593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,185000,12633355780,6140,6140,6140,6140,16980
|
|
20240315,184900,12633355780,6140,6140,6140,6140,0
|
|
20240315,184800,12633355780,6140,6140,6140,6140,0
|
|
20240315,184700,12633355780,6140,6140,6140,6140,0
|
|
20240315,184600,12633355780,6140,6140,6140,6140,0
|
|
20240315,184500,12633355780,6140,6140,6140,6140,0
|
|
20240315,184400,12633355780,6140,6140,6140,6140,0
|
|
20240315,184300,12633355780,6140,6140,6140,6140,0
|
|
20240315,184200,12633355780,6140,6140,6140,6140,0
|
|
20240315,184100,12633355780,6140,6140,6140,6140,0
|
|
20240315,184000,12633355780,6140,6140,6140,6140,0
|
|
20240315,183900,12633355780,6140,6140,6140,6140,0
|
|
20240315,183800,12633355780,6140,6140,6140,6140,0
|
|
20240315,183700,12633355780,6140,6140,6140,6140,0
|
|
20240315,183600,12633355780,6140,6140,6140,6140,0
|
|
20240315,183500,12633355780,6140,6140,6140,6140,0
|
|
20240315,183400,12633355780,6140,6140,6140,6140,0
|
|
20240315,183300,12633355780,6140,6140,6140,6140,0
|
|
20240315,183200,12633355780,6140,6140,6140,6140,0
|
|
20240315,183100,12633355780,6140,6140,6140,6140,0
|
|
20240315,183000,12633355780,6140,6140,6140,6140,0
|
|
20240315,182900,12633355780,6140,6140,6140,6140,0
|
|
20240315,182800,12633355780,6140,6140,6140,6140,0
|
|
20240315,182700,12633355780,6140,6140,6140,6140,0
|
|
20240315,182600,12633355780,6140,6140,6140,6140,0
|
|
20240315,182500,12633355780,6140,6140,6140,6140,0
|
|
20240315,182400,12633355780,6140,6140,6140,6140,0
|
|
20240315,182300,12633355780,6140,6140,6140,6140,0
|
|
20240315,182200,12633355780,6140,6140,6140,6140,0
|
|
20240315,182100,12633355780,6140,6140,6140,6140,0
|
|
20240315,182000,12633355780,6140,6140,6140,6140,16980
|
|
20240315,181900,12633355780,6140,6140,6140,6140,0
|
|
20240315,181800,12633355780,6140,6140,6140,6140,0
|
|
20240315,181700,12633355780,6140,6140,6140,6140,0
|
|
20240315,181600,12633355780,6140,6140,6140,6140,0
|
|
20240315,181500,12633355780,6140,6140,6140,6140,0
|
|
20240315,181400,12633355780,6140,6140,6140,6140,0
|
|
20240315,181300,12633355780,6140,6140,6140,6140,0
|
|
20240315,181200,12633355780,6140,6140,6140,6140,0
|
|
20240315,181100,12633355780,6140,6140,6140,6140,0
|
|
20240315,181000,12633355780,6140,6140,6140,6140,0
|
|
20240315,180900,12633355780,6140,6140,6140,6140,0
|
|
20240315,180800,12633355780,6140,6140,6140,6140,0
|
|
20240315,180700,12633355780,6140,6140,6140,6140,0
|
|
20240315,180600,12633355780,6140,6140,6140,6140,0
|
|
20240315,180500,12633355780,6140,6140,6140,6140,0
|
|
20240315,180400,12633355780,6140,6140,6140,6140,0
|
|
20240315,180300,12633355780,6140,6140,6140,6140,0
|
|
20240315,180200,12633355780,6140,6140,6140,6140,0
|
|
20240315,180100,12633355780,6140,6140,6140,6140,0
|
|
20240315,180000,12633355780,6140,6140,6140,6140,0
|
|
20240315,175900,12633355780,6140,6140,6140,6140,0
|
|
20240315,175800,12633355780,6140,6140,6140,6140,0
|
|
20240315,175700,12633355780,6140,6140,6140,6140,0
|
|
20240315,175600,12633355780,6140,6140,6140,6140,0
|
|
20240315,175500,12633355780,6140,6140,6140,6140,0
|
|
20240315,175400,12633355780,6140,6140,6140,6140,0
|
|
20240315,175300,12633355780,6140,6140,6140,6140,0
|
|
20240315,175200,12633355780,6140,6140,6140,6140,0
|
|
20240315,175100,12633355780,6140,6140,6140,6140,0
|
|
20240315,175000,12633355780,6140,6140,6140,6140,16980
|
|
20240315,174900,12633355780,6140,6140,6140,6140,0
|
|
20240315,174800,12633355780,6140,6140,6140,6140,0
|
|
20240315,174700,12633355780,6140,6140,6140,6140,0
|
|
20240315,174600,12633355780,6140,6140,6140,6140,0
|
|
20240315,174500,12633355780,6140,6140,6140,6140,0
|
|
20240315,174400,12633355780,6140,6140,6140,6140,0
|
