7540,7540,7540,7540,0
|
|
20240306,192200,10079669440,7540,7540,7540,7540,0
|
|
20240306,192100,10079669440,7540,7540,7540,7540,0
|
|
20240306,192000,10079669440,7540,7540,7540,7540,0
|
|
20240306,191900,10079669440,7540,7540,7540,7540,0
|
|
20240306,191800,10079669440,7540,7540,7540,7540,0
|
|
20240306,191700,10079669440,7540,7540,7540,7540,0
|
|
20240306,191600,10079669440,7540,7540,7540,7540,0
|
|
20240306,191500,10079669440,7540,7540,7540,7540,0
|
|
20240306,191400,10079669440,7540,7540,7540,7540,0
|
|
20240306,191300,10079669440,7540,7540,7540,7540,0
|
|
20240306,191200,10079669440,7540,7540,7540,7540,0
|
|
20240306,191100,10079669440,7540,7540,7540,7540,0
|
|
20240306,191000,10079669440,7540,7540,7540,7540,0
|
|
20240306,190900,10079669440,7540,7540,7540,7540,0
|
|
20240306,190800,10079669440,7540,7540,7540,7540,0
|
|
20240306,190700,10079669440,7540,7540,7540,7540,0
|
|
20240306,190600,10079669440,7540,7540,7540,7540,0
|
|
20240306,190500,10079669440,7540,7540,7540,7540,0
|
|
20240306,190400,10079669440,7540,7540,7540,7540,50886
|
|
20240306,190300,10079669440,7540,7540,7540,7540,0
|
|
20240306,190200,10079669440,7540,7540,7540,7540,0
|
|
20240306,190100,10079669440,7540,7540,7540,7540,0
|
|
20240306,190000,10079669440,7540,7540,7540,7540,0
|
|
20240306,185900,10079669440,7540,7540,7540,7540,0
|
|
20240306,185800,10079669440,7540,7540,7540,7540,0
|
|
20240306,185700,10079669440,7540,7540,7540,7540,0
|
|
20240306,185600,10079669440,7540,7540,7540,7540,0
|
|
20240306,185500,10079669440,7540,7540,7540,7540,0
|
|
20240306,185400,10079669440,7540,7540,7540,7540,0
|
|
20240306,185300,10079669440,7540,7540,7540,7540,0
|
|
20240306,185200,10079669440,7540,7540,7540,7540,0
|
|
20240306,185100,10079669440,7540,7540,7540,7540,0
|
|
20240306,185000,10079669440,7540,7540,7540,7540,0
|
|
20240306,184900,10079669440,7540,7540,7540,7540,0
|
|
20240306,184800,10079669440,7540,7540,7540,7540,0
|
|
20240306,184700,10079669440,7540,7540,7540,7540,0
|
|
20240306,184600,10079669440,7540,7540,7540,7540,0
|
|
20240306,184500,10079669440,7540,7540,7540,7540,0
|
|
20240306,184400,10079669440,7540,7540,7540,7540,0
|
|
20240306,184300,10079669440,7540,7540,7540,7540,0
|
|
20240306,184200,10079669440,7540,7540,7540,7540,0
|
|
20240306,184100,10079669440,7540,7540,7540,7540,0
|
|
20240306,184000,10079669440,7540,7540,7540,7540,0
|
|
20240306,183900,10079669440,7540,7540,7540,7540,0
|
|
20240306,183800,10079669440,7540,7540,7540,7540,0
|
|
20240306,183700,10079669440,7540,7540,7540,7540,0
|
|
20240306,183600,10079669440,7540,7540,7540,7540,0
|
|
20240306,183500,10079669440,7540,7540,7540,7540,0
|
|
20240306,183400,10079669440,7540,7540,7540,7540,50886
|
|
20240306,183300,10079669440,7540,7540,7540,7540,0
|
|
20240306,183200,10079669440,7540,7540,7540,7540,0
|
|
20240306,183100,10079669440,7540,7540,7540,7540,0
|
|
20240306,183000,10079669440,7540,7540,7540,7540,0
|
|
20240306,182900,10079669440,7540,7540,7540,7540,0
|
|
20240306,182800,10079669440,7540,7540,7540,7540,0
|
|
20240306,182700,10079669440,7540,7540,7540,7540,0
|
|
20240306,182600,10079669440,7540,7540,7540,7540,0
|
|
20240306,182500,10079669440,7540,7540,7540,7540,0
|
|
20240306,182400,10079669440,7540,7540,7540,7540,0
|
|
20240306,182300,10079669440,7540,7540,7540,7540,0
|
|
20240306,182200,10079669440,7540,7540,7540,7540,0
|
|
20240306,182100,10079669440,7540,7540,7540,7540,0
|
|
20240306,182000,10079669440,7540,7540,7540,7540,0
|
|
20240306,181900,10079669440,7540,7540,7540,7540,0
|
|
20240306,181800,10079669440,7540,7540,7540,7540,0
|
|
20240306,181700,10079669440,7540,7540,7540,7540,0
|
|
20240306,181600,10079669440,7540,7540,7540,7540,0
|
|
20240306,181500,10079669440,7540,7540,7540,7540,0
|
|
20240306,181400,10079669440,7540,7540,7540,7540,0
|
|
20240306,181300,10079669440,7540,7540,7540,7540,0
|
|
20240306,181200,10079669440,7540,7540,7540,7540,0
|
|
20240306,181100,10079669440,7540,7540,7540,7540,0
|
|
20240306,181000,10079669440,7540,7540,7540,7540,0
|
|
20240306,180900,10079669440,7540,7540,7540,7540,0
|
|
20240306,180800,10079669440,7540,7540,7540,7540,0
|
|
20240306,180700,10079669440,7540,7540,7540,7540,0
|
|
20240306,180600,10079669440,7540,7540,7540,7540,0
|
|
20240306,180500,10079669440,7540,7540,7540,7540,0
|
|
20240306,180400,10079669440,7540,7540,7540,7540,50886
