599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,185600,5338715200,9400,9400,9400,9400,2836
|
|
20240311,185500,5338715200,9400,9400,9400,9400,0
|
|
20240311,185400,5338715200,9400,9400,9400,9400,0
|
|
20240311,185300,5338715200,9400,9400,9400,9400,0
|
|
20240311,185200,5338715200,9400,9400,9400,9400,0
|
|
20240311,185100,5338715200,9400,9400,9400,9400,0
|
|
20240311,185000,5338715200,9400,9400,9400,9400,0
|
|
20240311,184900,5338715200,9400,9400,9400,9400,0
|
|
20240311,184800,5338715200,9400,9400,9400,9400,0
|
|
20240311,184700,5338715200,9400,9400,9400,9400,0
|
|
20240311,184600,5338715200,9400,9400,9400,9400,0
|
|
20240311,184500,5338715200,9400,9400,9400,9400,0
|
|
20240311,184400,5338715200,9400,9400,9400,9400,0
|
|
20240311,184300,5338715200,9400,9400,9400,9400,0
|
|
20240311,184200,5338715200,9400,9400,9400,9400,0
|
|
20240311,184100,5338715200,9400,9400,9400,9400,0
|
|
20240311,184000,5338715200,9400,9400,9400,9400,0
|
|
20240311,183900,5338715200,9400,9400,9400,9400,0
|
|
20240311,183800,5338715200,9400,9400,9400,9400,0
|
|
20240311,183700,5338715200,9400,9400,9400,9400,0
|
|
20240311,183600,5338715200,9400,9400,9400,9400,0
|
|
20240311,183500,5338715200,9400,9400,9400,9400,0
|
|
20240311,183400,5338715200,9400,9400,9400,9400,0
|
|
20240311,183300,5338715200,9400,9400,9400,9400,0
|
|
20240311,183200,5338715200,9400,9400,9400,9400,0
|
|
20240311,183100,5338715200,9400,9400,9400,9400,0
|
|
20240311,183000,5338715200,9400,9400,9400,9400,0
|
|
20240311,182900,5338715200,9400,9400,9400,9400,0
|
|
20240311,182800,5338715200,9400,9400,9400,9400,0
|
|
20240311,182700,5338715200,9400,9400,9400,9400,0
|
|
20240311,182600,5338715200,9400,9400,9400,9400,2836
|
|
20240311,182500,5338715200,9400,9400,9400,9400,0
|
|
20240311,182400,5338715200,9400,9400,9400,9400,0
|
|
20240311,182300,5338715200,9400,9400,9400,9400,0
|
|
20240311,182200,5338715200,9400,9400,9400,9400,0
|
|
20240311,182100,5338715200,9400,9400,9400,9400,0
|
|
20240311,182000,5338715200,9400,9400,9400,9400,0
|
|
20240311,181900,5338715200,9400,9400,9400,9400,0
|
|
20240311,181800,5338715200,9400,9400,9400,9400,0
|
|
20240311,181700,5338715200,9400,9400,9400,9400,0
|
|
20240311,181600,5338715200,9400,9400,9400,9400,0
|
|
20240311,181500,5338715200,9400,9400,9400,9400,0
|
|
20240311,181400,5338715200,9400,9400,9400,9400,0
|
|
20240311,181300,5338715200,9400,9400,9400,9400,0
|
|
20240311,181200,5338715200,9400,9400,9400,9400,0
|
|
20240311,181100,5338715200,9400,9400,9400,9400,0
|
|
20240311,181000,5338715200,9400,9400,9400,9400,0
|
|
20240311,180900,5338715200,9400,9400,9400,9400,0
|
|
20240311,180800,5338715200,9400,9400,9400,9400,0
|
|
20240311,180700,5338715200,9400,9400,9400,9400,0
|
|
20240311,180600,5338715200,9400,9400,9400,9400,0
|
|
20240311,180500,5338715200,9400,9400,9400,9400,0
|
|
20240311,180400,5338715200,9400,9400,9400,9400,0
|
|
20240311,180300,5338715200,9400,9400,9400,9400,0
|
|
20240311,180200,5338715200,9400,9400,9400,9400,0
|
|
20240311,180100,5338715200,9400,9400,9400,9400,0
|
|
20240311,180000,5338715200,9400,9400,9400,9400,0
|
|
20240311,175900,5338715200,9400,9400,9400,9400,0
|
|
20240311,175800,5338715200,9400,9400,9400,9400,0
|
|
20240311,175700,5338715200,9400,9400,9400,9400,0
|
|
20240311,175600,5338715200,9400,9400,9400,9400,2836
|
|
20240311,175500,5338715200,9400,9400,9400,9400,0
|
|
20240311,175400,5338715200,9400,9400,9400,9400,0
|
|
20240311,175300,5338715200,9400,9400,9400,9400,0
|
|
20240311,175200,5338715200,9400,9400,9400,9400,0
|
|
20240311,175100,5338715200,9400,9400,9400,9400,0
|
|
20240311,175000,5338715200,9400,9400,9400,9400,0
|
|
20240311,174900,5338715200,9400,9400,9400,9400,0
|
|
20240311,174800,5338715200,9400,9400,9400,9400,0
|
|
20240311,174700,5338715200,9400,9400,9400,9400,0
|
|
20240311,174600,5338715200,9400,9400,9400,9400,0
|
|
20240311,174500,5338715200,9400,9400,9400,9400,0
|
|
20240311,174400,5338715200,9400,9400,9400,9400,0
|
|
20240311,174300,5338715200,9400,9400,9400,9400,0
|
|
20240311,174200,5338715200,9400,9400,9400,9400,0
|
|
20240311,174100,5338715200,9400,9400,9400,9400,0
