630 lines
32 KiB
CSV
630 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,192700,11200181250,9750,9750,9750,9750,8879
|
|
20240312,192600,11200181250,9750,9750,9750,9750,0
|
|
20240312,192500,11200181250,9750,9750,9750,9750,0
|
|
20240312,192400,11200181250,9750,9750,9750,9750,0
|
|
20240312,192300,11200181250,9750,9750,9750,9750,0
|
|
20240312,192200,11200181250,9750,9750,9750,9750,0
|
|
20240312,192100,11200181250,9750,9750,9750,9750,0
|
|
20240312,192000,11200181250,9750,9750,9750,9750,0
|
|
20240312,191900,11200181250,9750,9750,9750,9750,0
|
|
20240312,191800,11200181250,9750,9750,9750,9750,0
|
|
20240312,191700,11200181250,9750,9750,9750,9750,0
|
|
20240312,191600,11200181250,9750,9750,9750,9750,0
|
|
20240312,191500,11200181250,9750,9750,9750,9750,0
|
|
20240312,191400,11200181250,9750,9750,9750,9750,0
|
|
20240312,191300,11200181250,9750,9750,9750,9750,0
|
|
20240312,191200,11200181250,9750,9750,9750,9750,0
|
|
20240312,191100,11200181250,9750,9750,9750,9750,0
|
|
20240312,191000,11200181250,9750,9750,9750,9750,0
|
|
20240312,190900,11200181250,9750,9750,9750,9750,0
|
|
20240312,190800,11200181250,9750,9750,9750,9750,0
|
|
20240312,190700,11200181250,9750,9750,9750,9750,0
|
|
20240312,190600,11200181250,9750,9750,9750,9750,0
|
|
20240312,190500,11200181250,9750,9750,9750,9750,0
|
|
20240312,190400,11200181250,9750,9750,9750,9750,0
|
|
20240312,190300,11200181250,9750,9750,9750,9750,0
|
|
20240312,190200,11200181250,9750,9750,9750,9750,0
|
|
20240312,190100,11200181250,9750,9750,9750,9750,0
|
|
20240312,190000,11200181250,9750,9750,9750,9750,0
|
|
20240312,185900,11200181250,9750,9750,9750,9750,0
|
|
20240312,185800,11200181250,9750,9750,9750,9750,0
|
|
20240312,185700,11200181250,9750,9750,9750,9750,8879
|
|
20240312,185600,11200181250,9750,9750,9750,9750,0
|
|
20240312,185500,11200181250,9750,9750,9750,9750,0
|
|
20240312,185400,11200181250,9750,9750,9750,9750,0
|
|
20240312,185300,11200181250,9750,9750,9750,9750,0
|
|
20240312,185200,11200181250,9750,9750,9750,9750,0
|
|
20240312,185100,11200181250,9750,9750,9750,9750,0
|
|
20240312,185000,11200181250,9750,9750,9750,9750,0
|
|
20240312,184900,11200181250,9750,9750,9750,9750,0
|
|
20240312,184800,11200181250,9750,9750,9750,9750,0
|
|
20240312,184700,11200181250,9750,9750,9750,9750,0
|
|
20240312,184600,11200181250,9750,9750,9750,9750,0
|
|
20240312,184500,11200181250,9750,9750,9750,9750,0
|
|
20240312,184400,11200181250,9750,9750,9750,9750,0
|
|
20240312,184300,11200181250,9750,9750,9750,9750,0
|
|
20240312,184200,11200181250,9750,9750,9750,9750,0
|
|
20240312,184100,11200181250,9750,9750,9750,9750,0
|
|
20240312,184000,11200181250,9750,9750,9750,9750,0
|
|
20240312,183900,11200181250,9750,9750,9750,9750,0
|
|
20240312,183800,11200181250,9750,9750,9750,9750,0
|
|
20240312,183700,11200181250,9750,9750,9750,9750,0
|
|
20240312,183600,11200181250,9750,9750,9750,9750,0
|
|
20240312,183500,11200181250,9750,9750,9750,9750,0
|
|
20240312,183400,11200181250,9750,9750,9750,9750,0
|
|
20240312,183300,11200181250,9750,9750,9750,9750,0
|
|
20240312,183200,11200181250,9750,9750,9750,9750,0
|
|
20240312,183100,11200181250,9750,9750,9750,9750,0
|
|
20240312,183000,11200181250,9750,9750,9750,9750,0
|
|
20240312,182900,11200181250,9750,9750,9750,9750,0
|
|
20240312,182800,11200181250,9750,9750,9750,9750,0
|
|
20240312,182700,11200181250,9750,9750,9750,9750,8879
|
|
20240312,182600,11200181250,9750,9750,9750,9750,0
|
|
20240312,182500,11200181250,9750,9750,9750,9750,0
|
|
20240312,182400,11200181250,9750,9750,9750,9750,0
|
|
20240312,182300,11200181250,9750,9750,9750,9750,0
|
|
20240312,182200,11200181250,9750,9750,9750,9750,0
|
|
20240312,182100,11200181250,9750,9750,9750,9750,0
|
|
20240312,182000,11200181250,9750,9750,9750,9750,0
|
|
20240312,181900,11200181250,9750,9750,9750,9750,0
|
|
20240312,181800,11200181250,9750,9750,9750,9750,0
|
|
20240312,181700,11200181250,9750,9750,9750,9750,0
|
|
20240312,181600,11200181250,9750,9750,9750,9750,0
|
|
20240312,181500,11200181250,9750,9750,9750,9750,0
|
|
20240312,181400,11200181250,9750,9750,9750,9750,0
|
|
20240312,181300,11200181250,9750,9750,9750,9750,0
|
|
20240312,181200,11200181250,9750,9750,9750,9750,0
|
|
20240312,181100,11200181250,9750,9750,9750,9750,0
|
|
20240312,181000,11200181250,9750,9750,9750,9750,0
|
|
20240312,180900,11200181250,9750,9750,9750,9750,0