|
|
20240306,180300,10079669440,7540,7540,7540,7540,0
|
|
20240306,180200,10079669440,7540,7540,7540,7540,0
|
|
20240306,180100,10079669440,7540,7540,7540,7540,0
|
|
20240306,180000,10079669440,7540,7540,7540,7540,0
|
|
20240306,175900,10079669440,7540,7540,7540,7540,0
|
|
20240306,175800,10079669440,7540,7540,7540,7540,0
|
|
20240306,175700,10079669440,7540,7540,7540,7540,0
|
|
20240306,175600,10079669440,7540,7540,7540,7540,0
|
|
20240306,175500,10079669440,7540,7540,7540,7540,0
|
|
20240306,175400,10079669440,7540,7540,7540,7540,0
|
|
20240306,175300,10079669440,7540,7540,7540,7540,0
|
|
20240306,175200,10079669440,7540,7540,7540,7540,0
|
|
20240306,175100,10079669440,7540,7540,7540,7540,0
|
|
20240306,175000,10079669440,7540,7540,7540,7540,0
|
|
20240306,174900,10079669440,7540,7540,7540,7540,0
|
|
20240306,174800,10079669440,7540,7540,7540,7540,0
|
|
20240306,174700,10079669440,7540,7540,7540,7540,0
|
|
20240306,174600,10079669440,7540,7540,7540,7540,0
|
|
20240306,174500,10079669440,7540,7540,7540,7540,0
|
|
20240306,174400,10079669440,7540,7540,7540,7540,0
|
|
20240306,174300,10079669440,7540,7540,7540,7540,0
|
|
20240306,174200,10079669440,7540,7540,7540,7540,0
|
|
20240306,174100,10079669440,7540,7540,7540,7540,0
|
|
20240306,174000,10079669440,7540,7540,7540,7540,0
|
|
20240306,173900,10079669440,7540,7540,7540,7540,0
|
|
20240306,173800,10079669440,7540,7540,7540,7540,0
|
|
20240306,173700,10079669440,7540,7540,7540,7540,0
|
|
20240306,173600,10079669440,7540,7540,7540,7540,0
|
|
20240306,173500,10079669440,7540,7540,7540,7540,0
|
|
20240306,173400,10079669440,7540,7540,7540,7540,50886
|
|
20240306,173300,10079669440,7540,7540,7540,7540,0
|
|
20240306,173200,10079669440,7540,7540,7540,7540,0
|
|
20240306,173100,10079669440,7540,7540,7540,7540,0
|
|
20240306,173000,10079669440,7540,7540,7540,7540,0
|
|
20240306,172900,10079669440,7540,7540,7540,7540,0
|
|
20240306,172800,10079669440,7540,7540,7540,7540,0
|
|
20240306,172700,10079669440,7540,7540,7540,7540,0
|
|
20240306,172600,10079669440,7540,7540,7540,7540,0
|
|
20240306,172500,10079669440,7540,7540,7540,7540,0
|
|
20240306,172400,10079669440,7540,7540,7540,7540,0
|
|
20240306,172300,10079669440,7540,7540,7540,7540,0
|
|
20240306,172200,10079669440,7540,7540,7540,7540,0
|
|
20240306,172100,10079669440,7540,7540,7540,7540,0
|
|
20240306,172000,10079669440,7540,7540,7540,7540,0
|
|
20240306,171900,10079669440,7540,7540,7540,7540,0
|
|
20240306,171800,10079669440,7540,7540,7540,7540,0
|
|
20240306,171700,10079669440,7540,7540,7540,7540,0
|
|
20240306,171600,10079669440,7540,7540,7540,7540,0
|
|
20240306,171500,10079669440,7540,7540,7540,7540,0
|
|
20240306,171400,10079669440,7540,7540,7540,7540,0
|
|
20240306,171300,10079669440,7540,7540,7540,7540,0
|
|
20240306,171200,10079669440,7540,7540,7540,7540,0
|
|
20240306,171100,10079669440,7540,7540,7540,7540,0
|
|
20240306,171000,10079669440,7540,7540,7540,7540,0
|
|
20240306,170900,10079669440,7540,7540,7540,7540,0
|
|
20240306,170800,10079669440,7540,7540,7540,7540,0
|
|
20240306,170700,10079669440,7540,7540,7540,7540,0
|
|
20240306,170600,10079669440,7540,7540,7540,7540,0
|
|
20240306,170500,10079669440,7540,7540,7540,7540,0
|
|
20240306,170400,10079669440,7540,7540,7540,7540,50886
|
|
20240306,170300,10079669440,7540,7540,7540,7540,0
|
|
20240306,170200,10079669440,7540,7540,7540,7540,0
|
|
20240306,170100,10079669440,7540,7540,7540,7540,0
|
|
20240306,170000,10079669440,7540,7540,7540,7540,0
|
|
20240306,165900,10079669440,7540,7540,7540,7540,0
|
|
20240306,165800,10079669440,7540,7540,7540,7540,0
|
|
20240306,165700,10079669440,7540,7540,7540,7540,0
|
|
20240306,165600,10079669440,7540,7540,7540,7540,0
|
|
20240306,165500,10079669440,7540,7540,7540,7540,0
|
|
20240306,165400,10079669440,7540,7540,7540,7540,0
|
|
20240306,165300,10079669440,7540,7540,7540,7540,0
|
|
20240306,165200,10079669440,7540,7540,7540,7540,0
|
|
20240306,165100,10079669440,7540,7540,7540,7540,0
|
|
20240306,165000,10079669440,7540,7540,7540,7540,0
|
|
20240306,164900,10079669440,7540,7540,7540,7540,0
|
|
20240306,164800,10079669440,7540,7540,7540,7540,0
|
|
20240306,164700,10079669440,7540,7540,7540,7540,0
|
|
20240306,164600,10079669440,7540,7540,7540,7540,0
|
|
20240306,164500,10079669440,7540,7540,7540,7540,0
|
|