|
20240315,174300,12633355780,6140,6140,6140,6140,0
|
|
20240315,174200,12633355780,6140,6140,6140,6140,0
|
|
20240315,174100,12633355780,6140,6140,6140,6140,0
|
|
20240315,174000,12633355780,6140,6140,6140,6140,0
|
|
20240315,173900,12633355780,6140,6140,6140,6140,0
|
|
20240315,173800,12633355780,6140,6140,6140,6140,0
|
|
20240315,173700,12633355780,6140,6140,6140,6140,0
|
|
20240315,173600,12633355780,6140,6140,6140,6140,0
|
|
20240315,173500,12633355780,6140,6140,6140,6140,0
|
|
20240315,173400,12633355780,6140,6140,6140,6140,0
|
|
20240315,173300,12633355780,6140,6140,6140,6140,0
|
|
20240315,173200,12633355780,6140,6140,6140,6140,0
|
|
20240315,173100,12633355780,6140,6140,6140,6140,0
|
|
20240315,173000,12633355780,6140,6140,6140,6140,0
|
|
20240315,172900,12633355780,6140,6140,6140,6140,0
|
|
20240315,172800,12633355780,6140,6140,6140,6140,0
|
|
20240315,172700,12633355780,6140,6140,6140,6140,0
|
|
20240315,172600,12633355780,6140,6140,6140,6140,0
|
|
20240315,172500,12633355780,6140,6140,6140,6140,0
|
|
20240315,172400,12633355780,6140,6140,6140,6140,0
|
|
20240315,172300,12633355780,6140,6140,6140,6140,0
|
|
20240315,172200,12633355780,6140,6140,6140,6140,0
|
|
20240315,172100,12633355780,6140,6140,6140,6140,0
|
|
20240315,172000,12633355780,6140,6140,6140,6140,16980
|
|
20240315,171900,12633355780,6140,6140,6140,6140,0
|
|
20240315,171800,12633355780,6140,6140,6140,6140,0
|
|
20240315,171700,12633355780,6140,6140,6140,6140,0
|
|
20240315,171600,12633355780,6140,6140,6140,6140,0
|
|
20240315,171500,12633355780,6140,6140,6140,6140,0
|
|
20240315,171400,12633355780,6140,6140,6140,6140,0
|
|
20240315,171300,12633355780,6140,6140,6140,6140,0
|
|
20240315,171200,12633355780,6140,6140,6140,6140,0
|
|
20240315,171100,12633355780,6140,6140,6140,6140,0
|
|
20240315,171000,12633355780,6140,6140,6140,6140,0
|
|
20240315,170900,12633355780,6140,6140,6140,6140,0
|
|
20240315,170800,12633355780,6140,6140,6140,6140,0
|
|
20240315,170700,12633355780,6140,6140,6140,6140,0
|
|
20240315,170600,12633355780,6140,6140,6140,6140,0
|
|
20240315,170500,12633355780,6140,6140,6140,6140,0
|
|
20240315,170400,12633355780,6140,6140,6140,6140,0
|
|
20240315,170300,12633355780,6140,6140,6140,6140,0
|
|
20240315,170200,12633355780,6140,6140,6140,6140,0
|
|
20240315,170100,12633355780,6140,6140,6140,6140,0
|
|
20240315,170000,12633355780,6140,6140,6140,6140,0
|
|
20240315,165900,12633355780,6140,6140,6140,6140,0
|
|
20240315,165800,12633355780,6140,6140,6140,6140,0
|
|
20240315,165700,12633355780,6140,6140,6140,6140,0
|
|
20240315,165600,12633355780,6140,6140,6140,6140,0
|
|
20240315,165500,12633355780,6140,6140,6140,6140,0
|
|
20240315,165400,12633355780,6140,6140,6140,6140,0
|
|
20240315,165300,12633355780,6140,6140,6140,6140,0
|
|
20240315,165200,12633355780,6140,6140,6140,6140,0
|
|
20240315,165100,12633355780,6140,6140,6140,6140,0
|
|
20240315,165000,12633355780,6140,6140,6140,6140,16980
|
|
20240315,164900,12633355780,6140,6140,6140,6140,0
|
|
20240315,164800,12633355780,6140,6140,6140,6140,0
|
|
20240315,164700,12633355780,6140,6140,6140,6140,0
|
|
20240315,164600,12633355780,6140,6140,6140,6140,0
|
|
20240315,164500,12633355780,6140,6140,6140,6140,0
|
|
20240315,164400,12633355780,6140,6140,6140,6140,0
|
|
20240315,164300,12633355780,6140,6140,6140,6140,0
|
|
20240315,164200,12633355780,6140,6140,6140,6140,0
|
|
20240315,164100,12633355780,6140,6140,6140,6140,0
|
|
20240315,164000,12633355780,6140,6140,6140,6140,0
|
|
20240315,163900,12633355780,6140,6140,6140,6140,0
|
|
20240315,163800,12633355780,6140,6140,6140,6140,0
|
|
20240315,163700,12633355780,6140,6140,6140,6140,0
|
|
20240315,163600,12633355780,6140,6140,6140,6140,0