|
|
20240312,180800,11200181250,9750,9750,9750,9750,0
|
|
20240312,180700,11200181250,9750,9750,9750,9750,0
|
|
20240312,180600,11200181250,9750,9750,9750,9750,0
|
|
20240312,180500,11200181250,9750,9750,9750,9750,0
|
|
20240312,180400,11200181250,9750,9750,9750,9750,0
|
|
20240312,180300,11200181250,9750,9750,9750,9750,0
|
|
20240312,180200,11200181250,9750,9750,9750,9750,0
|
|
20240312,180100,11200181250,9750,9750,9750,9750,0
|
|
20240312,180000,11200181250,9750,9750,9750,9750,0
|
|
20240312,175900,11200181250,9750,9750,9750,9750,0
|
|
20240312,175800,11200181250,9750,9750,9750,9750,0
|
|
20240312,175700,11200181250,9750,9750,9750,9750,8879
|
|
20240312,175600,11200181250,9750,9750,9750,9750,0
|
|
20240312,175500,11200181250,9750,9750,9750,9750,0
|
|
20240312,175400,11200181250,9750,9750,9750,9750,0
|
|
20240312,175300,11200181250,9750,9750,9750,9750,0
|
|
20240312,175200,11200181250,9750,9750,9750,9750,0
|
|
20240312,175100,11200181250,9750,9750,9750,9750,0
|
|
20240312,175000,11200181250,9750,9750,9750,9750,0
|
|
20240312,174900,11200181250,9750,9750,9750,9750,0
|
|
20240312,174800,11200181250,9750,9750,9750,9750,0
|
|
20240312,174700,11200181250,9750,9750,9750,9750,0
|
|
20240312,174600,11200181250,9750,9750,9750,9750,0
|
|
20240312,174500,11200181250,9750,9750,9750,9750,0
|
|
20240312,174400,11200181250,9750,9750,9750,9750,0
|
|
20240312,174300,11200181250,9750,9750,9750,9750,0
|
|
20240312,174200,11200181250,9750,9750,9750,9750,0
|
|
20240312,174100,11200181250,9750,9750,9750,9750,0
|
|
20240312,174000,11200181250,9750,9750,9750,9750,0
|
|
20240312,173900,11200181250,9750,9750,9750,9750,0
|
|
20240312,173800,11200181250,9750,9750,9750,9750,0
|
|
20240312,173700,11200181250,9750,9750,9750,9750,0
|
|
20240312,173600,11200181250,9750,9750,9750,9750,0
|
|
20240312,173500,11200181250,9750,9750,9750,9750,0
|
|
20240312,173400,11200181250,9750,9750,9750,9750,0
|
|
20240312,173300,11200181250,9750,9750,9750,9750,0
|
|
20240312,173200,11200181250,9750,9750,9750,9750,0
|
|
20240312,173100,11200181250,9750,9750,9750,9750,0
|
|
20240312,173000,11200181250,9750,9750,9750,9750,0
|
|
20240312,172900,11200181250,9750,9750,9750,9750,0
|
|
20240312,172800,11200181250,9750,9750,9750,9750,0
|
|
20240312,172700,11200181250,9750,9750,9750,9750,8879
|
|
20240312,172600,11200181250,9750,9750,9750,9750,0
|
|
20240312,172500,11200181250,9750,9750,9750,9750,0
|
|
20240312,172400,11200181250,9750,9750,9750,9750,0
|
|
20240312,172300,11200181250,9750,9750,9750,9750,0
|
|
20240312,172200,11200181250,9750,9750,9750,9750,0
|
|
20240312,172100,11200181250,9750,9750,9750,9750,0
|
|
20240312,172000,11200181250,9750,9750,9750,9750,0
|
|
20240312,171900,11200181250,9750,9750,9750,9750,0
|
|
20240312,171800,11200181250,9750,9750,9750,9750,0
|
|
20240312,171700,11200181250,9750,9750,9750,9750,0
|
|
20240312,171600,11200181250,9750,9750,9750,9750,0
|
|
20240312,171500,11200181250,9750,9750,9750,9750,0
|
|
20240312,171400,11200181250,9750,9750,9750,9750,0
|
|
20240312,171300,11200181250,9750,9750,9750,9750,0
|
|
20240312,171200,11200181250,9750,9750,9750,9750,0
|
|
20240312,171100,11200181250,9750,9750,9750,9750,0
|
|
20240312,171000,11200181250,9750,9750,9750,9750,0
|
|
20240312,170900,11200181250,9750,9750,9750,9750,0
|
|
20240312,170800,11200181250,9750,9750,9750,9750,0
|
|
20240312,170700,11200181250,9750,9750,9750,9750,0
|
|
20240312,170600,11200181250,9750,9750,9750,9750,0
|
|
20240312,170500,11200181250,9750,9750,9750,9750,0
|
|
20240312,170400,11200181250,9750,9750,9750,9750,0
|
|
20240312,170300,11200181250,9750,9750,9750,9750,0
|
|
20240312,170200,11200181250,9750,9750,9750,9750,0
|
|
20240312,170100,11200181250,9750,9750,9750,9750,0
|
|
20240312,170000,11200181250,9750,9750,9750,9750,0
|
|
20240312,165900,11200181250,9750,9750,9750,9750,0
|
|
20240312,165800,11200181250,9750,9750,9750,9750,0
|
|
20240312,165700,11200181250,9750,9750,9750,9750,8879
|
|
20240312,165600,11200181250,9750,9750,9750,9750,0
|
|
20240312,165500,11200181250,9750,9750,9750,9750,0
|
|
20240312,165400,11200181250,9750,9750,9750,9750,0
|
|
20240312,165300,11200181250,9750,9750,9750,9750,0
|
|
20240312,165200,11200181250,9750,9750,9750,9750,0
|
|
20240312,165100,11200181250,9750,9750,9750,9750,0
|
|
20240312,165000,11200181250,9750,9750,9750,9750,0
|
|
20240312,164900,11200181250,9750,9750,9750,9750,0