20240306,164400,10079669440,7540,7540,7540,7540,0
|
|
20240306,164300,10079669440,7540,7540,7540,7540,0
|
|
20240306,164200,10079669440,7540,7540,7540,7540,0
|
|
20240306,164100,10079669440,7540,7540,7540,7540,0
|
|
20240306,164000,10079669440,7540,7540,7540,7540,0
|
|
20240306,163900,10079669440,7540,7540,7540,7540,0
|
|
20240306,163800,10079669440,7540,7540,7540,7540,0
|
|
20240306,163700,10079669440,7540,7540,7540,7540,0
|
|
20240306,163600,10079669440,7540,7540,7540,7540,0
|
|
20240306,163500,10079669440,7540,7540,7540,7540,0
|
|
20240306,163400,10079669440,7540,7540,7540,7540,50886
|
|
20240306,163300,10079669440,7540,7540,7540,7540,0
|
|
20240306,163200,10079669440,7540,7540,7540,7540,0
|
|
20240306,163100,10079669440,7540,7540,7540,7540,0
|
|
20240306,163000,10079669440,7540,7540,7540,7540,0
|
|
20240306,162900,10079669440,7540,7540,7540,7540,0
|
|
20240306,162800,10079669440,7540,7540,7540,7540,0
|
|
20240306,162700,10079669440,7540,7540,7540,7540,0
|
|
20240306,162600,10079669440,7540,7540,7540,7540,0
|
|
20240306,162500,10079669440,7540,7540,7540,7540,0
|
|
20240306,162400,10079669440,7540,7540,7540,7540,0
|
|
20240306,162300,10079669440,7540,7540,7540,7540,0
|
|
20240306,162200,10079669440,7540,7540,7540,7540,0
|
|
20240306,162100,10079669440,7540,7540,7540,7540,0
|
|
20240306,162000,10079669440,7540,7540,7540,7540,0
|
|
20240306,161900,10079669440,7540,7540,7540,7540,0
|
|
20240306,161800,10079669440,7540,7540,7540,7540,0
|
|
20240306,161700,10079669440,7540,7540,7540,7540,0
|
|
20240306,161600,10079669440,7540,7540,7540,7540,0
|
|
20240306,161500,10079669440,7540,7540,7540,7540,0
|
|
20240306,161400,10079669440,7540,7540,7540,7540,0
|
|
20240306,161300,10079669440,7540,7540,7540,7540,0
|
|
20240306,161200,10079669440,7540,7540,7540,7540,0
|
|
20240306,161100,10079669440,7540,7540,7540,7540,0
|
|
20240306,161000,10079669440,7540,7540,7540,7540,0
|
|
20240306,160900,10079669440,7540,7540,7540,7540,0
|
|
20240306,160800,10079669440,7540,7540,7540,7540,0
|
|
20240306,160700,10079669440,7540,7540,7540,7540,0
|
|
20240306,160600,10079669440,7540,7540,7540,7540,0
|
|
20240306,160500,10079669440,7540,7540,7540,7540,0
|
|
20240306,160400,10079669440,7540,7540,7540,7540,50886
|
|
20240306,160300,10079669440,7540,7540,7540,7540,0
|
|
20240306,160200,10079669440,7540,7540,7540,7540,0
|
|
20240306,160100,10079669440,7540,7540,7540,7540,0
|
|
20240306,160000,10079669440,7540,7540,7540,7540,0
|
|
20240306,155900,10079669440,7540,7540,7540,7540,0
|
|
20240306,155800,10079669440,7540,7540,7540,7540,0
|
|
20240306,155700,10079669440,7540,7540,7540,7540,0
|
|
20240306,155600,10079669440,7540,7540,7540,7540,0
|
|
20240306,155500,10079669440,7540,7540,7540,7540,0
|
|
20240306,155400,10079669440,7540,7540,7540,7540,0
|
|
20240306,155300,10079669440,7540,7540,7540,7540,0
|
|
20240306,155200,10079669440,7540,7540,7540,7540,0
|
|
20240306,155100,10079669440,7540,7540,7540,7540,0
|
|
20240306,155000,10079669440,7540,7540,7540,7540,0
|
|
20240306,154900,10079669440,7540,7540,7540,7540,0
|
|
20240306,154800,10079669440,7540,7540,7540,7540,0
|
|
20240306,154700,10079669440,7540,7540,7540,7540,0
|
|
20240306,154600,10079669440,7540,7540,7540,7540,0
|
|
20240306,154500,10079669440,7540,7540,7540,7540,0
|
|
20240306,154400,10079669440,7540,7540,7540,7540,0
|
|
20240306,154300,10079669440,7540,7540,7540,7540,0
|
|
20240306,154200,10079669440,7540,7540,7540,7540,0
|
|
20240306,154100,10079669440,7540,7540,7540,7540,0
|
|
20240306,154000,10079669440,7540,7540,7540,7540,0
|
|
20240306,153900,10079669440,7540,7540,7540,7540,0
|
|
20240306,153800,10079669440,7540,7540,7540,7540,0
|
|
20240306,153700,10079669440,7540,7540,7540,7540,0
|
|
20240306,153600,10079669440,7540,7540,7540,7540,0
|
|
20240306,153500,10079669440,7540,7540,7540,7540,0
|
|
20240306,153400,10079669440,7540,7540,7540,7540,50886
|
|
20240306,153300,10079669440,7540,7540,7540,7540,0
|
|
20240306,153200,10079669440,7540,7540,7540,7540,0
|
|
20240306,153100,10079669440,7540,7540,7540,7540,0
|
|
20240306,153000,10079669440,7540,7540,7540,7540,50886
|
|
20240306,152900,9695989000,7530,7530,7530,7530,0
|
|
20240306,152800,9695989000,7530,7530,7530,7530,0
|
|
20240306,152700,9695989000,7530,7530,7530,7530,0
|
|
20240306,152600,9695989000,7530,7530,7530,7530,0
|
|