|
|
20240311,174000,5338715200,9400,9400,9400,9400,0
|
|
20240311,173900,5338715200,9400,9400,9400,9400,0
|
|
20240311,173800,5338715200,9400,9400,9400,9400,0
|
|
20240311,173700,5338715200,9400,9400,9400,9400,0
|
|
20240311,173600,5338715200,9400,9400,9400,9400,0
|
|
20240311,173500,5338715200,9400,9400,9400,9400,0
|
|
20240311,173400,5338715200,9400,9400,9400,9400,0
|
|
20240311,173300,5338715200,9400,9400,9400,9400,0
|
|
20240311,173200,5338715200,9400,9400,9400,9400,0
|
|
20240311,173100,5338715200,9400,9400,9400,9400,0
|
|
20240311,173000,5338715200,9400,9400,9400,9400,0
|
|
20240311,172900,5338715200,9400,9400,9400,9400,0
|
|
20240311,172800,5338715200,9400,9400,9400,9400,0
|
|
20240311,172700,5338715200,9400,9400,9400,9400,0
|
|
20240311,172600,5338715200,9400,9400,9400,9400,2836
|
|
20240311,172500,5338715200,9400,9400,9400,9400,0
|
|
20240311,172400,5338715200,9400,9400,9400,9400,0
|
|
20240311,172300,5338715200,9400,9400,9400,9400,0
|
|
20240311,172200,5338715200,9400,9400,9400,9400,0
|
|
20240311,172100,5338715200,9400,9400,9400,9400,0
|
|
20240311,172000,5338715200,9400,9400,9400,9400,0
|
|
20240311,171900,5338715200,9400,9400,9400,9400,0
|
|
20240311,171800,5338715200,9400,9400,9400,9400,0
|
|
20240311,171700,5338715200,9400,9400,9400,9400,0
|
|
20240311,171600,5338715200,9400,9400,9400,9400,0
|
|
20240311,171500,5338715200,9400,9400,9400,9400,0
|
|
20240311,171400,5338715200,9400,9400,9400,9400,0
|
|
20240311,171300,5338715200,9400,9400,9400,9400,0
|
|
20240311,171200,5338715200,9400,9400,9400,9400,0
|
|
20240311,171100,5338715200,9400,9400,9400,9400,0
|
|
20240311,171000,5338715200,9400,9400,9400,9400,0
|
|
20240311,170900,5338715200,9400,9400,9400,9400,0
|
|
20240311,170800,5338715200,9400,9400,9400,9400,0
|
|
20240311,170700,5338715200,9400,9400,9400,9400,0
|
|
20240311,170600,5338715200,9400,9400,9400,9400,0
|
|
20240311,170500,5338715200,9400,9400,9400,9400,0
|
|
20240311,170400,5338715200,9400,9400,9400,9400,0
|
|
20240311,170300,5338715200,9400,9400,9400,9400,0
|
|
20240311,170200,5338715200,9400,9400,9400,9400,0
|
|
20240311,170100,5338715200,9400,9400,9400,9400,0
|
|
20240311,170000,5338715200,9400,9400,9400,9400,0
|
|
20240311,165900,5338715200,9400,9400,9400,9400,0
|
|
20240311,165800,5338715200,9400,9400,9400,9400,0
|
|
20240311,165700,5338715200,9400,9400,9400,9400,0
|
|
20240311,165600,5338715200,9400,9400,9400,9400,2836
|
|
20240311,165500,5338715200,9400,9400,9400,9400,0
|
|
20240311,165400,5338715200,9400,9400,9400,9400,0
|
|
20240311,165300,5338715200,9400,9400,9400,9400,0
|
|
20240311,165200,5338715200,9400,9400,9400,9400,0
|
|
20240311,165100,5338715200,9400,9400,9400,9400,0
|
|
20240311,165000,5338715200,9400,9400,9400,9400,0
|
|
20240311,164900,5338715200,9400,9400,9400,9400,0
|
|
20240311,164800,5338715200,9400,9400,9400,9400,0
|
|
20240311,164700,5338715200,9400,9400,9400,9400,0
|
|
20240311,164600,5338715200,9400,9400,9400,9400,0
|
|
20240311,164500,5338715200,9400,9400,9400,9400,0
|
|
20240311,164400,5338715200,9400,9400,9400,9400,0
|
|
20240311,164300,5338715200,9400,9400,9400,9400,0
|
|
20240311,164200,5338715200,9400,9400,9400,9400,0
|
|
20240311,164100,5338715200,9400,9400,9400,9400,0
|
|
20240311,164000,5338715200,9400,9400,9400,9400,0
|
|
20240311,163900,5338715200,9400,9400,9400,9400,0
|
|
20240311,163800,5338715200,9400,9400,9400,9400,0
|
|
20240311,163700,5338715200,9400,9400,9400,9400,0
|
|
20240311,163600,5338715200,9400,9400,9400,9400,0
|
|
20240311,163500,5338715200,9400,9400,9400,9400,0
|
|
20240311,163400,5338715200,9400,9400,9400,9400,0
|
|
20240311,163300,5338715200,9400,9400,9400,9400,0
|
|
20240311,163200,5338715200,9400,9400,9400,9400,0
|
|
20240311,163100,5338715200,9400,9400,9400,9400,0
|
|
20240311,163000,5338715200,9400,9400,9400,9400,0
|
|
20240311,162900,5338715200,9400,9400,9400,9400,0
|
|
20240311,162800,5338715200,9400,9400,9400,9400,0
|
|
20240311,162700,5338715200,9400,9400,9400,9400,0
|
|
20240311,162600,5338715200,9400,9400,9400,9400,2836
|
|
20240311,162500,5338715200,9400,9400,9400,9400,0