|
|
20240312,164800,11200181250,9750,9750,9750,9750,0
|
|
20240312,164700,11200181250,9750,9750,9750,9750,0
|
|
20240312,164600,11200181250,9750,9750,9750,9750,0
|
|
20240312,164500,11200181250,9750,9750,9750,9750,0
|
|
20240312,164400,11200181250,9750,9750,9750,9750,0
|
|
20240312,164300,11200181250,9750,9750,9750,9750,0
|
|
20240312,164200,11200181250,9750,9750,9750,9750,0
|
|
20240312,164100,11200181250,9750,9750,9750,9750,0
|
|
20240312,164000,11200181250,9750,9750,9750,9750,0
|
|
20240312,163900,11200181250,9750,9750,9750,9750,0
|
|
20240312,163800,11200181250,9750,9750,9750,9750,0
|
|
20240312,163700,11200181250,9750,9750,9750,9750,0
|
|
20240312,163600,11200181250,9750,9750,9750,9750,0
|
|
20240312,163500,11200181250,9750,9750,9750,9750,0
|
|
20240312,163400,11200181250,9750,9750,9750,9750,0
|
|
20240312,163300,11200181250,9750,9750,9750,9750,0
|
|
20240312,163200,11200181250,9750,9750,9750,9750,0
|
|
20240312,163100,11200181250,9750,9750,9750,9750,0
|
|
20240312,163000,11200181250,9750,9750,9750,9750,0
|
|
20240312,162900,11200181250,9750,9750,9750,9750,0
|
|
20240312,162800,11200181250,9750,9750,9750,9750,0
|
|
20240312,162700,11200181250,9750,9750,9750,9750,8879
|
|
20240312,162600,11200181250,9750,9750,9750,9750,0
|
|
20240312,162500,11200181250,9750,9750,9750,9750,0
|
|
20240312,162400,11200181250,9750,9750,9750,9750,0
|
|
20240312,162300,11200181250,9750,9750,9750,9750,0
|
|
20240312,162200,11200181250,9750,9750,9750,9750,0
|
|
20240312,162100,11200181250,9750,9750,9750,9750,0
|
|
20240312,162000,11200181250,9750,9750,9750,9750,0
|
|
20240312,161900,11200181250,9750,9750,9750,9750,0
|
|
20240312,161800,11200181250,9750,9750,9750,9750,0
|
|
20240312,161700,11200181250,9750,9750,9750,9750,0
|
|
20240312,161600,11200181250,9750,9750,9750,9750,0
|
|
20240312,161500,11200181250,9750,9750,9750,9750,0
|
|
20240312,161400,11200181250,9750,9750,9750,9750,0
|
|
20240312,161300,11200181250,9750,9750,9750,9750,0
|
|
20240312,161200,11200181250,9750,9750,9750,9750,0
|
|
20240312,161100,11200181250,9750,9750,9750,9750,0
|
|
20240312,161000,11200181250,9750,9750,9750,9750,0
|
|
20240312,160900,11200181250,9750,9750,9750,9750,0
|
|
20240312,160800,11200181250,9750,9750,9750,9750,0
|
|
20240312,160700,11200181250,9750,9750,9750,9750,0
|
|
20240312,160600,11200181250,9750,9750,9750,9750,0
|
|
20240312,160500,11200181250,9750,9750,9750,9750,0
|
|
20240312,160400,11200181250,9750,9750,9750,9750,0
|
|
20240312,160300,11200181250,9750,9750,9750,9750,0
|
|
20240312,160200,11200181250,9750,9750,9750,9750,0
|
|
20240312,160100,11200181250,9750,9750,9750,9750,0
|
|
20240312,160000,11200181250,9750,9750,9750,9750,0
|
|
20240312,155900,11200181250,9750,9750,9750,9750,0
|
|
20240312,155800,11200181250,9750,9750,9750,9750,0
|
|
20240312,155700,11200181250,9750,9750,9750,9750,8879
|
|
20240312,155600,11200181250,9750,9750,9750,9750,0
|
|
20240312,155500,11200181250,9750,9750,9750,9750,0
|
|
20240312,155400,11200181250,9750,9750,9750,9750,0
|
|
20240312,155300,11200181250,9750,9750,9750,9750,0
|
|
20240312,155200,11200181250,9750,9750,9750,9750,0
|
|
20240312,155100,11200181250,9750,9750,9750,9750,0
|
|
20240312,155000,11200181250,9750,9750,9750,9750,0
|
|
20240312,154900,11200181250,9750,9750,9750,9750,0
|
|
20240312,154800,11200181250,9750,9750,9750,9750,0
|
|
20240312,154700,11200181250,9750,9750,9750,9750,0
|
|
20240312,154600,11200181250,9750,9750,9750,9750,0
|
|
20240312,154500,11200181250,9750,9750,9750,9750,0
|
|
20240312,154400,11200181250,9750,9750,9750,9750,0
|
|
20240312,154300,11200181250,9750,9750,9750,9750,0
|
|
20240312,154200,11200181250,9750,9750,9750,9750,0
|
|
20240312,154100,11200181250,9750,9750,9750,9750,0
|
|
20240312,154000,11200181250,9750,9750,9750,9750,0
|
|
20240312,153900,11200181250,9750,9750,9750,9750,0
|
|
20240312,153800,11200181250,9750,9750,9750,9750,0
|
|
20240312,153700,11200181250,9750,9750,9750,9750,0
|
|
20240312,153600,11200181250,9750,9750,9750,9750,0
|
|
20240312,153500,11200181250,9750,9750,9750,9750,0
|
|
20240312,153400,11200181250,9750,9750,9750,9750,0
|
|
20240312,153300,11200181250,9750,9750,9750,9750,0
|
|
20240312,153200,11200181250,9750,9750,9750,9750,0
|
|
20240312,153100,11200181250,9750,9750,9750,9750,0
|
|
20240312,153000,11200181250,9750,9750,9750,9750,8879
|
|
20240312,152900,11113611000,9750,9750,9750,9750,0
|
|