20240306,152500,9695989000,7530,7530,7530,7530,0
|
|
20240306,152400,9695989000,7530,7530,7530,7530,0
|
|
20240306,152300,9695989000,7530,7530,7530,7530,0
|
|
20240306,152200,9695989000,7530,7530,7530,7530,0
|
|
20240306,152100,9695989000,7530,7530,7530,7530,0
|
|
20240306,152000,9695989000,7530,7530,7530,7530,0
|
|
20240306,151900,9695989000,7530,7510,7570,7510,25382
|
|
20240306,151800,9504622430,7510,7500,7510,7480,5400
|
|
20240306,151700,9464140270,7500,7500,7510,7490,4808
|
|
20240306,151600,9428076790,7510,7500,7520,7490,12477
|
|
20240306,151500,9334468790,7510,7510,7520,7500,5553
|
|
20240306,151400,9292776740,7500,7510,7510,7500,2976
|
|
20240306,151300,9270445540,7500,7500,7510,7490,4548
|
|
20240306,151200,9236333680,7500,7510,7510,7490,2734
|
|
20240306,151100,9215816470,7500,7520,7520,7500,3410
|
|
20240306,151000,9190197550,7520,7500,7530,7500,6053
|
|
20240306,150900,9144698500,7510,7490,7520,7490,5421
|
|
20240306,150800,9103992230,7490,7530,7530,7490,13787
|
|
20240306,150700,9000432140,7520,7510,7520,7500,7591
|
|
20240306,150600,8943407630,7510,7510,7520,7500,8658
|
|
20240306,150500,8878373720,7500,7470,7510,7470,30761
|
|
20240306,150400,8647859270,7470,7460,7480,7460,5646
|
|
20240306,150300,8605694430,7460,7450,7470,7450,6595
|
|
20240306,150200,8556516580,7450,7450,7460,7440,1378
|
|
20240306,150100,8546252140,7460,7450,7460,7450,1439
|
|
20240306,150000,8535522740,7450,7450,7460,7450,3021
|
|
20240306,145900,8512996610,7460,7450,7460,7430,4868
|
|
20240306,145800,8476720780,7440,7420,7440,7420,15223
|
|
20240306,145700,8363589430,7430,7430,7430,7420,309
|
|
20240306,145600,8361294230,7420,7430,7440,7420,1583
|
|
20240306,145500,8349542370,7430,7430,7440,7420,854
|
|
20240306,145400,8343197710,7430,7420,7440,7420,691
|
|
20240306,145300,8338064110,7430,7420,7430,7420,3537
|
|
20240306,145200,8311794250,7430,7420,7430,7420,438
|
|
20240306,145100,8308544070,7420,7410,7420,7410,1651
|
|
20240306,145000,8296304440,7410,7420,7420,7410,1438
|
|
20240306,144900,8285647260,7420,7410,7420,7410,2059
|
|
20240306,144800,8270375450,7410,7390,7410,7390,696
|
|
20240306,144700,8265221470,7390,7390,7390,7370,1997
|
|
20240306,144600,8250463860,7390,7380,7390,7380,589
|
|
20240306,144500,8246116990,7380,7390,7400,7380,1000
|
|
20240306,144400,8238729360,7390,7400,7400,7390,522
|
|
20240306,144300,8234871580,7390,7420,7420,7390,654
|
|
20240306,144200,8230023680,7420,7410,7420,7400,1538
|
|
20240306,144100,8218626210,7380,7390,7390,7380,205
|
|
20240306,144000,8217112310,7390,7390,7390,7380,1325
|
|
20240306,143900,8207327560,7390,7420,7420,7380,4398
|
|
20240306,143800,8174796130,7420,7430,7440,7410,432
|
|
20240306,143700,8171588210,7440,7420,7440,7420,4640
|
|
20240306,143600,8137117250,7420,7440,7450,7420,2893
|
|
20240306,143500,8115604150,7450,7470,7470,7450,3862
|
|
20240306,143400,8086797740,7470,7440,7470,7440,5892
|
|
20240306,143300,8042889980,7440,7420,7440,7420,5875
|
|
20240306,143200,7999248520,7410,7400,7410,7400,1664
|
|
20240306,143100,7986924920,7400,7400,7410,7400,895
|
|
20240306,143000,7980301910,7400,7400,7410,7400,442
|
|
20240306,142900,7977031100,7410,7410,7410,7410,141
|
|
20240306,142800,7975986290,7400,7400,7420,7390,1176
|
|
20240306,142700,7967274310,7400,7400,7400,7400,1553
|
|
20240306,142600,7955782110,7400,7420,7430,7400,543
|
|
20240306,142500,7951751690,7410,7430,7430,7400,930
|
|
20240306,142400,7944856060,7430,7420,7430,7420,885
|
|
20240306,142300,7938284550,7420,7430,7430,7420,829
|
|
20240306,142200,7932133270,7420,7400,7430,7400,11130
|
|
20240306,142100,7849484500,7400,7400,7410,7380,5494
|
|
20240306,142000,7808867470,7400,7390,7400,7380,1315
|
|
20240306,141900,7799149260,7390,7390,7390,7380,1875
|
|
20240306,141800,7785298250,7390,7380,7390,7380,279
|
|
20240306,141700,7783236620,7380,7380,7390,7380,1221
|
|
20240306,141600,7774225620,7390,7390,7390,7380,1459
|
|
20240306,141500,7763443670,7390,7380,7390,7380,1687
|
|
20240306,141400,7750977850,7370,7380,7380,7370,260
|
|
20240306,141300,7749059490,7380,7380,7380,7370,664
|
|
20240306,141200,7744159210,7380,7390,7390,7380,1219
|
|
20240306,141100,7735161470,7390,7390,7390,7380,1270
|
|
20240306,141000,7725785060,7390,7380,7390,7380,80
|
|
20240306,140900,7725194180,7370,7360,7390,7360,2144
|
|