|
|
20240311,162400,5338715200,9400,9400,9400,9400,0
|
|
20240311,162300,5338715200,9400,9400,9400,9400,0
|
|
20240311,162200,5338715200,9400,9400,9400,9400,0
|
|
20240311,162100,5338715200,9400,9400,9400,9400,0
|
|
20240311,162000,5338715200,9400,9400,9400,9400,0
|
|
20240311,161900,5338715200,9400,9400,9400,9400,0
|
|
20240311,161800,5338715200,9400,9400,9400,9400,0
|
|
20240311,161700,5338715200,9400,9400,9400,9400,0
|
|
20240311,161600,5338715200,9400,9400,9400,9400,0
|
|
20240311,161500,5338715200,9400,9400,9400,9400,0
|
|
20240311,161400,5338715200,9400,9400,9400,9400,0
|
|
20240311,161300,5338715200,9400,9400,9400,9400,0
|
|
20240311,161200,5338715200,9400,9400,9400,9400,0
|
|
20240311,161100,5338715200,9400,9400,9400,9400,0
|
|
20240311,161000,5338715200,9400,9400,9400,9400,0
|
|
20240311,160900,5338715200,9400,9400,9400,9400,0
|
|
20240311,160800,5338715200,9400,9400,9400,9400,0
|
|
20240311,160700,5338715200,9400,9400,9400,9400,0
|
|
20240311,160600,5338715200,9400,9400,9400,9400,0
|
|
20240311,160500,5338715200,9400,9400,9400,9400,0
|
|
20240311,160400,5338715200,9400,9400,9400,9400,0
|
|
20240311,160300,5338715200,9400,9400,9400,9400,0
|
|
20240311,160200,5338715200,9400,9400,9400,9400,0
|
|
20240311,160100,5338715200,9400,9400,9400,9400,0
|
|
20240311,160000,5338715200,9400,9400,9400,9400,0
|
|
20240311,155900,5338715200,9400,9400,9400,9400,0
|
|
20240311,155800,5338715200,9400,9400,9400,9400,0
|
|
20240311,155700,5338715200,9400,9400,9400,9400,0
|
|
20240311,155600,5338715200,9400,9400,9400,9400,2836
|
|
20240311,155500,5338715200,9400,9400,9400,9400,0
|
|
20240311,155400,5338715200,9400,9400,9400,9400,0
|
|
20240311,155300,5338715200,9400,9400,9400,9400,0
|
|
20240311,155200,5338715200,9400,9400,9400,9400,0
|
|
20240311,155100,5338715200,9400,9400,9400,9400,0
|
|
20240311,155000,5338715200,9400,9400,9400,9400,0
|
|
20240311,154900,5338715200,9400,9400,9400,9400,0
|
|
20240311,154800,5338715200,9400,9400,9400,9400,0
|
|
20240311,154700,5338715200,9400,9400,9400,9400,0
|
|
20240311,154600,5338715200,9400,9400,9400,9400,0
|
|
20240311,154500,5338715200,9400,9400,9400,9400,0
|
|
20240311,154400,5338715200,9400,9400,9400,9400,0
|
|
20240311,154300,5338715200,9400,9400,9400,9400,0
|
|
20240311,154200,5338715200,9400,9400,9400,9400,0
|
|
20240311,154100,5338715200,9400,9400,9400,9400,0
|
|
20240311,154000,5338715200,9400,9400,9400,9400,0
|
|
20240311,153900,5338715200,9400,9400,9400,9400,0
|
|
20240311,153800,5338715200,9400,9400,9400,9400,0
|
|
20240311,153700,5338715200,9400,9400,9400,9400,0
|
|
20240311,153600,5338715200,9400,9400,9400,9400,0
|
|
20240311,153500,5338715200,9400,9400,9400,9400,0
|
|
20240311,153400,5338715200,9400,9400,9400,9400,0
|
|
20240311,153300,5338715200,9400,9400,9400,9400,0
|
|
20240311,153200,5338715200,9400,9400,9400,9400,0
|
|
20240311,153100,5338715200,9400,9400,9400,9400,0
|
|
20240311,153000,5338715200,9400,9400,9400,9400,2836
|
|
20240311,152900,5312056800,9380,9380,9380,9380,0
|
|
20240311,152800,5312056800,9380,9380,9380,9380,0
|
|
20240311,152700,5312056800,9380,9380,9380,9380,0
|
|
20240311,152600,5312056800,9380,9380,9380,9380,0
|
|
20240311,152500,5312056800,9380,9380,9380,9380,0
|
|
20240311,152400,5312056800,9380,9380,9380,9380,0
|
|
20240311,152300,5312056800,9380,9380,9380,9380,0
|
|
20240311,152200,5312056800,9380,9380,9380,9380,0
|
|
20240311,152100,5312056800,9380,9380,9380,9380,0
|
|
20240311,152000,5312056800,9380,9380,9380,9380,0
|
|
20240311,151900,5312056800,9380,9290,9400,9280,5389
|
|
20240311,151800,5261849670,9290,9280,9290,9280,311
|
|
20240311,151700,5258961300,9290,9280,9290,9280,31
|
|
20240311,151600,5258673580,9290,9290,9290,9290,21
|
|
20240311,151500,5258478490,9280,9280,9280,9280,11
|
|
20240311,151400,5258376410,9290,9290,9290,9290,162
|
|
20240311,151300,5256871430,9280,9280,9280,9280,30
|
|
20240311,151200,5256593030,9290,9290,9290,9290,355
|
|
20240311,151100,5253295080,9290,9290,9290,9290,60
|
|
20240311,151000,5252737680,9290,9290,9290,9290,3330
|
|
20240311,150900,5221801980,9280,9280,9290,9280,682
|
|