20240312,152800,11113611000,9750,9750,9750,9750,0
|
|
20240312,152700,11113611000,9750,9750,9750,9750,0
|
|
20240312,152600,11113611000,9750,9750,9750,9750,0
|
|
20240312,152500,11113611000,9750,9750,9750,9750,0
|
|
20240312,152400,11113611000,9750,9750,9750,9750,0
|
|
20240312,152300,11113611000,9750,9750,9750,9750,0
|
|
20240312,152200,11113611000,9750,9750,9750,9750,0
|
|
20240312,152100,11113611000,9750,9750,9750,9750,0
|
|
20240312,152000,11113611000,9750,9750,9750,9750,0
|
|
20240312,151900,11113611000,9750,9740,9760,9740,4347
|
|
20240312,151800,11071221190,9740,9750,9750,9740,1121
|
|
20240312,151700,11060297140,9750,9740,9750,9740,1951
|
|
20240312,151600,11041293950,9740,9750,9750,9740,1245
|
|
20240312,151500,11029157810,9750,9740,9750,9730,1435
|
|
20240312,151400,11015180960,9740,9740,9750,9730,4236
|
|
20240312,151300,10973919420,9740,9730,9750,9730,1210
|
|
20240312,151200,10962131540,9730,9730,9730,9730,532
|
|
20240312,151100,10956955180,9720,9720,9740,9710,1671
|
|
20240312,151000,10940700170,9720,9740,9740,9720,3538
|
|
20240312,150900,10906286380,9740,9730,9740,9730,805
|
|
20240312,150800,10898447040,9730,9730,9740,9720,1979
|
|
20240312,150700,10879196770,9740,9750,9750,9740,1044
|
|
20240312,150600,10869026710,9740,9740,9750,9740,1175
|
|
20240312,150500,10857572700,9750,9740,9750,9730,4031
|
|
20240312,150400,10818330460,9750,9730,9750,9720,1112
|
|
20240312,150300,10807506290,9730,9750,9750,9730,2779
|
|
20240312,150200,10780463490,9740,9760,9760,9730,2493
|
|
20240312,150100,10756155210,9760,9750,9760,9720,4609
|
|
20240312,150000,10711189210,9750,9730,9750,9720,3720
|
|
20240312,145900,10674981590,9720,9740,9740,9720,2838
|
|
20240312,145800,10647383310,9750,9730,9760,9730,667
|
|
20240312,145700,10640881380,9740,9730,9740,9730,1349
|
|
20240312,145600,10627749500,9730,9760,9760,9730,4233
|
|
20240312,145500,10586499820,9770,9790,9800,9770,3959
|
|
20240312,145400,10547752920,9790,9730,9790,9730,6789
|
|
20240312,145300,10481466730,9730,9730,9740,9720,870
|
|
20240312,145200,10473003820,9730,9730,9730,9700,2262
|
|
20240312,145100,10451037640,9720,9720,9740,9710,1871
|
|
20240312,145000,10432850580,9730,9750,9780,9730,4512
|
|
20240312,144900,10388860750,9750,9780,9780,9750,2322
|
|
20240312,144800,10366177620,9780,9760,9780,9750,4627
|
|
20240312,144700,10320987760,9760,9750,9760,9750,2051
|
|
20240312,144600,10300977230,9750,9750,9770,9740,4145
|
|
20240312,144500,10260541930,9740,9720,9750,9720,2383
|
|
20240312,144400,10237347490,9720,9720,9730,9710,1717
|
|
20240312,144300,10220660410,9720,9700,9720,9700,1696
|
|
20240312,144200,10204187730,9700,9710,9710,9700,1361
|
|
20240312,144100,10190983360,9720,9730,9730,9710,3586
|
|
20240312,144000,10156128660,9730,9740,9750,9730,3569
|
|
20240312,143900,10121380290,9740,9710,9750,9700,6033
|
|
20240312,143800,10062674270,9690,9690,9720,9680,18601
|
|
20240312,143700,9882317490,9680,9670,9680,9670,1849
|
|
20240312,143600,9864430320,9670,9680,9680,9670,40
|
|
20240312,143500,9864043130,9680,9650,9680,9630,12874
|
|
20240312,143400,9739709670,9650,9640,9650,9640,117
|
|
20240312,143300,9738581630,9640,9640,9650,9640,657
|
|
20240312,143200,9732248130,9640,9630,9650,9630,1177
|
|
20240312,143100,9720901080,9630,9640,9640,9630,1053
|
|
20240312,143000,9710760560,9640,9650,9650,9640,295
|
|
20240312,142900,9707915250,9650,9640,9650,9640,36
|
|
20240312,142800,9707568200,9650,9650,9650,9650,1056
|
|
20240312,142700,9697377800,9660,9660,9660,9660,178
|
|
20240312,142600,9695658320,9660,9640,9670,9640,3374
|
|
20240312,142500,9663094220,9640,9640,9640,9640,346
|
|
20240312,142400,9659758780,9640,9640,9640,9640,1548
|
|
20240312,142300,9644836060,9650,9670,9680,9640,901
|
|
20240312,142200,9636132040,9670,9660,9670,9650,3140
|
|
20240312,142100,9605791440,9650,9650,9660,9650,52
|
|
20240312,142000,9605289520,9650,9650,9650,9640,252
|
|
20240312,141900,9602859220,9650,9650,9650,9640,1537
|
|
20240312,141800,9588027190,9640,9650,9650,9640,978
|
|
20240312,141700,9578596630,9640,9660,9660,9640,156
|
|
20240312,141600,9577092130,9660,9650,9660,9650,156
|
|
20240312,141500,9575586440,9650,9640,9650,9640,1118
|
|
20240312,141400,9564802770,9640,9640,9650,9640,92
|
|
20240312,141300,9563915780,9640,9650,9650,9640,1384
|
|
20240312,141200,9550560580,9650,9660,9660,9650,933
|
|