|
|
20240315,163500,12633355780,6140,6140,6140,6140,0
|
|
20240315,163400,12633355780,6140,6140,6140,6140,0
|
|
20240315,163300,12633355780,6140,6140,6140,6140,0
|
|
20240315,163200,12633355780,6140,6140,6140,6140,0
|
|
20240315,163100,12633355780,6140,6140,6140,6140,0
|
|
20240315,163000,12633355780,6140,6140,6140,6140,0
|
|
20240315,162900,12633355780,6140,6140,6140,6140,0
|
|
20240315,162800,12633355780,6140,6140,6140,6140,0
|
|
20240315,162700,12633355780,6140,6140,6140,6140,0
|
|
20240315,162600,12633355780,6140,6140,6140,6140,0
|
|
20240315,162500,12633355780,6140,6140,6140,6140,0
|
|
20240315,162400,12633355780,6140,6140,6140,6140,0
|
|
20240315,162300,12633355780,6140,6140,6140,6140,0
|
|
20240315,162200,12633355780,6140,6140,6140,6140,0
|
|
20240315,162100,12633355780,6140,6140,6140,6140,0
|
|
20240315,162000,12633355780,6140,6140,6140,6140,16980
|
|
20240315,161900,12633355780,6140,6140,6140,6140,0
|
|
20240315,161800,12633355780,6140,6140,6140,6140,0
|
|
20240315,161700,12633355780,6140,6140,6140,6140,0
|
|
20240315,161600,12633355780,6140,6140,6140,6140,0
|
|
20240315,161500,12633355780,6140,6140,6140,6140,0
|
|
20240315,161400,12633355780,6140,6140,6140,6140,0
|
|
20240315,161300,12633355780,6140,6140,6140,6140,0
|
|
20240315,161200,12633355780,6140,6140,6140,6140,0
|
|
20240315,161100,12633355780,6140,6140,6140,6140,0
|
|
20240315,161000,12633355780,6140,6140,6140,6140,0
|
|
20240315,160900,12633355780,6140,6140,6140,6140,0
|
|
20240315,160800,12633355780,6140,6140,6140,6140,0
|
|
20240315,160700,12633355780,6140,6140,6140,6140,0
|
|
20240315,160600,12633355780,6140,6140,6140,6140,0
|
|
20240315,160500,12633355780,6140,6140,6140,6140,0
|
|
20240315,160400,12633355780,6140,6140,6140,6140,0
|
|
20240315,160300,12633355780,6140,6140,6140,6140,0
|
|
20240315,160200,12633355780,6140,6140,6140,6140,0
|
|
20240315,160100,12633355780,6140,6140,6140,6140,0
|
|
20240315,160000,12633355780,6140,6140,6140,6140,0
|
|
20240315,155900,12633355780,6140,6140,6140,6140,0
|
|
20240315,155800,12633355780,6140,6140,6140,6140,0
|
|
20240315,155700,12633355780,6140,6140,6140,6140,0
|
|
20240315,155600,12633355780,6140,6140,6140,6140,0
|
|
20240315,155500,12633355780,6140,6140,6140,6140,0
|
|
20240315,155400,12633355780,6140,6140,6140,6140,0
|
|
20240315,155300,12633355780,6140,6140,6140,6140,0
|
|
20240315,155200,12633355780,6140,6140,6140,6140,0
|
|
20240315,155100,12633355780,6140,6140,6140,6140,0
|
|
20240315,155000,12633355780,6140,6140,6140,6140,16980
|
|
20240315,154900,12633355780,6140,6140,6140,6140,0
|
|
20240315,154800,12633355780,6140,6140,6140,6140,0
|
|
20240315,154700,12633355780,6140,6140,6140,6140,0
|
|
20240315,154600,12633355780,6140,6140,6140,6140,0
|
|
20240315,154500,12633355780,6140,6140,6140,6140,0
|
|
20240315,154400,12633355780,6140,6140,6140,6140,0
|
|
20240315,154300,12633355780,6140,6140,6140,6140,0
|
|
20240315,154200,12633355780,6140,6140,6140,6140,0
|
|
20240315,154100,12633355780,6140,6140,6140,6140,0
|
|
20240315,154000,12633355780,6140,6140,6140,6140,0
|
|
20240315,153900,12633355780,6140,6140,6140,6140,0
|
|
20240315,153800,12633355780,6140,6140,6140,6140,0
|
|
20240315,153700,12633355780,6140,6140,6140,6140,0
|
|
20240315,153600,12633355780,6140,6140,6140,6140,0
|
|
20240315,153500,12633355780,6140,6140,6140,6140,0
|
|
20240315,153400,12633355780,6140,6140,6140,6140,0
|
|
20240315,153300,12633355780,6140,6140,6140,6140,0
|
|
20240315,153200,12633355780,6140,6140,6140,6140,0
|
|
20240315,153100,12633355780,6140,6140,6140,6140,0
|
|
20240315,153000,12633355780,6140,6140,6140,6140,16980
|
|
20240315,152900,12529098580,6200,6200,6200,6200,0
|
|
20240315,152800,12529098580,6200,6200,6200,6200,0