20240311,150800,5215469320,9280,9260,9280,9260,15290
|
|
20240311,150700,5073841740,9250,9250,9260,9250,366
|
|
20240311,150600,5070455740,9250,9250,9260,9250,827
|
|
20240311,150500,5062799990,9250,9240,9250,9240,937
|
|
20240311,150400,5054132890,9250,9250,9250,9250,66
|
|
20240311,150300,5053522390,9260,9250,9260,9250,138
|
|
20240311,150200,5052244580,9250,9260,9260,9250,725
|
|
20240311,150100,5045537770,9260,9260,9260,9260,538
|
|
20240311,150000,5040555890,9260,9250,9260,9250,360
|
|
20240311,145900,5037225090,9260,9260,9260,9260,54
|
|
20240311,145800,5036725050,9260,9260,9260,9260,12
|
|
20240311,145700,5036613930,9260,9260,9260,9250,53
|
|
20240311,145600,5036123340,9250,9250,9250,9250,445
|
|
20240311,145500,5032007090,9250,9260,9260,9250,80
|
|
20240311,145400,5031267070,9260,9250,9260,9250,278
|
|
20240311,145300,5028695290,9260,9260,9260,9260,140
|
|
20240311,145200,5027398890,9250,9250,9250,9250,0
|
|
20240311,145100,5027398890,9250,9260,9260,9250,488
|
|
20240311,145000,5022882520,9260,9260,9260,9250,607
|
|
20240311,144900,5017263700,9250,9260,9260,9250,1120
|
|
20240311,144800,5006893480,9240,9250,9260,9240,1343
|
|
20240311,144700,4994468150,9250,9250,9250,9250,60
|
|
20240311,144600,4993913150,9250,9240,9250,9240,1595
|
|
20240311,144500,4979165350,9240,9240,9240,9230,776
|
|
20240311,144400,4971995210,9240,9250,9250,9240,707
|
|
20240311,144300,4965462400,9240,9240,9240,9240,0
|
|
20240311,144200,4965462400,9240,9240,9240,9240,0
|
|
20240311,144100,4965462400,9240,9240,9240,9240,1215
|
|
20240311,144000,4954235800,9260,9250,9260,9250,211
|
|
20240311,143900,4952283940,9250,9260,9260,9250,5
|
|
20240311,143800,4952237680,9260,9240,9260,9240,211
|
|
20240311,143700,4950287960,9260,9240,9260,9240,161
|
|
20240311,143600,4948800300,9260,9260,9260,9260,31
|
|
20240311,143500,4948513240,9240,9240,9240,9240,0
|
|
20240311,143400,4948513240,9240,9240,9240,9240,279
|
|
20240311,143300,4945935280,9240,9240,9240,9240,39
|
|
20240311,143200,4945574920,9240,9240,9240,9240,10
|
|
20240311,143100,4945482520,9240,9240,9240,9240,0
|
|
20240311,143000,4945482520,9240,9250,9250,9240,154
|
|
20240311,142900,4944059370,9250,9250,9250,9250,0
|
|
20240311,142800,4944059370,9250,9240,9250,9240,22
|
|
20240311,142700,4943856070,9250,9250,9250,9250,2412
|
|
20240311,142600,4921545070,9230,9240,9240,9230,381
|
|
20240311,142500,4918024730,9240,9240,9240,9240,271
|
|
20240311,142400,4915520690,9240,9240,9240,9240,2
|
|
20240311,142300,4915502210,9240,9250,9250,9240,116
|
|
20240311,142200,4914430020,9250,9260,9260,9250,120
|
|
20240311,142100,4913318970,9260,9260,9260,9250,412
|
|
20240311,142000,4909503860,9260,9260,9260,9260,160
|
|
20240311,141900,4908022260,9240,9250,9250,9240,628
|
|
20240311,141800,4902218200,9260,9240,9260,9240,450
|
|
20240311,141700,4898059800,9240,9260,9260,9240,2001
|
|
20240311,141600,4879561070,9260,9260,9260,9260,595
|
|
20240311,141500,4874051370,9260,9270,9270,9260,108
|
|
20240311,141400,4873050280,9270,9270,9270,9270,259
|
|
20240311,141300,4870649350,9270,9270,9270,9270,50
|
|
20240311,141200,4870185850,9270,9270,9270,9270,32
|
|
20240311,141100,4869889210,9270,9270,9270,9270,1949
|
|
20240311,141000,4851821980,9280,9280,9280,9280,267
|
|
20240311,140900,4849344220,9280,9280,9280,9280,335
|
|
20240311,140800,4846235420,9290,9280,9290,9280,55
|
|
20240311,140700,4845724520,9280,9280,9280,9280,0
|
|
20240311,140600,4845724520,9280,9280,9280,9280,156
|
|
20240311,140500,4844276840,9280,9280,9280,9280,389
|
|
20240311,140400,4840666920,9280,9290,9290,9280,2
|
|
20240311,140300,4840648350,9280,9280,9280,9280,53
|
|
20240311,140200,4840156510,9280,9280,9280,9280,18
|
|
20240311,140100,4839989470,9300,9290,9300,9280,102
|
|
20240311,140000,4839041890,9280,9290,9290,9280,679
|
|
20240311,135900,4832739860,9290,9300,9300,9290,60
|
|
20240311,135800,4832182360,9300,9300,9300,9300,51
|
|
20240311,135700,4831708060,9300,9300,9300,9300,1552
|
|
20240311,135600,4817274460,9300,9290,9300,9290,20
|
|
20240311,135500,4817088650,9280,9280,9280,9280,2027
|
|