20240312,141100,9541555340,9680,9680,9680,9660,229
|
|
20240312,141000,9539339860,9680,9670,9680,9670,210
|
|
20240312,140900,9537308800,9670,9660,9670,9660,51
|
|
20240312,140800,9536816130,9660,9670,9670,9660,1409
|
|
20240312,140700,9523191200,9670,9660,9690,9660,2178
|
|
20240312,140600,9502100730,9660,9640,9660,9640,691
|
|
20240312,140500,9495426330,9660,9650,9660,9640,116
|
|
20240312,140400,9494307360,9660,9640,9660,9640,604
|
|
20240312,140300,9488479220,9660,9660,9660,9640,259
|
|
20240312,140200,9485981800,9660,9640,9660,9640,343
|
|
20240312,140100,9482669020,9640,9650,9650,9630,595
|
|
20240312,140000,9476937560,9640,9640,9650,9630,539
|
|
20240312,135900,9471740050,9630,9630,9630,9630,786
|
|
20240312,135800,9464170870,9630,9640,9640,9630,381
|
|
20240312,135700,9460501630,9640,9670,9670,9640,6562
|
|
20240312,135600,9397156060,9680,9680,9680,9670,2087
|
|
20240312,135500,9376969140,9680,9690,9690,9670,283
|
|
20240312,135400,9374229610,9690,9700,9700,9690,3378
|
|
20240312,135300,9341468620,9700,9670,9700,9670,1737
|
|
20240312,135200,9324648730,9670,9650,9670,9650,2293
|
|
20240312,135100,9302508620,9650,9690,9690,9650,1525
|
|
20240312,135000,9287760340,9690,9710,9710,9680,1809
|
|
20240312,134900,9270213060,9710,9680,9720,9670,8245
|
|
20240312,134800,9190280600,9680,9670,9680,9650,2701
|
|
20240312,134700,9164153360,9670,9630,9690,9620,15719
|
|
20240312,134600,9012310460,9620,9610,9620,9610,602
|
|
20240312,134500,9006521220,9620,9610,9620,9610,1227
|
|
20240312,134400,8994718680,9620,9610,9620,9610,927
|
|
20240312,134300,8985804540,9610,9620,9620,9610,708
|
|
20240312,134200,8978997140,9620,9620,9620,9610,1134
|
|
20240312,134100,8968088690,9620,9600,9620,9600,232
|
|
20240312,134000,8965856910,9620,9580,9620,9580,1293
|
|
20240312,133900,8953456060,9590,9600,9600,9580,183
|
|
20240312,133800,8951699510,9600,9600,9610,9580,3210
|
|
20240312,133700,8920913250,9610,9620,9620,9600,361
|
|
20240312,133600,8917445320,9620,9600,9620,9600,1117
|
|
20240312,133500,8906715370,9600,9620,9620,9600,555
|
|
20240312,133400,8901380500,9610,9630,9630,9610,818
|
|
20240312,133300,8893519030,9630,9620,9630,9620,1253
|
|
20240312,133200,8881463710,9620,9620,9630,9610,1269
|
|
20240312,133100,8869255720,9610,9630,9630,9610,572
|
|
20240312,133000,8863757340,9630,9640,9640,9620,611
|
|
20240312,132900,8857873930,9640,9630,9650,9630,477
|
|
20240312,132800,8853275240,9650,9600,9670,9600,17234
|
|
20240312,132700,8687301850,9600,9580,9600,9580,739
|
|
20240312,132600,8680215850,9570,9600,9600,9570,1274
|
|
20240312,132500,8668005650,9590,9580,9600,9580,1712
|
|
20240312,132400,8651595790,9570,9570,9580,9570,1028
|
|
20240312,132300,8641757680,9580,9580,9580,9570,414
|
|
20240312,132200,8637794410,9580,9600,9600,9580,1472
|
|
20240312,132100,8623679000,9600,9600,9600,9590,306
|
|
20240312,132000,8620742930,9600,9600,9600,9590,1497
|
|
20240312,131900,8606371760,9610,9600,9610,9590,1375
|
|
20240312,131800,8593172240,9610,9610,9610,9600,740
|
|
20240312,131700,8586061030,9600,9580,9610,9580,5917
|
|
20240312,131600,8529274250,9580,9570,9580,9570,1964
|
|
20240312,131500,8510467250,9580,9590,9590,9580,4501
|
|
20240312,131400,8467344640,9590,9580,9590,9580,1823
|
|
20240312,131300,8449879580,9590,9560,9600,9550,7019
|
|
20240312,131200,8382653980,9540,9550,9560,9510,3269
|
|
20240312,131100,8351496230,9550,9560,9560,9550,2041
|
|
20240312,131000,8332004380,9550,9550,9560,9550,296
|
|
20240312,130900,8329175460,9550,9550,9550,9550,3748
|
|
20240312,130800,8293382060,9550,9540,9550,9530,2079
|
|
20240312,130700,8273528000,9550,9560,9560,9540,1034
|
|
20240312,130600,8263663260,9570,9560,9570,9520,1159
|
|
20240312,130500,8252594580,9560,9540,9580,9500,2114
|
|
20240312,130400,8232388100,9540,9570,9580,9490,16941
|
|
20240312,130300,8071131310,9570,9560,9570,9560,216
|
|
20240312,130200,8069066300,9560,9560,9560,9560,740
|
|
20240312,130100,8061991900,9560,9550,9560,9550,233
|
|
20240312,130000,8059766520,9550,9540,9550,9530,678
|
|
20240312,125900,8053300000,9520,9530,9540,9500,5615
|
|
20240312,125800,7999934180,9540,9550,9550,9510,5535
|
|
20240312,125700,7947256200,9550,9550,9550,9550,191
|
|
20240312,125600,7945432150,9550,9550,9560,9500,5611
|
|
20240312,125500,7892000490,9540,9560,9570,9540,6415
|
|
20240312,125400,7830754780,9570,9570,9580,9570,3609
|
|