20240306,140800,7709383260,7360,7360,7360,7350,442
|
|
20240306,140700,7706130510,7360,7340,7360,7330,231
|
|
20240306,140600,7704432680,7370,7370,7370,7320,1900
|
|
20240306,140500,7690475720,7380,7380,7380,7370,2373
|
|
20240306,140400,7672966840,7380,7360,7380,7360,4919
|
|
20240306,140300,7636719080,7360,7360,7370,7350,2421
|
|
20240306,140200,7618892690,7360,7340,7360,7340,1994
|
|
20240306,140100,7604235680,7340,7330,7340,7310,1422
|
|
20240306,140000,7593815540,7330,7330,7330,7330,400
|
|
20240306,135900,7590883540,7330,7300,7340,7300,515
|
|
20240306,135800,7587122330,7340,7320,7340,7300,370
|
|
20240306,135700,7584417690,7330,7320,7330,7300,503
|
|
20240306,135600,7580735150,7320,7340,7340,7320,868
|
|
20240306,135500,7574372220,7340,7330,7350,7280,5312
|
|
20240306,135400,7535525000,7330,7310,7330,7310,2732
|
|
20240306,135300,7515511970,7310,7320,7320,7310,1810
|
|
20240306,135200,7502278040,7320,7320,7320,7320,950
|
|
20240306,135100,7495324040,7330,7290,7330,7290,2301
|
|
20240306,135000,7478527650,7290,7280,7290,7280,1072
|
|
20240306,134900,7470714610,7280,7280,7280,7270,224
|
|
20240306,134800,7469084890,7280,7270,7280,7260,151
|
|
20240306,134700,7467986710,7270,7260,7270,7240,6198
|
|
20240306,134600,7423018110,7260,7260,7260,7260,412
|
|
20240306,134500,7420026990,7260,7260,7270,7260,633
|
|
20240306,134400,7415428080,7260,7280,7280,7250,9486
|
|
20240306,134300,7346576890,7270,7280,7280,7260,1224
|
|
20240306,134200,7337685140,7260,7280,7290,7260,382
|
|
20240306,134100,7334907020,7290,7280,7290,7280,346
|
|
20240306,134000,7332388120,7270,7270,7280,7270,934
|
|
20240306,133900,7325597890,7280,7280,7290,7280,475
|
|
20240306,133800,7322139830,7290,7280,7290,7280,344
|
|
20240306,133700,7319633500,7290,7280,7300,7270,299
|
|
20240306,133600,7317453900,7270,7280,7290,7260,5202
|
|
20240306,133500,7279661450,7270,7290,7300,7270,2638
|
|
20240306,133400,7260444650,7290,7290,7290,7290,430
|
|
20240306,133300,7257309950,7300,7290,7300,7280,453
|
|
20240306,133200,7254011040,7290,7280,7290,7280,302
|
|
20240306,133100,7251812430,7280,7290,7310,7280,1377
|
|
20240306,133000,7241774340,7290,7300,7300,7290,655
|
|
20240306,132900,7236998770,7310,7320,7320,7310,135
|
|
20240306,132800,7236011010,7310,7310,7310,7310,101
|
|
20240306,132700,7235272700,7310,7330,7330,7310,58
|
|
20240306,132600,7234847580,7330,7320,7330,7310,441
|
|
20240306,132500,7231618620,7310,7300,7310,7300,907
|
|
20240306,132400,7224989050,7310,7310,7310,7310,453
|
|
20240306,132300,7221677620,7300,7280,7300,7280,532
|
|
20240306,132200,7217794160,7270,7300,7300,7270,923
|
|
20240306,132100,7211067520,7300,7280,7300,7280,424
|
|
20240306,132000,7207980780,7280,7300,7300,7280,210
|
|
20240306,131900,7206449340,7290,7290,7290,7290,165
|
|
20240306,131800,7205246490,7290,7290,7290,7290,536
|
|
20240306,131700,7201339050,7300,7290,7320,7290,18
|
|
20240306,131600,7201207700,7290,7320,7320,7290,50
|
|
20240306,131500,7200842150,7320,7300,7320,7280,1559
|
|
20240306,131400,7189464190,7300,7270,7300,7270,217
|
|
20240306,131300,7187882900,7280,7300,7300,7270,2531
|
|
20240306,131200,7169465470,7300,7290,7300,7280,1889
|
|
20240306,131100,7155696020,7290,7290,7330,7290,1629
|
|
20240306,131000,7143805330,7300,7290,7300,7290,422
|
|
20240306,130900,7140727180,7290,7300,7300,7280,838
|
|
20240306,130800,7134620290,7300,7300,7300,7300,12
|
|
20240306,130700,7134532690,7300,7280,7300,7280,2185
|
|
20240306,130600,7118622590,7280,7290,7290,7280,3883
|
|
20240306,130500,7090318580,7290,7320,7320,7290,6567
|
|
20240306,130400,7042366830,7320,7320,7330,7320,661
|
|
20240306,130300,7037528230,7330,7320,7330,7320,1126
|
|
20240306,130200,7029278380,7320,7320,7330,7320,1042
|
|
20240306,130100,7021647330,7320,7330,7330,7320,103
|
|
20240306,130000,7020892390,7330,7330,7330,7320,1317
|
|
20240306,125900,7011246520,7340,7340,7350,7330,129
|
|
20240306,125800,7010299700,7350,7340,7350,7340,8
|
|
20240306,125700,7010240970,7350,7350,7350,7350,140
|
|
20240306,125600,7009211970,7350,7340,7350,7330,982
|
|
20240306,125500,7002010360,7350,7350,7360,7350,594
|
|
20240306,125400,6997644420,7360,7360,7360,7350,235
|
|
20240306,125300,6995914970,7360,7340,7360,7340,325
|
|
20240306,125200,6993527860,7340,7340,7350,7340,2752
|
|
20240306,125100,6973308180,7340,7320,7340,7320,58
|
|