20240311,135400,4798278090,9280,9280,9280,9270,706
|
|
20240311,135300,4791727300,9280,9270,9280,9270,216
|
|
20240311,135200,4789724320,9260,9260,9260,9260,1972
|
|
20240311,135100,4771463600,9250,9260,9260,9250,600
|
|
20240311,135000,4765908600,9250,9250,9250,9250,2
|
|
20240311,134900,4765890100,9250,9250,9250,9250,945
|
|
20240311,134800,4757148850,9250,9250,9250,9250,945
|
|
20240311,134700,4748407600,9250,9250,9250,9250,1130
|
|
20240311,134600,4737955100,9260,9270,9270,9260,3162
|
|
20240311,134500,4708662270,9270,9270,9270,9270,51
|
|
20240311,134400,4708189500,9270,9300,9300,9270,2097
|
|
20240311,134300,4688721050,9300,9300,9300,9300,0
|
|
20240311,134200,4688721050,9300,9290,9300,9290,564
|
|
20240311,134100,4683479240,9300,9300,9300,9300,10
|
|
20240311,134000,4683386240,9300,9300,9300,9300,10
|
|
20240311,133900,4683293240,9300,9300,9300,9300,134
|
|
20240311,133800,4682047040,9290,9290,9290,9290,930
|
|
20240311,133700,4673407340,9290,9290,9290,9290,421
|
|
20240311,133600,4669496250,9300,9300,9300,9300,311
|
|
20240311,133500,4666603950,9300,9300,9300,9300,313
|
|
20240311,133400,4663693050,9300,9300,9300,9300,35
|
|
20240311,133300,4663367550,9300,9310,9310,9300,719
|
|
20240311,133200,4656673850,9300,9280,9300,9280,2313
|
|
20240311,133100,4635164430,9280,9280,9280,9280,0
|
|
20240311,133000,4635164430,9280,9270,9290,9270,2039
|
|
20240311,132900,4616233440,9270,9270,9290,9270,1195
|
|
20240311,132800,4605138070,9290,9290,9290,9270,104
|
|
20240311,132700,4604173190,9270,9280,9280,9270,656
|
|
20240311,132600,4598085670,9300,9300,9300,9300,0
|
|
20240311,132500,4598085670,9300,9300,9300,9300,99
|
|
20240311,132400,4597164970,9290,9290,9300,9270,1485
|
|
20240311,132300,4583380250,9290,9300,9300,9290,38
|
|
20240311,132200,4583027000,9290,9290,9290,9280,781
|
|
20240311,132100,4575772010,9280,9280,9300,9280,216
|
|
20240311,132000,4573767430,9300,9280,9300,9280,44
|
|
20240311,131900,4573359070,9300,9300,9300,9300,101
|
|
20240311,131800,4572419770,9310,9300,9310,9300,1042
|
|
20240311,131700,4562724820,9320,9300,9330,9300,408
|
|
20240311,131600,4558919840,9290,9270,9290,9270,248
|
|
20240311,131500,4556616140,9290,9280,9290,9270,297
|
|
20240311,131400,4553860080,9290,9280,9290,9280,5
|
|
20240311,131300,4553813670,9280,9280,9290,9280,347
|
|
20240311,131200,4550590350,9290,9280,9290,9280,90
|
|
20240311,131100,4549754620,9290,9280,9300,9280,434
|
|
20240311,131000,4545723030,9300,9280,9300,9280,590
|
|
20240311,130900,4540247770,9300,9300,9300,9300,1
|
|
20240311,130800,4540238470,9290,9290,9290,9290,200
|
|
20240311,130700,4538380470,9290,9300,9300,9290,122
|
|
20240311,130600,4537246870,9300,9300,9300,9290,121
|
|
20240311,130500,4536122560,9300,9280,9300,9280,2624
|
|
20240311,130400,4511738860,9290,9290,9290,9290,633
|
|
20240311,130300,4505858290,9290,9300,9300,9280,539
|
|
20240311,130200,4500851110,9300,9290,9300,9280,473
|
|
20240311,130100,4496456940,9280,9270,9280,9260,3886
|
|
20240311,130000,4460440480,9270,9250,9270,9250,2159
|
|
20240311,125900,4440435770,9250,9250,9260,9250,503
|
|
20240311,125800,4435781920,9250,9250,9250,9250,455
|
|
20240311,125700,4431573170,9250,9250,9260,9250,1589
|
|
20240311,125600,4416869650,9260,9250,9260,9250,47
|
|
20240311,125500,4416434590,9260,9260,9270,9250,335
|
|
20240311,125400,4413332600,9260,9270,9270,9260,108
|
|
20240311,125300,4412332500,9260,9260,9260,9260,65
|
|
20240311,125200,4411730600,9270,9270,9270,9270,0
|
|
20240311,125100,4411730600,9270,9260,9270,9260,12
|
|
20240311,125000,4411619470,9270,9270,9270,9270,8
|
|
20240311,124900,4411545310,9270,9270,9270,9260,153
|
|
20240311,124800,4410128000,9270,9260,9270,9260,4
|
|
20240311,124700,4410090930,9260,9260,9260,9260,17
|
|
20240311,124600,4409933510,9260,9260,9260,9260,26
|
|
20240311,124500,4409692750,9260,9260,9270,9260,459
|
|
20240311,124400,4405442400,9260,9260,9270,9260,259
|
|
20240311,124300,4403043360,9260,9270,9270,9260,885
|
|
20240311,124200,4394845670,9260,9260,9260,9260,1
|
|
20240311,124100,4394836410,9260,9260,9290,9260,885
|
|
20240311,124000,4386632520,9260,9260,9260,9260,36