20240312,125300,7796216620,9570,9580,9580,9570,4257
|
|
20240312,125200,7755477060,9580,9580,9580,9580,279
|
|
20240312,125100,7752804240,9580,9580,9580,9570,1466
|
|
20240312,125000,7738760950,9580,9590,9590,9580,502
|
|
20240312,124900,7733951780,9590,9580,9590,9580,593
|
|
20240312,124800,7728270730,9590,9590,9590,9580,566
|
|
20240312,124700,7722843050,9590,9580,9590,9570,409
|
|
20240312,124600,7718927610,9570,9580,9580,9570,207
|
|
20240312,124500,7716946420,9570,9590,9590,9570,196
|
|
20240312,124400,7715070200,9560,9580,9590,9560,466
|
|
20240312,124300,7710604250,9580,9580,9590,9580,334
|
|
20240312,124200,7707404520,9580,9550,9580,9550,2679
|
|
20240312,124100,7681820040,9560,9590,9600,9560,3058
|
|
20240312,124000,7652529860,9600,9620,9620,9580,774
|
|
20240312,123900,7645099400,9620,9580,9630,9570,4170
|
|
20240312,123800,7605089520,9570,9570,9580,9560,1613
|
|
20240312,123700,7589655940,9540,9530,9570,9500,5820
|
|
20240312,123600,7534327560,9550,9580,9580,9500,55858
|
|
20240312,123500,7002173690,9580,9570,9580,9570,888
|
|
20240312,123400,6993667700,9570,9580,9580,9560,1224
|
|
20240312,123300,6981960550,9580,9570,9580,9570,640
|
|
20240312,123200,6975835530,9570,9580,9580,9570,79
|
|
20240312,123100,6975079380,9580,9580,9580,9570,657
|
|
20240312,123000,6968785480,9580,9580,9580,9570,1180
|
|
20240312,122900,6957483310,9580,9570,9590,9570,830
|
|
20240312,122800,6949536020,9570,9570,9580,9570,411
|
|
20240312,122700,6945602720,9560,9580,9580,9560,2439
|
|
20240312,122600,6922274520,9570,9590,9590,9570,1311
|
|
20240312,122500,6909713490,9590,9590,9590,9590,661
|
|
20240312,122400,6903374500,9590,9590,9590,9580,307
|
|
20240312,122300,6900433380,9590,9590,9590,9580,66
|
|
20240312,122200,6899800490,9580,9590,9590,9580,312
|
|
20240312,122100,6896811420,9590,9580,9590,9580,477
|
|
20240312,122000,6892241260,9590,9580,9590,9580,257
|
|
20240312,121900,6889777020,9590,9590,9600,9580,404
|
|
20240312,121800,6885904580,9600,9590,9600,9590,371
|
|
20240312,121700,6882346660,9580,9580,9590,9580,1173
|
|
20240312,121600,6871108670,9580,9600,9600,9580,794
|
|
20240312,121500,6863495550,9580,9580,9610,9580,5398
|
|
20240312,121400,6811693530,9590,9580,9590,9580,104
|
|
20240312,121300,6810696640,9580,9580,9590,9580,777
|
|
20240312,121200,6803250870,9590,9560,9590,9560,510
|
|
20240312,121100,6798366100,9580,9570,9580,9560,498
|
|
20240312,121000,6793605010,9560,9560,9560,9560,112
|
|
20240312,120900,6792534290,9560,9570,9570,9560,286
|
|
20240312,120800,6789799410,9580,9580,9590,9580,316
|
|
20240312,120700,6786771400,9580,9580,9580,9580,529
|
|
20240312,120600,6781703580,9580,9560,9580,9550,751
|
|
20240312,120500,6774525060,9560,9570,9570,9560,1159
|
|
20240312,120400,6763441970,9570,9570,9580,9570,1028
|
|
20240312,120300,6753599930,9570,9570,9580,9570,850
|
|
20240312,120200,6745465340,9570,9570,9580,9570,1143
|
|
20240312,120100,6734523400,9580,9560,9580,9560,1418
|
|
20240312,120000,6720954350,9560,9560,9580,9560,729
|
|
20240312,115900,6713978790,9570,9560,9570,9550,2063
|
|
20240312,115800,6694271960,9560,9570,9570,9560,240
|
|
20240312,115700,6691976540,9570,9560,9570,9560,607
|
|
20240312,115600,6686173490,9560,9560,9570,9560,761
|
|
20240312,115500,6678895780,9570,9550,9570,9550,179
|
|
20240312,115400,6677184140,9550,9540,9560,9540,1174
|
|
20240312,115300,6665969040,9550,9540,9550,9540,732
|
|
20240312,115200,6658983510,9540,9540,9550,9530,536
|
|
20240312,115100,6653870940,9550,9530,9550,9530,757
|
|
20240312,115000,6646651350,9540,9530,9540,9530,1032
|
|
20240312,114900,6636808700,9530,9530,9540,9530,2237
|
|
20240312,114800,6615487820,9540,9530,9540,9530,772
|
|
20240312,114700,6608124110,9540,9540,9540,9530,1221
|
|
20240312,114600,6596475920,9550,9540,9550,9540,1132
|
|
20240312,114500,6585676420,9550,9540,9550,9530,1347
|
|
20240312,114400,6572824690,9550,9540,9550,9540,517
|
|
20240312,114300,6567892390,9540,9530,9560,9530,834
|
|
20240312,114200,6559935160,9530,9530,9540,9530,2238
|
|
20240312,114100,6538598630,9530,9550,9550,9530,2650
|
|
20240312,114000,6513308170,9550,9550,9550,9550,215
|
|
20240312,113900,6511254920,9550,9550,9550,9540,104
|
|
20240312,113800,6510262420,9550,9530,9550,9530,1450
|
|
20240312,113700,6496423260,9540,9540,9550,9530,489
|
|
20240312,113600,6491761860,9550,9540,9550,9540,2217
|
|
20240312,113500,6470610490,9550,9540,9550,9540,547