20240306,125000,6972882480,7340,7320,7340,7320,21
|
|
20240306,124900,6972728380,7320,7350,7350,7320,36
|
|
20240306,124800,6972463960,7350,7330,7350,7320,298
|
|
20240306,124700,6970280010,7330,7330,7330,7330,454
|
|
20240306,124600,6966952190,7350,7310,7350,7310,442
|
|
20240306,124500,6963719580,7320,7320,7320,7320,2619
|
|
20240306,124400,6944548500,7320,7310,7340,7310,1750
|
|
20240306,124300,6931736580,7320,7320,7330,7320,329
|
|
20240306,124200,6929328270,7320,7320,7340,7320,1186
|
|
20240306,124100,6920646720,7320,7330,7340,7320,303
|
|
20240306,124000,6918425730,7330,7340,7340,7320,582
|
|
20240306,123900,6914159280,7340,7350,7350,7340,211
|
|
20240306,123800,6912608480,7350,7330,7350,7330,1131
|
|
20240306,123700,6904317450,7340,7330,7340,7330,302
|
|
20240306,123600,6902103770,7330,7340,7340,7330,2111
|
|
20240306,123500,6886622210,7340,7340,7340,7340,1042
|
|
20240306,123400,6878973930,7340,7350,7350,7330,1871
|
|
20240306,123300,6865237440,7360,7350,7360,7350,1039
|
|
20240306,123200,6857592900,7360,7350,7370,7350,797
|
|
20240306,123100,6851731980,7350,7320,7350,7320,1124
|
|
20240306,123000,6843479470,7320,7350,7350,7320,5717
|
|
20240306,122900,6801551910,7350,7350,7360,7350,294
|
|
20240306,122800,6799390510,7350,7350,7350,7350,35
|
|
20240306,122700,6799133260,7350,7370,7370,7340,120
|
|
20240306,122600,6798251960,7370,7350,7370,7350,2144
|
|
20240306,122500,6782492720,7330,7330,7360,7320,3165
|
|
20240306,122400,6759314150,7330,7380,7380,7330,2158
|
|
20240306,122300,6743490650,7350,7360,7380,7340,11520
|
|
20240306,122200,6658833990,7370,7380,7380,7360,1057
|
|
20240306,122100,6651045900,7380,7370,7380,7370,344
|
|
20240306,122000,6648508930,7360,7360,7390,7350,675
|
|
20240306,121900,6643537850,7350,7360,7360,7350,1526
|
|
20240306,121800,6632307170,7360,7360,7370,7360,655
|
|
20240306,121700,6627486350,7360,7380,7380,7360,4076
|
|
20240306,121600,6597447770,7380,7390,7390,7380,170
|
|
20240306,121500,6596193160,7380,7410,7430,7380,2261
|
|
20240306,121400,6579461220,7400,7420,7440,7400,4161
|
|
20240306,121300,6548601650,7420,7430,7430,7420,750
|
|
20240306,121200,6543029780,7430,7440,7440,7430,41
|
|
20240306,121100,6542724880,7420,7450,7450,7420,1363
|
|
20240306,121000,6532601500,7430,7420,7450,7420,1325
|
|
20240306,120900,6522757780,7430,7430,7430,7430,541
|
|
20240306,120800,6518738150,7430,7430,7440,7430,1572
|
|
20240306,120700,6507052070,7440,7440,7440,7430,634
|
|
20240306,120600,6502338280,7450,7460,7470,7430,1495
|
|
20240306,120500,6491194380,7450,7460,7470,7450,4866
|
|
20240306,120400,6454888250,7420,7410,7460,7410,1268
|
|
20240306,120300,6445448960,7450,7400,7450,7400,4359
|
|
20240306,120200,6413121960,7400,7400,7400,7400,208
|
|
20240306,120100,6411582760,7380,7390,7390,7380,411
|
|
20240306,120000,6408546920,7390,7390,7410,7390,351
|
|
20240306,115900,6405951250,7390,7390,7410,7390,443
|
|
20240306,115800,6402674940,7390,7410,7410,7390,51
|
|
20240306,115700,6402297450,7420,7390,7420,7380,1848
|
|
20240306,115600,6388626950,7380,7380,7390,7380,2820
|
|
20240306,115500,6367814090,7390,7390,7390,7390,964
|
|
20240306,115400,6360690130,7420,7400,7420,7390,377
|
|
20240306,115300,6357897460,7400,7400,7400,7400,374
|
|
20240306,115200,6355129860,7420,7420,7430,7400,2455
|
|
20240306,115100,6336940040,7420,7420,7430,7420,710
|
|
20240306,115000,6331671820,7420,7420,7420,7420,494
|
|
20240306,114900,6328006340,7420,7430,7430,7420,375
|
|
20240306,114800,6325223170,7440,7430,7440,7410,938
|
|
20240306,114700,6318260900,7430,7410,7430,7400,1885
|
|
20240306,114600,6304284880,7410,7420,7430,7410,1195
|
|
20240306,114500,6295426540,7420,7420,7430,7410,591
|
|
20240306,114400,6291041480,7420,7440,7440,7420,2345
|
|
20240306,114300,6273619750,7430,7440,7440,7430,841
|
|
20240306,114200,6267368130,7440,7420,7440,7420,1290
|
|
20240306,114100,6257790920,7440,7450,7460,7410,2706
|
|
20240306,114000,6237653430,7450,7450,7460,7440,6256
|
|
20240306,113900,6191056010,7440,7420,7450,7420,2900
|
|
20240306,113800,6169490130,7420,7430,7430,7420,1017
|
|
20240306,113700,6161941530,7430,7420,7430,7420,318
|
|
20240306,113600,6159580910,7420,7420,7430,7410,1039
|
|
20240306,113500,6151867750,7420,7420,7420,7410,2616
|
|
20240306,113400,6132463420,7410,7430,7430,7400,3456
|
|