|
|
20240311,123900,4386299160,9260,9260,9260,9260,0
|
|
20240311,123800,4386299160,9260,9260,9280,9260,2869
|
|
20240311,123700,4359695540,9260,9250,9280,9250,345
|
|
20240311,123600,4356497000,9250,9260,9260,9250,131
|
|
20240311,123500,4355284140,9280,9280,9280,9280,2
|
|
20240311,123400,4355265580,9280,9250,9280,9250,151
|
|
20240311,123300,4353868800,9250,9260,9260,9250,40
|
|
20240311,123200,4353498610,9260,9250,9260,9250,1753
|
|
20240311,123100,4337278890,9240,9240,9250,9230,1533
|
|
20240311,123000,4323111950,9250,9250,9250,9250,1452
|
|
20240311,122900,4309680950,9260,9260,9260,9260,250
|
|
20240311,122800,4307365950,9260,9260,9260,9260,672
|
|
20240311,122700,4301143230,9280,9300,9300,9270,9154
|
|
20240311,122600,4216197330,9300,9300,9300,9300,2
|
|
20240311,122500,4216178730,9300,9300,9300,9300,113
|
|
20240311,122400,4215127830,9300,9300,9300,9300,452
|
|
20240311,122300,4210924230,9300,9300,9300,9290,347
|
|
20240311,122200,4207700360,9300,9300,9300,9300,1129
|
|
20240311,122100,4197200660,9290,9290,9290,9290,2353
|
|
20240311,122000,4175341290,9290,9290,9290,9290,341
|
|
20240311,121900,4172173400,9290,9290,9290,9290,374
|
|
20240311,121800,4168698940,9290,9290,9290,9280,297
|
|
20240311,121700,4165940810,9290,9290,9290,9290,12
|
|
20240311,121600,4165829330,9290,9290,9290,9280,643
|
|
20240311,121500,4159861140,9280,9290,9290,9280,90
|
|
20240311,121400,4159025690,9280,9290,9290,9280,230
|
|
20240311,121300,4156889290,9280,9290,9290,9280,145
|
|
20240311,121200,4155542630,9290,9290,9290,9290,12
|
|
20240311,121100,4155431150,9290,9290,9290,9290,85
|
|
20240311,121000,4154641500,9290,9290,9290,9280,76
|
|
20240311,120900,4153935510,9290,9290,9290,9290,110
|
|
20240311,120800,4152913610,9290,9290,9290,9280,1154
|
|
20240311,120700,4142193060,9290,9290,9290,9290,501
|
|
20240311,120600,4137538770,9290,9290,9290,9290,614
|
|
20240311,120500,4131834710,9290,9290,9290,9290,970
|
|
20240311,120400,4122823410,9290,9290,9290,9290,1089
|
|
20240311,120300,4112706600,9290,9320,9320,9290,1661
|
|
20240311,120200,4097263910,9320,9320,9320,9320,1010
|
|
20240311,120100,4087850710,9320,9320,9320,9320,10
|
|
20240311,120000,4087757510,9320,9320,9320,9320,107
|
|
20240311,115900,4086760270,9310,9280,9310,9280,3004
|
|
20240311,115800,4058838180,9280,9280,9280,9280,150
|
|
20240311,115700,4057446180,9280,9280,9280,9280,425
|
|
20240311,115600,4053502180,9280,9280,9280,9270,613
|
|
20240311,115500,4047813890,9300,9280,9300,9280,209
|
|
20240311,115400,4045874190,9280,9280,9290,9270,811
|
|
20240311,115300,4038347320,9280,9290,9290,9270,2025
|
|
20240311,115200,4019552590,9290,9290,9290,9290,542
|
|
20240311,115100,4014517410,9290,9290,9290,9290,905
|
|
20240311,115000,4006109960,9290,9290,9290,9290,55
|
|
20240311,114900,4005599010,9280,9300,9300,9280,3570
|
|
20240311,114800,3972417230,9310,9320,9320,9310,2518
|
|
20240311,114700,3948972830,9320,9340,9340,9320,1166
|
|
20240311,114600,3938103870,9320,9330,9340,9320,1526
|
|
20240311,114500,3923872020,9310,9340,9340,9310,3525
|
|
20240311,114400,3890998430,9340,9370,9370,9330,2340
|
|
20240311,114300,3869141650,9360,9360,9380,9360,548
|
|
20240311,114200,3864012150,9380,9360,9380,9350,1199
|
|
20240311,114100,3852785680,9370,9360,9370,9360,99
|
|
20240311,114000,3851858510,9360,9370,9370,9360,334
|
|
20240311,113900,3848729070,9370,9370,9370,9350,923
|
|
20240311,113800,3840090160,9370,9370,9370,9370,554
|
|
20240311,113700,3834899180,9370,9370,9370,9370,150
|
|
20240311,113600,3833493680,9370,9370,9390,9370,186
|
|
20240311,113500,3831750840,9390,9380,9390,9380,1101
|
|
20240311,113400,3821422460,9380,9380,9380,9380,500
|
|
20240311,113300,3816732460,9370,9380,9380,9370,617
|
|
20240311,113200,3810946170,9380,9380,9380,9380,745
|
|
20240311,113100,3803958070,9380,9380,9380,9380,12
|
|
20240311,113000,3803845510,9370,9370,9370,9370,709
|
|
20240311,112900,3797202180,9380,9380,9380,9370,598
|
|
20240311,112800,3791594540,9370,9370,9370,9370,59
|
|
20240311,112700,3791041710,9370,9360,9370,9360,835
|
|