|
|
20240312,113400,6465390220,9550,9540,9550,9540,790
|
|
20240312,113300,6457850780,9540,9540,9540,9530,744
|
|
20240312,113200,6450753680,9530,9530,9540,9530,755
|
|
20240312,113100,6443552770,9540,9540,9550,9530,1263
|
|
20240312,113000,6431502900,9550,9540,9550,9540,512
|
|
20240312,112900,6426616950,9550,9530,9550,9530,1595
|
|
20240312,112800,6411404640,9540,9530,9540,9530,2108
|
|
20240312,112700,6391313370,9530,9540,9550,9530,5883
|
|
20240312,112600,6335192240,9540,9560,9560,9540,2645
|
|
20240312,112500,6309932320,9560,9550,9560,9550,1539
|
|
20240312,112400,6295221080,9560,9560,9570,9550,1196
|
|
20240312,112300,6283795710,9560,9570,9580,9550,7299
|
|
20240312,112200,6214039210,9570,9570,9570,9570,610
|
|
20240312,112100,6208201510,9580,9570,9580,9560,443
|
|
20240312,112000,6203958580,9570,9570,9600,9570,775
|
|
20240312,111900,6196537030,9600,9570,9600,9560,1053
|
|
20240312,111800,6186438920,9570,9570,9580,9560,2540
|
|
20240312,111700,6162129930,9570,9570,9580,9570,2803
|
|
20240312,111600,6135298130,9570,9570,9580,9570,1264
|
|
20240312,111500,6123200660,9570,9580,9600,9570,4612
|
|
20240312,111400,6079007090,9580,9590,9600,9580,2216
|
|
20240312,111300,6057775640,9580,9590,9600,9580,1349
|
|
20240312,111200,6044836900,9590,9590,9590,9580,643
|
|
20240312,111100,6038674740,9590,9580,9600,9580,632
|
|
20240312,111000,6032613900,9580,9590,9600,9580,2372
|
|
20240312,110900,6009870820,9590,9580,9590,9580,1299
|
|
20240312,110800,5997420600,9590,9610,9640,9570,1169
|
|
20240312,110700,5986201010,9600,9580,9600,9570,11420
|
|
20240312,110600,5876693420,9580,9580,9590,9580,1201
|
|
20240312,110500,5865184590,9580,9580,9590,9580,1276
|
|
20240312,110400,5852954370,9590,9570,9590,9570,929
|
|
20240312,110300,5844054100,9580,9570,9580,9560,949
|
|
20240312,110200,5834971840,9570,9570,9590,9570,1449
|
|
20240312,110100,5821102800,9570,9550,9570,9550,1037
|
|
20240312,110000,5811190580,9550,9560,9560,9540,5701
|
|
20240312,105900,5756772450,9550,9560,9560,9550,2925
|
|
20240312,105800,5728817510,9560,9570,9580,9550,9581
|
|
20240312,105700,5637199550,9580,9570,9580,9570,940
|
|
20240312,105600,5628195140,9570,9580,9590,9570,357
|
|
20240312,105500,5624773240,9580,9590,9590,9580,1374
|
|
20240312,105400,5611605990,9600,9590,9600,9590,1292
|
|
20240312,105300,5599209150,9600,9580,9600,9570,822
|
|
20240312,105200,5591330400,9580,9570,9580,9570,1309
|
|
20240312,105100,5578803170,9580,9590,9590,9560,4097
|
|
20240312,105000,5539578980,9590,9570,9590,9570,4131
|
|
20240312,104900,5499999750,9580,9570,9580,9570,828
|
|
20240312,104800,5492071990,9580,9570,9580,9570,1674
|
|
20240312,104700,5476043830,9570,9580,9590,9570,2234
|
|
20240312,104600,5454636690,9580,9580,9590,9570,1401
|
|
20240312,104500,5441212740,9590,9570,9590,9570,1180
|
|
20240312,104400,5429912930,9580,9590,9590,9570,657
|
|
20240312,104300,5423620610,9580,9560,9600,9560,3535
|
|
20240312,104200,5389766110,9560,9560,9580,9550,5461
|
|
20240312,104100,5337563870,9580,9550,9580,9550,2650
|
|
20240312,104000,5312218500,9560,9560,9580,9550,6670
|
|
20240312,103900,5248459920,9560,9590,9600,9560,12512
|
|
20240312,103800,5128704650,9600,9600,9610,9580,10365
|
|
20240312,103700,5029331420,9600,9620,9620,9600,14628
|
|
20240312,103600,4888828950,9620,9610,9630,9610,2167
|
|
20240312,103500,4867990260,9620,9640,9640,9620,6395
|
|
20240312,103400,4806447980,9640,9660,9660,9630,8470
|
|
20240312,103300,4724716420,9660,9660,9670,9660,1711
|
|
20240312,103200,4708187660,9660,9670,9680,9660,3233
|
|
20240312,103100,4676933710,9670,9680,9690,9670,1907
|
|
20240312,103000,4658475940,9690,9680,9690,9680,1481
|
|
20240312,102900,4644139700,9680,9670,9690,9670,1255
|
|
20240312,102800,4631986400,9670,9710,9710,9670,2140
|
|
20240312,102700,4611270430,9710,9700,9710,9700,10172
|
|
20240312,102600,4512584310,9710,9710,9720,9700,2881
|
|
20240312,102500,4484607370,9710,9710,9720,9710,451
|
|
20240312,102400,4480224830,9720,9710,9720,9710,937
|
|
20240312,102300,4471120120,9720,9720,9730,9710,953
|
|
20240312,102200,4461857100,9730,9720,9730,9720,712
|
|
20240312,102100,4454933020,9730,9720,9730,9720,1836
|
|
20240312,102000,4437082750,9710,9720,9740,9710,3202
|
|
20240312,101900,4405961970,9730,9720,9730,9720,669
|
|
20240312,101800,4399459270,9720,9720,9730,9710,2594
|
|