20240306,113300,6106847500,7430,7460,7470,7430,8669
|
|
20240306,113200,6042285850,7460,7450,7460,7450,2331
|
|
20240306,113100,6024907050,7450,7440,7460,7440,2258
|
|
20240306,113000,6008086170,7450,7460,7460,7440,5202
|
|
20240306,112900,5969336010,7460,7440,7460,7430,2317
|
|
20240306,112800,5952084900,7440,7460,7470,7430,13019
|
|
20240306,112700,5855049460,7440,7440,7480,7440,16080
|
|
20240306,112600,5735171400,7450,7450,7450,7420,20140
|
|
20240306,112500,5585250250,7440,7400,7450,7400,27279
|
|
20240306,112400,5382710280,7400,7410,7410,7400,1780
|
|
20240306,112300,5369525900,7410,7390,7410,7380,5394
|
|
20240306,112200,5329593800,7390,7350,7390,7350,2000
|
|
20240306,112100,5314845350,7350,7350,7350,7340,1050
|
|
20240306,112000,5307128060,7340,7340,7340,7340,156
|
|
20240306,111900,5305983020,7340,7360,7360,7340,3500
|
|
20240306,111800,5280280210,7350,7350,7360,7350,378
|
|
20240306,111700,5277500060,7360,7360,7360,7360,524
|
|
20240306,111600,5273643420,7360,7350,7370,7350,602
|
|
20240306,111500,5269214340,7350,7370,7370,7350,870
|
|
20240306,111400,5262814580,7360,7360,7360,7350,262
|
|
20240306,111300,5260888070,7360,7360,7360,7360,467
|
|
20240306,111200,5257450950,7360,7370,7370,7360,392
|
|
20240306,111100,5254564950,7360,7360,7360,7350,3499
|
|
20240306,111000,5228844530,7360,7370,7380,7360,4079
|
|
20240306,110900,5198790060,7360,7360,7380,7360,1249
|
|
20240306,110800,5189588340,7360,7380,7390,7360,1068
|
|
20240306,110700,5181708540,7380,7380,7390,7360,258
|
|
20240306,110600,5179806620,7380,7380,7390,7370,1635
|
|
20240306,110500,5167740360,7380,7400,7410,7380,1825
|
|
20240306,110400,5154237990,7410,7400,7410,7390,4066
|
|
20240306,110300,5124144220,7400,7380,7400,7380,1659
|
|
20240306,110200,5111883960,7380,7360,7390,7360,734
|
|
20240306,110100,5106472960,7400,7360,7400,7350,6319
|
|
20240306,110000,5059845240,7360,7360,7370,7340,1777
|
|
20240306,105900,5046777480,7360,7350,7360,7350,667
|
|
20240306,105800,5041871690,7340,7370,7370,7340,6
|
|
20240306,105700,5041827620,7360,7340,7360,7330,3724
|
|
20240306,105600,5014440420,7340,7340,7340,7340,505
|
|
20240306,105500,5010733720,7350,7350,7350,7340,265
|
|
20240306,105400,5008785990,7350,7340,7350,7340,1118
|
|
20240306,105300,5000576930,7340,7340,7340,7340,431
|
|
20240306,105200,4997413390,7340,7350,7350,7340,205
|
|
20240306,105100,4995908680,7340,7330,7340,7330,774
|
|
20240306,105000,4990228120,7330,7350,7360,7330,1885
|
|
20240306,104900,4976360470,7350,7340,7360,7330,1155
|
|
20240306,104800,4967878600,7340,7330,7340,7330,490
|
|
20240306,104700,4964286190,7330,7330,7330,7320,745
|
|
20240306,104600,4958832330,7330,7330,7330,7320,427
|
|
20240306,104500,4955702430,7350,7330,7350,7330,359
|
|
20240306,104400,4953066940,7350,7330,7350,7330,36
|
|
20240306,104300,4952802960,7350,7330,7350,7330,542
|
|
20240306,104200,4948822680,7330,7310,7330,7310,326
|
|
20240306,104100,4946433200,7310,7340,7350,7310,2946
|
|
20240306,104000,4924847160,7340,7360,7370,7310,4836
|
|
20240306,103900,4889415540,7370,7340,7370,7340,1032
|
|
20240306,103800,4881829990,7340,7330,7370,7320,1149
|
|
20240306,103700,4873396580,7330,7350,7390,7330,2556
|
|
20240306,103600,4854613070,7360,7410,7420,7360,11231
|
|
20240306,103500,4771671020,7410,7390,7410,7390,4452
|
|
20240306,103400,4738722120,7390,7380,7400,7380,2021
|
|
20240306,103300,4723782860,7380,7380,7390,7370,1865
|
|
20240306,103200,4710019570,7390,7370,7390,7370,1747
|
|
20240306,103100,4697110120,7380,7380,7400,7370,4141
|
|
20240306,103000,4666505820,7390,7390,7390,7370,1311
|
|
20240306,102900,4656835860,7390,7350,7390,7340,20832
|
|
20240306,102800,4503488190,7350,7360,7360,7350,3762
|
|
20240306,102700,4475828880,7360,7350,7360,7350,899
|
|
20240306,102600,4469213370,7350,7350,7350,7350,1548
|
|
20240306,102500,4457835570,7320,7320,7340,7320,1006
|
|
20240306,102400,4450458650,7320,7350,7350,7320,1047
|
|
20240306,102300,4442789070,7340,7310,7340,7300,1948
|
|
20240306,102200,4428515460,7310,7310,7320,7280,2159
|
|
20240306,102100,4412760710,7320,7300,7320,7300,1545
|
|
20240306,102000,4401474390,7330,7330,7330,7300,1014
|
|
20240306,101900,4394046730,7310,7310,7320,7310,1159
|
|
20240306,101800,4385573890,7310,7310,7310,7310,0
|
|
20240306,101700,4385573890,7310,7340,7350,7310,1297
|
|