|
|
20240315,152700,12529098580,6200,6200,6200,6200,0
|
|
20240315,152600,12529098580,6200,6200,6200,6200,0
|
|
20240315,152500,12529098580,6200,6200,6200,6200,0
|
|
20240315,152400,12529098580,6200,6200,6200,6200,0
|
|
20240315,152300,12529098580,6200,6200,6200,6200,0
|
|
20240315,152200,12529098580,6200,6200,6200,6200,0
|
|
20240315,152100,12529098580,6200,6200,6200,6200,0
|
|
20240315,152000,12529098580,6200,6200,6200,6200,0
|
|
20240315,151900,12529098580,6200,6170,6200,6150,2642
|
|
20240315,151800,12512818030,6180,6180,6180,6130,3836
|
|
20240315,151700,12489214550,6170,6140,6180,6130,5431
|
|
20240315,151600,12455738360,6130,6170,6180,6130,1666
|
|
20240315,151500,12445479570,6190,6130,6190,6100,3442
|
|
20240315,151400,12424331570,6130,6170,6170,6130,565
|
|
20240315,151300,12420860700,6170,6150,6180,6140,2391
|
|
20240315,151200,12406155320,6150,6160,6160,6150,699
|
|
20240315,151100,12401854300,6160,6180,6180,6150,656
|
|
20240315,151000,12397805700,6180,6120,6180,6110,834
|
|
20240315,150900,12392669030,6120,6090,6130,6090,613
|
|
20240315,150800,12388918130,6090,6100,6130,6080,810
|
|
20240315,150700,12383978520,6100,6130,6140,6100,1523
|
|
20240315,150600,12374651950,6130,6070,6140,6070,2612
|
|
20240315,150500,12358680770,6060,6090,6120,6040,4191
|
|
20240315,150400,12333222450,6090,6160,6180,6090,14082
|
|
20240315,150300,12246973630,6160,6180,6180,6160,1850
|
|
20240315,150200,12235574980,6160,6160,6190,6160,2264
|
|
20240315,150100,12221605390,6160,6170,6170,6160,3063
|
|
20240315,150000,12202718920,6170,6180,6190,6170,3174
|
|
20240315,145900,12183115840,6190,6190,6190,6180,326
|
|
20240315,145800,12181097920,6180,6180,6180,6180,329
|
|
20240315,145700,12179064700,6190,6180,6190,6180,952
|
|
20240315,145600,12173180360,6180,6190,6190,6180,73
|
|
20240315,145500,12172729180,6190,6180,6190,6180,321
|
|
20240315,145400,12170745360,6180,6190,6190,6180,2448
|
|
20240315,145300,12155614260,6190,6210,6210,6190,590
|
|
20240315,145200,12151960240,6210,6200,6210,6190,1180
|
|
20240315,145100,12144646020,6180,6190,6200,6180,1653
|
|
20240315,145000,12134411430,6200,6200,6200,6190,698
|
|
20240315,144900,12130086830,6200,6200,6200,6200,1611
|
|
20240315,144800,12120098630,6210,6210,6210,6210,383
|
|
20240315,144700,12117720200,6220,6210,6230,6210,1100
|
|
20240315,144600,12110883680,6230,6220,6230,6200,1127
|
|
20240315,144500,12103885160,6220,6220,6220,6220,1
|
|
20240315,144400,12103878940,6230,6220,6240,6220,90
|
|
20240315,144300,12103317860,6220,6240,6240,6220,300
|
|
20240315,144200,12101447600,6240,6240,6240,6210,397
|
|
20240315,144100,12098977260,6230,6220,6230,6220,831
|
|
20240315,144000,12093808420,6180,6210,6210,6180,1128
|
|
20240315,143900,12086819950,6210,6200,6210,6200,130
|
|
20240315,143800,12086013150,6210,6210,6210,6190,789
|
|
20240315,143700,12081120840,6200,6210,6220,6200,229
|
|
20240315,143600,12079698410,6220,6210,6220,6210,305
|
|
20240315,143500,12077804320,6200,6200,6210,6200,85
|
|
20240315,143400,12077277200,6200,6220,6220,6200,342
|
|
20240315,143300,12075156170,6220,6200,6220,6200,953
|
|
20240315,143200,12069240030,6210,6180,6210,6180,253
|
|
20240315,143100,12067668960,6180,6190,6200,6170,937
|
|
20240315,143000,12061873940,6200,6160,6200,6160,107
|
|
20240315,142900,12061211810,6150,6170,6170,6150,1877
|
|
20240315,142800,12049653680,6160,6210,6210,6150,1600
|
|
20240315,142700,12039792360,6210,6200,6210,6200,124
|
|
20240315,142600,12039023530,6200,6200,6200,6200,1
|
|
20240315,142500,12039017330,6210,6190,6210,6190,183
|
|
20240315,142400,12037883400,6170,6220,6220,6170,1445
|
|
20240315,142300,12028961980,6230,6230,6230,6230,0
|
|