20240311,112600,3783217830,9360,9340,9360,9340,1240
|
|
20240311,112500,3771620300,9350,9350,9360,9350,724
|
|
20240311,112400,3764850890,9350,9350,9350,9350,74
|
|
20240311,112300,3764158990,9350,9350,9370,9340,516
|
|
20240311,112200,3759333430,9350,9380,9380,9340,7887
|
|
20240311,112100,3685536040,9380,9380,9380,9380,466
|
|
20240311,112000,3681164960,9380,9380,9380,9380,619
|
|
20240311,111900,3675358740,9380,9390,9390,9370,1938
|
|
20240311,111800,3657179540,9390,9400,9400,9380,655
|
|
20240311,111700,3651031810,9400,9400,9410,9390,5239
|
|
20240311,111600,3601802150,9410,9420,9420,9410,361
|
|
20240311,111500,3598405090,9420,9420,9420,9420,303
|
|
20240311,111400,3595550830,9420,9420,9420,9420,11
|
|
20240311,111300,3595447210,9410,9410,9410,9410,332
|
|
20240311,111200,3592323090,9400,9420,9420,9400,4114
|
|
20240311,111100,3553614720,9430,9430,9430,9430,725
|
|
20240311,111000,3546777970,9430,9430,9440,9430,556
|
|
20240311,110900,3541534880,9430,9430,9430,9430,5
|
|
20240311,110800,3541487730,9430,9430,9440,9430,398
|
|
20240311,110700,3537730840,9440,9440,9440,9440,1
|
|
20240311,110600,3537721400,9420,9420,9420,9420,426
|
|
20240311,110500,3533708480,9420,9420,9420,9410,348
|
|
20240311,110400,3530430920,9420,9410,9420,9410,288
|
|
20240311,110300,3527718470,9410,9460,9470,9410,5544
|
|
20240311,110200,3475377480,9480,9470,9480,9470,700
|
|
20240311,110100,3468747130,9470,9490,9490,9470,701
|
|
20240311,110000,3462098660,9490,9490,9490,9490,1
|
|
20240311,105900,3462089170,9480,9480,9480,9480,29
|
|
20240311,105800,3461814250,9490,9490,9490,9490,1
|
|
20240311,105700,3461804760,9490,9510,9510,9490,293
|
|
20240311,105600,3459021750,9520,9520,9520,9510,1254
|
|
20240311,105500,3447084080,9510,9480,9510,9480,2544
|
|
20240311,105400,3422924580,9480,9480,9480,9470,835
|
|
20240311,105300,3415010410,9480,9480,9480,9480,124
|
|
20240311,105200,3413834890,9480,9450,9480,9450,2717
|
|
20240311,105100,3388122710,9450,9450,9450,9450,133
|
|
20240311,105000,3386865860,9450,9450,9450,9450,1
|
|
20240311,104900,3386856410,9450,9450,9450,9450,362
|
|
20240311,104800,3383435510,9450,9460,9470,9450,4953
|
|
20240311,104700,3336604350,9460,9480,9480,9460,2005
|
|
20240311,104600,3317609650,9480,9480,9480,9480,0
|
|
20240311,104500,3317609650,9480,9480,9480,9480,66
|
|
20240311,104400,3316983970,9480,9490,9490,9470,2191
|
|
20240311,104300,3296209980,9490,9500,9500,9490,116
|
|
20240311,104200,3295108270,9500,9510,9510,9500,620
|
|
20240311,104100,3289217870,9510,9510,9510,9510,1
|
|
20240311,104000,3289208360,9520,9520,9520,9520,265
|
|
20240311,103900,3286685560,9520,9540,9540,9520,407
|
|
20240311,103800,3282809660,9550,9570,9570,9550,1348
|
|
20240311,103700,3269918060,9570,9580,9580,9570,549
|
|
20240311,103600,3264660110,9580,9580,9580,9570,312
|
|
20240311,103500,3261672150,9580,9570,9580,9570,1642
|
|
20240311,103400,3245950300,9570,9560,9570,9560,1131
|
|
20240311,103300,3235129830,9570,9570,9570,9560,94
|
|
20240311,103200,3234230950,9560,9560,9560,9550,995
|
|
20240311,103100,3224724750,9550,9550,9550,9550,72
|
|
20240311,103000,3224037150,9550,9530,9550,9530,23
|
|
20240311,102900,3223817560,9540,9510,9540,9500,2368
|
|
20240311,102800,3201264400,9520,9520,9520,9520,44
|
|
20240311,102700,3200845520,9500,9510,9510,9500,1001
|
|
20240311,102600,3191335490,9500,9500,9500,9500,600
|
|
20240311,102500,3185635490,9500,9560,9570,9500,1100
|
|
20240311,102400,3175166420,9560,9530,9560,9530,261
|
|
20240311,102300,3172677600,9530,9520,9530,9520,94
|
|
20240311,102200,3171782200,9520,9560,9560,9520,367
|
|
20240311,102100,3168283900,9560,9560,9560,9560,50
|
|
20240311,102000,3167805900,9560,9560,9560,9520,432
|
|
20240311,101900,3163682290,9520,9550,9550,9510,2539
|
|
20240311,101800,3139512120,9550,9550,9550,9540,22
|
|
20240311,101700,3139302080,9550,9570,9580,9550,210
|
|
20240311,101600,3137292370,9580,9590,9590,9570,712
|
|
20240311,101500,3130472720,9580,9600,9600,9580,3336
|
|
20240311,101400,3098462860,9600,9600,9600,9600,956
|
|
20240311,101300,3089285260,9600,9600,9600,9600,181
|
|