20240306,101600,4376049040,7340,7310,7340,7310,6361
|
|
20240306,101500,4329470340,7310,7320,7320,7300,1444
|
|
20240306,101400,4318917350,7320,7340,7340,7300,2856
|
|
20240306,101300,4297994240,7340,7300,7340,7300,3078
|
|
20240306,101200,4275469710,7300,7290,7300,7280,438
|
|
20240306,101100,4272274650,7280,7260,7280,7260,803
|
|
20240306,101000,4266438990,7270,7270,7300,7260,1533
|
|
20240306,100900,4255294020,7260,7250,7260,7250,667
|
|
20240306,100800,4250454030,7250,7250,7270,7240,3854
|
|
20240306,100700,4222513990,7250,7250,7250,7230,2094
|
|
20240306,100600,4207339450,7250,7260,7260,7230,5618
|
|
20240306,100500,4166631800,7260,7280,7290,7260,3752
|
|
20240306,100400,4139357840,7270,7300,7300,7270,10788
|
|
20240306,100300,4060742100,7300,7310,7320,7290,5925
|
|
20240306,100200,4017474360,7320,7330,7340,7320,3539
|
|
20240306,100100,3991544170,7330,7360,7370,7320,8345
|
|
20240306,100000,3930325700,7350,7360,7380,7350,3112
|
|
20240306,095900,3907401360,7360,7380,7390,7360,6735
|
|
20240306,095800,3857672540,7390,7390,7400,7360,7278
|
|
20240306,095700,3803879460,7390,7380,7390,7350,10190
|
|
20240306,095600,3728767540,7380,7380,7390,7370,4794
|
|
20240306,095500,3693388410,7380,7360,7380,7360,6749
|
|
20240306,095400,3643694960,7360,7360,7380,7350,3614
|
|
20240306,095300,3617081630,7360,7400,7410,7340,20303
|
|
20240306,095200,3467164080,7410,7400,7410,7370,15745
|
|
20240306,095100,3350690960,7400,7390,7400,7380,25035
|
|
20240306,095000,3165551050,7390,7360,7390,7360,19901
|
|
20240306,094900,3018663160,7360,7340,7370,7330,5402
|
|
20240306,094800,2978919710,7340,7350,7360,7330,8693
|
|
20240306,094700,2915036430,7350,7360,7370,7340,17579
|
|
20240306,094600,2785591750,7360,7330,7370,7310,12959
|
|
20240306,094500,2690383360,7340,7340,7360,7320,11725
|
|
20240306,094400,2604299670,7340,7330,7360,7320,18764
|
|
20240306,094300,2466513800,7330,7300,7330,7300,10020
|
|
20240306,094200,2393210730,7310,7300,7310,7300,3713
|
|
20240306,094100,2366096380,7300,7280,7310,7280,5621
|
|
20240306,094000,2325071810,7280,7310,7320,7280,8507
|
|
20240306,093900,2262930520,7300,7300,7310,7290,5210
|
|
20240306,093800,2224910050,7290,7300,7310,7280,14920
|
|
20240306,093700,2116062190,7300,7200,7310,7200,16889
|
|
20240306,093600,1993153620,7200,7220,7220,7190,7852
|
|
20240306,093500,1936625160,7220,7220,7230,7190,7357
|
|
20240306,093400,1883600870,7230,7250,7270,7220,3586
|
|
20240306,093300,1857649230,7270,7250,7270,7240,6784
|
|
20240306,093200,1808374360,7250,7230,7250,7230,7727
|
|
20240306,093100,1752377240,7250,7250,7260,7230,3045
|
|
20240306,093000,1730306090,7250,7240,7250,7220,552
|
|
20240306,092900,1726311910,7220,7220,7220,7210,1390
|
|
20240306,092800,1716278160,7210,7210,7220,7200,2137
|
|
20240306,092700,1700871290,7200,7190,7200,7180,2342
|
|
20240306,092600,1684018720,7190,7180,7190,7160,2055
|
|
20240306,092500,1669284040,7180,7180,7190,7160,4343
|
|
20240306,092400,1638125880,7180,7210,7210,7180,8371
|
|
20240306,092300,1577924060,7220,7220,7230,7200,5887
|
|
20240306,092200,1535474380,7230,7230,7240,7230,2760
|
|
20240306,092100,1515496010,7230,7230,7240,7210,2148
|
|
20240306,092000,1499975860,7220,7230,7240,7220,4134
|
|
20240306,091900,1470097490,7240,7230,7270,7230,6812
|
|
20240306,091800,1420689420,7230,7240,7260,7220,9427
|
|
20240306,091700,1352466270,7240,7300,7310,7240,16690
|
|
20240306,091600,1230956840,7300,7310,7320,7230,22558
|
|
20240306,091500,1066513890,7310,7270,7320,7230,32687
|
|
20240306,091400,828582350,7270,7230,7280,7220,21569
|
|
20240306,091300,672121200,7220,7200,7230,7200,6948
|
|
20240306,091200,621994050,7200,7200,7220,7170,9545
|
|
20240306,091100,553207990,7200,7200,7210,7180,6709
|
|
20240306,091000,504904810,7200,7140,7210,7100,20392
|
|
20240306,090900,358575570,7130,7140,7150,7130,869
|
|
20240306,090800,352373980,7140,7150,7150,7140,1954
|
|
20240306,090700,338404380,7150,7160,7170,7150,4852
|
|
20240306,090600,303640630,7160,7150,7160,7120,6539
|
|
20240306,090500,256903460,7150,7080,7150,7080,3805
|
|
20240306,090400,229755740,7100,7060,7100,7060,1244
|
|
20240306,090300,220961360,7060,7090,7090,7060,3895
|
|
20240306,090200,193391460,7090,7090,7100,7080,1650
|
|
20240306,090100,181693010,7090,7080,7110,7080,2571
|
|
20240306,090000,163431550,7070,7120,7180,7050,21910
|