20240315,142200,12028961980,6230,6200,6230,6200,15
|
|
20240315,142100,12028868920,6240,6230,6240,6200,5
|
|
20240315,142000,12028837770,6230,6260,6270,6210,283
|
|
20240315,141900,12027067610,6270,6180,6270,6180,535
|
|
20240315,141800,12023737410,6190,6180,6200,6180,594
|
|
20240315,141700,12020056370,6170,6170,6190,6170,388
|
|
20240315,141600,12017659980,6170,6190,6190,6170,697
|
|
20240315,141500,12013346640,6180,6210,6220,6180,850
|
|
20240315,141400,12008090870,6200,6200,6220,6200,133
|
|
20240315,141300,12007264190,6190,6220,6220,6190,4784
|
|
20240315,141200,11977634780,6230,6200,6230,6190,1952
|
|
20240315,141100,11965497720,6210,6210,6230,6210,980
|
|
20240315,141000,11959410960,6210,6230,6240,6210,4386
|
|
20240315,140900,11932142740,6230,6260,6260,6230,4456
|
|
20240315,140800,11904356910,6240,6260,6260,6240,2081
|
|
20240315,140700,11891342660,6240,6260,6270,6240,1701
|
|
20240315,140600,11880694420,6240,6240,6280,6240,2075
|
|
20240315,140500,11867720670,6250,6260,6310,6240,6345
|
|
20240315,140400,11827906410,6280,6250,6280,6250,4459
|
|
20240315,140300,11799971880,6250,6250,6250,6250,57
|
|
20240315,140200,11799615630,6240,6250,6250,6220,562
|
|
20240315,140100,11796106440,6240,6210,6250,6210,1382
|
|
20240315,140000,11787507670,6210,6220,6230,6200,342
|
|
20240315,135900,11785381620,6230,6200,6230,6190,714
|
|
20240315,135800,11780953210,6180,6230,6230,6180,825
|
|
20240315,135700,11775840240,6230,6200,6230,6200,119
|
|
20240315,135600,11775099750,6190,6160,6200,6150,1478
|
|
20240315,135500,11765945930,6150,6180,6180,6150,1390
|
|
20240315,135400,11757377100,6180,6170,6190,6170,34
|
|
20240315,135300,11757167200,6170,6190,6190,6160,871
|
|
20240315,135200,11751796740,6190,6200,6200,6160,2103
|
|
20240315,135100,11738821710,6200,6190,6200,6170,334
|
|
20240315,135000,11736757410,6170,6190,6190,6170,75
|
|
20240315,134900,11736294620,6200,6170,6200,6170,1676
|
|
20240315,134800,11725948960,6170,6210,6210,6170,1462
|
|
20240315,134700,11716903170,6210,6200,6220,6200,550
|
|
20240315,134600,11713487640,6200,6210,6210,6180,725
|
|
20240315,134500,11709002260,6210,6200,6210,6180,1190
|
|
20240315,134400,11701639330,6200,6200,6210,6150,11126
|
|
20240315,134300,11632859760,6200,6230,6230,6200,4343
|
|
20240315,134200,11605868940,6230,6240,6240,6230,1810
|
|
20240315,134100,11594591460,6240,6250,6250,6230,1568
|
|
20240315,134000,11584810430,6230,6250,6250,6220,1141
|
|
20240315,133900,11577699850,6240,6230,6250,6220,3177
|
|
20240315,133800,11557884650,6220,6230,6250,6220,1341
|
|
20240315,133700,11549525390,6240,6260,6290,6220,8949
|
|
20240315,133600,11493659810,6260,6280,6290,6260,6091
|
|
20240315,133500,11455364140,6270,6290,6300,6270,622
|
|
20240315,133400,11451458440,6310,6260,6310,6260,851
|
|
20240315,133300,11446130330,6250,6260,6270,6240,7800
|
|
20240315,133200,11397372070,6260,6260,6260,6250,3156
|
|
20240315,133100,11377629230,6260,6270,6290,6250,4833
|
|
20240315,133000,11347368720,6280,6280,6290,6270,450
|
|
20240315,132900,11344545310,6270,6280,6280,6260,2576
|
|
20240315,132800,11328395900,6280,6310,6320,6280,2120
|
|
20240315,132700,11315044430,6320,6300,6330,6300,992
|
|
20240315,132600,11308793570,6320,6300,6330,6290,748
|
|
20240315,132500,11304075640,6300,6290,6310,6290,1138
|
|
20240315,132400,11296902870,6300,6290,6300,6270,1434
|
|
20240315,132300,11287888680,6270,6270,6300,6260,1378
|
|
20240315,132200,11279238370,6260,6290,6290,6260,1386
|
|
20240315,132100,11270541160,6290,6300,6300,6290,1134
|
|
20240315,132000,11263401860,6300,6290,6320,6290,1289
|
|
20240315,131900,11255274980,6260,6300,6300,6260,3472
|
|
20240315,131800,11233508130,6300,6290,6300,6290,838
|
|
20240315,131700,11228234080,6300,6300,6310,6290,1960