20240312,101700,4374252030,9720,9730,9740,9720,2509
|
|
20240312,101600,4349825350,9740,9740,9740,9730,464
|
|
20240312,101500,4345309240,9740,9740,9750,9730,1547
|
|
20240312,101400,4330247790,9740,9750,9760,9740,728
|
|
20240312,101300,4323150200,9750,9770,9770,9750,524
|
|
20240312,101200,4318037570,9770,9780,9780,9750,503
|
|
20240312,101100,4313124370,9760,9760,9760,9760,2090
|
|
20240312,101000,4292725970,9760,9750,9760,9750,292
|
|
20240312,100900,4289876180,9750,9760,9760,9740,1378
|
|
20240312,100800,4276433670,9760,9790,9790,9760,2550
|
|
20240312,100700,4251506180,9790,9800,9810,9790,1502
|
|
20240312,100600,4236798730,9800,9780,9800,9780,2591
|
|
20240312,100500,4211449550,9790,9790,9810,9790,770
|
|
20240312,100400,4203905760,9810,9810,9820,9800,1376
|
|
20240312,100300,4190410210,9810,9800,9820,9790,1399
|
|
20240312,100200,4176690480,9790,9800,9830,9790,3977
|
|
20240312,100100,4137700120,9810,9820,9830,9810,1878
|
|
20240312,100000,4119271410,9820,9800,9820,9800,3111
|
|
20240312,095900,4088760530,9810,9820,9820,9800,3876
|
|
20240312,095800,4050769350,9820,9830,9830,9800,2306
|
|
20240312,095700,4028148540,9830,9870,9870,9800,6963
|
|
20240312,095600,3959676610,9870,9870,9890,9860,2268
|
|
20240312,095500,3937279480,9860,9850,9880,9830,2080
|
|
20240312,095400,3916762610,9860,9860,9870,9830,7029
|
|
20240312,095300,3847525030,9860,9880,9880,9860,2768
|
|
20240312,095200,3820195790,9880,9890,9900,9870,5888
|
|
20240312,095100,3762037410,9900,9890,9940,9890,10845
|
|
20240312,095000,3654544680,9900,9930,9940,9880,9849
|
|
20240312,094900,3556880420,9930,9840,9950,9820,23931
|
|
20240312,094800,3320065290,9840,9760,9880,9750,14172
|
|
20240312,094700,3181047340,9760,9750,9780,9740,3113
|
|
20240312,094600,3150659200,9760,9790,9790,9760,1403
|
|
20240312,094500,3136962320,9760,9750,9810,9750,8915
|
|
20240312,094400,3049687520,9750,9710,9760,9710,3999
|
|
20240312,094300,3010757040,9710,9710,9720,9710,973
|
|
20240312,094200,3001308430,9710,9720,9720,9700,3168
|
|
20240312,094100,2970541620,9690,9660,9740,9660,12441
|
|
20240312,094000,2849793110,9660,9590,9680,9590,9040
|
|
20240312,093900,2762615320,9600,9620,9620,9590,5569
|
|
20240312,093800,2709139380,9610,9620,9620,9610,2106
|
|
20240312,093700,2688892830,9620,9620,9640,9610,11739
|
|
20240312,093600,2575952030,9620,9610,9640,9610,1169
|
|
20240312,093500,2564704830,9610,9610,9630,9610,1686
|
|
20240312,093400,2548499310,9640,9600,9650,9590,3291
|
|
20240312,093300,2516806170,9590,9580,9610,9580,9422
|
|
20240312,093200,2426486030,9590,9610,9630,9580,26989
|
|
20240312,093100,2167362970,9620,9630,9640,9610,2585
|
|
20240312,093000,2142494930,9620,9660,9670,9620,4343
|
|
20240312,092900,2100626920,9670,9650,9670,9620,5876
|
|
20240312,092800,2043966790,9640,9660,9680,9630,2553
|
|
20240312,092700,2019342720,9680,9690,9690,9660,1306
|
|
20240312,092600,2006703500,9690,9620,9700,9620,8238
|
|
20240312,092500,1927021930,9620,9630,9640,9620,4922
|
|
20240312,092400,1879637010,9630,9660,9660,9620,2479
|
|
20240312,092300,1855760270,9620,9620,9660,9610,3281
|
|
20240312,092200,1824172820,9620,9630,9630,9610,3836
|
|
20240312,092100,1787275760,9630,9630,9660,9630,9736
|
|
20240312,092000,1693400500,9630,9630,9680,9620,3460
|
|
20240312,091900,1660042030,9630,9640,9640,9600,9320
|
|
20240312,091800,1570446900,9610,9650,9660,9610,11672
|
|
20240312,091700,1458103440,9650,9700,9700,9650,2379
|
|
20240312,091600,1435080950,9700,9720,9730,9640,3607
|
|
20240312,091500,1400170250,9650,9640,9730,9640,10450
|
|
20240312,091400,1299058720,9710,9650,9730,9610,17155
|
|
20240312,091300,1133487250,9640,9680,9690,9630,8524
|
|
20240312,091200,1051200520,9690,9700,9700,9670,2202
|
|
20240312,091100,1029883820,9700,9700,9720,9680,8985
|
|
20240312,091000,942721270,9690,9650,9700,9640,3380
|
|
20240312,090900,910033880,9640,9620,9680,9620,5623
|
|
20240312,090800,855769410,9620,9720,9720,9610,27649
|
|
20240312,090700,588581530,9720,9730,9750,9710,4846
|
|
20240312,090600,541473070,9730,9770,9780,9720,6215
|
|
20240312,090500,480945410,9770,9800,9800,9760,2829
|
|
20240312,090400,453321090,9770,9730,9800,9720,2721
|
|
20240312,090300,426786140,9730,9770,9770,9710,12486
|
|
20240312,090200,305327480,9760,9820,9860,9700,11827
|
|
20240312,090100,189702120,9820,9830,9900,9820,6329
|
|
20240312,090000,127423590,9830,9820,9870,9820,11501
|