20240311,101200,3087547660,9600,9570,9600,9570,3007
|
|
20240311,101100,3058688460,9600,9600,9600,9570,912
|
|
20240311,101000,3049941030,9600,9580,9600,9570,1629
|
|
20240311,100900,3034307400,9570,9530,9570,9530,3753
|
|
20240311,100800,2998475070,9530,9510,9530,9490,2420
|
|
20240311,100700,2975474950,9520,9520,9520,9510,91
|
|
20240311,100600,2974609260,9510,9490,9510,9490,118
|
|
20240311,100500,2973487490,9500,9480,9500,9480,966
|
|
20240311,100400,2964310960,9480,9490,9490,9480,354
|
|
20240311,100300,2960954830,9480,9500,9510,9480,453
|
|
20240311,100200,2956652120,9500,9490,9500,9490,124
|
|
20240311,100100,2955474250,9490,9510,9510,9490,56
|
|
20240311,100000,2954942210,9530,9550,9560,9530,519
|
|
20240311,095900,2949987870,9550,9530,9550,9480,3226
|
|
20240311,095800,2919347290,9520,9520,9530,9510,1441
|
|
20240311,095700,2905626920,9500,9520,9540,9500,3170
|
|
20240311,095600,2875495450,9540,9550,9550,9520,306
|
|
20240311,095500,2872576120,9550,9560,9570,9550,220
|
|
20240311,095400,2870472420,9560,9600,9600,9560,513
|
|
20240311,095300,2865555360,9600,9580,9610,9560,6547
|
|
20240311,095200,2802712420,9580,9610,9610,9580,2533
|
|
20240311,095100,2778403580,9620,9610,9620,9580,835
|
|
20240311,095000,2770376470,9610,9510,9630,9510,15382
|
|
20240311,094900,2623142730,9510,9510,9510,9510,825
|
|
20240311,094800,2615296980,9510,9530,9530,9510,1804
|
|
20240311,094700,2598140000,9520,9520,9540,9500,5370
|
|
20240311,094600,2546994930,9520,9480,9520,9470,5097
|
|
20240311,094500,2498613870,9460,9450,9480,9450,847
|
|
20240311,094400,2490602600,9450,9460,9460,9450,1635
|
|
20240311,094300,2475146500,9460,9460,9480,9460,1066
|
|
20240311,094200,2465059620,9450,9430,9450,9420,625
|
|
20240311,094100,2459159660,9430,9410,9430,9410,1552
|
|
20240311,094000,2444524330,9410,9480,9480,9410,1802
|
|
20240311,093900,2427514230,9480,9440,9480,9440,1032
|
|
20240311,093800,2417762790,9400,9490,9490,9400,3751
|
|
20240311,093700,2382319410,9490,9470,9490,9460,841
|
|
20240311,093600,2374349200,9470,9490,9490,9470,3451
|
|
20240311,093500,2341636220,9480,9490,9500,9480,1076
|
|
20240311,093400,2331425040,9490,9480,9490,9480,219
|
|
20240311,093300,2329348910,9480,9480,9480,9460,135
|
|
20240311,093200,2328070130,9480,9500,9500,9460,390
|
|
20240311,093100,2324374190,9480,9510,9520,9480,4444
|
|
20240311,093000,2282155650,9510,9510,9520,9510,483
|
|
20240311,092900,2277561260,9520,9520,9520,9510,704
|
|
20240311,092800,2270862640,9510,9520,9520,9510,1549
|
|
20240311,092700,2256121180,9520,9490,9520,9490,3429
|
|
20240311,092600,2223512050,9500,9500,9520,9490,2409
|
|
20240311,092500,2200610610,9500,9470,9500,9460,4418
|
|
20240311,092400,2158687240,9470,9470,9480,9460,1918
|
|
20240311,092300,2140521000,9470,9460,9490,9450,5592
|
|
20240311,092200,2087550200,9460,9390,9460,9380,1771
|
|
20240311,092100,2070874380,9390,9400,9420,9370,2254
|
|
20240311,092000,2049708530,9400,9440,9450,9390,5831
|
|
20240311,091900,1994824220,9440,9460,9460,9430,3922
|
|
20240311,091800,1957752360,9460,9500,9510,9460,2927
|
|
20240311,091700,1930011790,9500,9470,9500,9470,1271
|
|
20240311,091600,1917963720,9470,9480,9500,9460,3442
|
|
20240311,091500,1885338590,9490,9490,9500,9480,2997
|
|
20240311,091400,1856887900,9480,9450,9530,9450,3393
|
|
20240311,091300,1824689210,9440,9510,9520,9440,4739
|
|
20240311,091200,1779728130,9510,9630,9650,9510,16738
|
|
20240311,091100,1619072810,9630,9610,9630,9600,5759
|
|
20240311,091000,1563720860,9610,9590,9610,9590,3785
|
|
20240311,090900,1527404510,9590,9600,9600,9570,5598
|
|
20240311,090800,1473727330,9590,9580,9620,9560,6452
|
|
20240311,090700,1411860830,9610,9580,9640,9560,21443
|
|
20240311,090600,1205774470,9590,9480,9590,9470,31915
|
|
20240311,090500,902377380,9480,9450,9480,9430,10485
|
|
20240311,090400,803208330,9450,9400,9450,9390,14639
|
|
20240311,090300,665324310,9390,9370,9400,9370,9445
|
|
20240311,090200,576642830,9380,9400,9410,9340,10217
|
|
20240311,090100,480759930,9390,9390,9410,9370,13913
|
|
20240311,090000,350071960,9390,9390,9390,9310,37319
|