|
|
20240315,131600,11215888490,6300,6300,6300,6270,2001
|
|
20240315,131500,11203312950,6280,6280,6310,6250,5973
|
|
20240315,131400,11165890590,6260,6290,6300,6250,3908
|
|
20240315,131300,11141415230,6260,6300,6310,6250,9611
|
|
20240315,131200,11081146500,6300,6350,6350,6290,3051
|
|
20240315,131100,11061928740,6360,6330,6360,6320,734
|
|
20240315,131000,11057288500,6330,6360,6380,6320,644
|
|
20240315,130900,11053201640,6330,6320,6360,6320,2559
|
|
20240315,130800,11037019210,6310,6370,6380,6300,2530
|
|
20240315,130700,11021035920,6370,6350,6370,6330,821
|
|
20240315,130600,11015833410,6350,6370,6370,6350,44
|
|
20240315,130500,11015553950,6370,6390,6390,6350,710
|
|
20240315,130400,11011033080,6390,6350,6390,6330,3474
|
|
20240315,130300,10988941160,6350,6380,6380,6300,1489
|
|
20240315,130200,10979519070,6380,6340,6390,6340,323
|
|
20240315,130100,10977463990,6320,6370,6370,6320,5397
|
|
20240315,130000,10943185900,6370,6410,6420,6360,3652
|
|
20240315,125900,10919878410,6400,6310,6420,6290,8980
|
|
20240315,125800,10862581400,6320,6320,6340,6320,1895
|
|
20240315,125700,10850602320,6320,6280,6320,6260,9765
|
|
20240315,125600,10789213520,6280,6320,6350,6280,9170
|
|
20240315,125500,10731504290,6320,6330,6370,6310,1496
|
|
20240315,125400,10722031950,6310,6340,6350,6310,1865
|
|
20240315,125300,10710235040,6350,6300,6420,6290,12311
|
|
20240315,125200,10631742030,6300,6310,6340,6270,13162
|
|
20240315,125100,10548679330,6320,6330,6330,6280,5045
|
|
20240315,125000,10516868980,6330,6340,6340,6290,3085
|
|
20240315,124900,10497418490,6320,6320,6360,6300,9657
|
|
20240315,124800,10436311460,6340,6300,6340,6280,11495
|
|
20240315,124700,10363719170,6310,6370,6370,6270,11472
|
|
20240315,124600,10291246750,6370,6400,6400,6270,21123
|
|
20240315,124500,10157653020,6400,6360,6420,6340,7441
|
|
20240315,124400,10110311370,6360,6400,6400,6350,8259
|
|
20240315,124300,10057626190,6390,6420,6450,6380,8488
|
|
20240315,124200,10003299230,6420,6480,6480,6410,4370
|
|
20240315,124100,9975144300,6490,6400,6490,6380,4683
|
|
20240315,124000,9944979710,6380,6450,6470,6380,12098
|
|
20240315,123900,9867417180,6460,6470,6530,6440,9100
|
|
20240315,123800,9808432470,6470,6420,6520,6400,10959
|
|
20240315,123700,9737824960,6420,6480,6540,6400,19717
|
|
20240315,123600,9610809370,6480,6480,6530,6450,10388
|
|
20240315,123500,9543365960,6480,6560,6620,6440,35506
|
|
20240315,123400,9312625710,6560,6570,6640,6510,30012
|
|
20240315,123300,9115255170,6540,6540,6640,6500,39472
|
|
20240315,123200,8855224020,6530,6510,6540,6450,26136
|
|
20240315,123100,8685534280,6500,6550,6580,6480,25077
|
|
20240315,123000,8522155010,6550,6630,6650,6490,44049
|
|
20240315,122900,8233024120,6620,6780,6810,6590,94511
|
|
20240315,122800,7600165120,6780,6450,6840,6440,137206
|
|
20240315,122700,6688117540,6470,6350,6470,6310,16932
|
|
20240315,122600,6579933900,6390,6340,6390,6310,15267
|
|
20240315,122500,6482767240,6320,6300,6350,6290,6672
|
|
20240315,122400,6440658590,6320,6300,6340,6290,4977
|
|
20240315,122300,6409272430,6300,6350,6370,6290,20807
|
|
20240315,122200,6277690310,6330,6320,6410,6300,17012
|
|
20240315,122100,6169608140,6300,6340,6390,6290,20330
|
|
20240315,122000,6040575310,6320,6430,6430,6270,23912
|
|
20240315,121900,5889214250,6390,6350,6450,6340,47984
|
|
20240315,121800,5582431720,6350,6300,6360,6290,16300
|
|
20240315,121700,5479368140,6300,6240,6340,6240,26212
|
|
20240315,121600,5314499560,6230,6350,6450,6200,70474
|
|
20240315,121500,4872085640,6400,6500,6500,6360,54318
|
|
20240315,121400,4523256480,6500,6650,6680,6470,91067
|
|
20240315,121300,3925589500,6620,6470,6720,6450,178948
|
|
20240315,121200,2748340250,6340,6340,6340,6340,0
|
|
20240315,121100,2748340250,6340,6200,6340,6160,24750
|
|
20240315,121000,2592642070,6200,6200,6210,6160,3530
|
|
20240315,120900,2570765090,6210,6180,6210,6170,1442
|
|
20240315,120800,2561848830,6180,6140,6200,6110,3971
|
|
20240315,120700,2537322000,6140,6220,6220,6120,3396
|
|
20240315,120600,2516436600,6160,6150,6230,6150,7624
|
|
20240315,120500,2469054340,6150,6180,6180,6150,232
|
|
20240315,120400,2467627390,6150,6110,6200,6110,1139
|
|
20240315,120300,2460586960,6110,6150,6150,6110,967
|
|
20240315,120200,2454655870,6160,6190,6210,6150,3660
|
|
20240315,120100,2431972420,6190,6110,6200,6100,2600
|
|
20240315,120000,2415922780,6100,6150,6150,6100,1055
|
|
20240315,115900,2409454530,6150,6160,6180,6140,3272
|
|
20240315,115800,2389307590,6150,6160,6230,6150,5790
|
|
20240315,115700,2353486690,6160,6140,6200,6120,3343
|
|
20240315,115600,2332889480,6140,6140,6150,6100,2614
|
|
20240315,115500,2316843080,6140,6050,6150,6050,6273
|
|
20240315,115400,2278473240,6010,6030,6030,6010,1689
|
|
20240315,115300,2268315550,6040,6040,6040,6040,9
|
|
20240315,115200,2268261190,6010,6010,6010,6000,410
|
|
20240315,115100,2265797100,6030,6030,6030,6030,0
|
|
20240315,115000,2265797100,6030,6010,6030,6000,7072
|
|
20240315,114900,2223219340,6010,6000,6020,5940,2090
|
|
20240315,114800,2210724920,5990,6020,6020,5990,3223
|
|
20240315,114700,2191389450,6020,6000,6020,6000,682
|
|
20240315,114600,2187286810,6000,6000,6010,6000,1087
|
|
20240315,114500,2180763760,6000,6020,6020,6000,69
|
|
20240315,114400,2180349520,6020,6030,6030,5990,572
|
|
20240315,114300,2176918110,6010,6040,6040,6010,2546
|
|
20240315,114200,2161570950,6040,6040,6040,6040,0
|
|
20240315,114100,2161570950,6040,6050,6070,6040,1288
|
|
20240315,114000,2153790010,6070,6070,6070,6070,0
|
|
20240315,113900,2153790010,6070,6070,6070,6070,200
|
|
20240315,113800,2152576010,6050,6050,6050,6050,40
|
|
20240315,113700,2152334010,6070,6050,6070,6040,5158
|
|
20240315,113600,2121129450,6050,6070,6070,6050,2263
|
|
20240315,113500,2107431850,6090,6090,6090,6090,2
|
|
20240315,113400,2107419670,6090,6070,6090,6070,45
|
|
20240315,113300,2107146300,6070,6070,6070,6060,730
|
|
20240315,113200,2102720150,6070,6080,6080,6070,187
|
|
20240315,113100,2101584530,6080,6080,6080,6080,40
|
|
20240315,113000,2101341330,6070,6070,6070,6070,304
|
|
20240315,112900,2099496050,6070,6070,6070,6070,34
|
|
20240315,112800,2099289670,6090,6070,6090,6070,41
|
|
20240315,112700,2099040780,6070,6070,6070,6070,155
|
|
20240315,112600,2098099930,6070,6070,6070,6070,0
|
|
20240315,112500,2098099930,6070,6070,6070,6070,40
|
|
20240315,112400,2097857130,6060,6060,6060,6060,0
|
|
20240315,112300,2097857130,6060,6060,6060,6060,41
|
|
20240315,112200,2097608670,6060,6060,6060,6060,16
|
|
20240315,112100,2097511710,6060,6080,6090,6060,23
|
|
20240315,112000,2097371850,6060,6060,6060,6060,157
|
|
20240315,111900,2096420430,6050,6050,6050,6050,0
|
|
20240315,111800,2096420430,6050,6060,6060,6050,200
|
|
20240315,111700,2095210180,6060,6050,6060,6050,57
|
|
20240315,111600,2094864930,6050,6050,6050,6050,282
|
|
20240315,111500,2093158830,6050,6050,6050,6050,42
|
|
20240315,111400,2092904730,6060,6060,6060,6060,0
|
|
20240315,111300,2092904730,6060,6060,6060,6060,245
|
|
20240315,111200,2091420030,6060,6060,6060,6060,50
|
|
20240315,111100,2091117030,6040,6080,6080,6040,205
|
|
20240315,111000,2089878710,6030,6030,6030,6030,0
|
|
20240315,110900,2089878710,6030,6050,6050,6020,1118
|
|
20240315,110800,2083134380,6050,6060,6060,6050,501
|
|
20240315,110700,2080098930,6060,6060,6060,6060,49
|
|
20240315,110600,2079801990,6080,6080,6080,6060,461
|
|
20240315,110500,2077000250,6080,6040,6080,6040,93
|
|
20240315,110400,2076437010,6040,6060,6070,6040,45
|
|
20240315,110300,2076165070,6040,6050,6050,6000,6629
|
|
20240315,110200,2036252920,6050,6070,6070,6050,3948
|
|
20240315,110100,2012352190,6070,6070,6070,6070,57
|
|
20240315,110000,2012006200,6090,6090,6090,6090,1781
|
|
20240315,105900,2001159910,6080,6070,6090,6070,1601
|
|
20240315,105800,1991441810,6070,6090,6090,6070,1126
|
|
20240315,105700,1984604470,6090,6110,6120,6090,1102
|
|
20240315,105600,1977873260,6110,6130,6130,6080,44
|
|
20240315,105500,1977605560,6130,6080,6130,6080,443
|
|
20240315,105400,1974903030,6080,6080,6080,6070,418
|
|
20240315,105300,1972362590,6080,6080,6080,6080,41
|
|
20240315,105200,1972113310,6090,6090,6090,6090,1786
|
|
20240315,105100,1961236570,6090,6070,6090,6070,1933
|
|
20240315,105000,1949467680,6070,6090,6090,6060,2526
|
|
20240315,104900,1934144360,6080,6090,6090,6080,588
|
|
20240315,104800,1930569160,6080,6080,6080,6080,712
|
|
20240315,104700,1926240200,6080,6080,6080,6080,107
|
|
20240315,104600,1925589640,6060,6060,6060,6060,40
|
|
20240315,104500,1925347240,6060,6060,6070,6060,177
|
|
20240315,104400,1924274520,6080,6080,6080,6080,1
|
|
20240315,104300,1924268440,6060,6070,6070,6060,1060
|
|
20240315,104200,1917843740,6060,6060,6060,6060,164
|
|
20240315,104100,1916849900,6060,6080,6080,6060,2797
|
|
20240315,104000,1899884630,6080,6080,6080,6070,407
|
|
20240315,103900,1897413040,6080,6080,6080,6080,60
|
|
20240315,103800,1897048240,6080,6110,6110,6080,6362
|
|
20240315,103700,1858320400,6130,6110,6130,6090,1154
|
|
20240315,103600,1851289190,6130,6110,6130,6100,290
|
|
20240315,103500,1849520040,6110,6110,6110,6110,28
|
|
20240315,103400,1849348960,6100,6090,6100,6090,165
|
|
20240315,103300,1848343710,6090,6090,6090,6080,483
|
|
20240315,103200,1845402260,6100,6110,6110,6100,49
|
|
20240315,103100,1845102970,6110,6100,6110,6100,57
|
|
20240315,103000,1844755210,6110,6110,6110,6080,992
|
|
20240315,102900,1838712840,6110,6120,6130,6110,367
|
|
20240315,102800,1836464870,6120,6110,6120,6100,88
|
|
20240315,102700,1835927710,6110,6110,6110,6100,380
|
|
20240315,102600,1833609110,6100,6100,6100,6090,557
|
|
20240315,102500,1830212010,6100,6100,6100,6100,86
|
|
20240315,102400,1829687410,6100,6110,6110,6100,252
|
|
20240315,102300,1828149880,6120,6100,6120,6100,18
|
|
20240315,102200,1828039840,6100,6140,6140,6100,396
|
|
20240315,102100,1825622660,6120,6120,6120,6120,0
|
|
20240315,102000,1825622660,6120,6120,6120,6100,2176
|
|
20240315,101900,1812345420,6110,6120,6120,6110,244
|
|
20240315,101800,1810853020,6110,6130,6130,6100,2243
|
|
20240315,101700,1797149280,6130,6130,6130,6130,9
|
|
20240315,101600,1797094110,6130,6130,6130,6130,74
|
|
20240315,101500,1796640490,6120,6120,6150,6120,524
|
|
20240315,101400,1793432180,6130,6130,6130,6130,1560
|
|
20240315,101300,1783869380,6130,6140,6150,6130,381
|
|
20240315,101200,1781530080,6140,6150,6150,6140,21
|
|
20240315,101100,1781401130,6140,6150,6150,6130,1201
|
|
20240315,101000,1774035790,6150,6180,6180,6140,177
|
|
20240315,100900,1772947570,6160,6150,6180,6150,85
|
|
20240315,100800,1772423620,6150,6150,6180,6140,979
|
|
20240315,100700,1766385610,6150,6170,6170,6150,235
|
|
20240315,100600,1764937960,6170,6180,6180,6140,258
|
|
20240315,100500,1763352810,6130,6190,6190,6130,2737
|
|
20240315,100400,1746501220,6200,6170,6200,6170,3046
|
|
20240315,100300,1727634810,6200,6180,6200,6160,1383
|
|
20240315,100200,1719094900,6180,6200,6210,6170,5349
|
|
20240315,100100,1685967100,6200,6160,6200,6160,1291
|
|
20240315,100000,1677978430,6180,6140,6180,6140,1541
|
|
20240315,095900,1668501250,6150,6180,6180,6140,4761
|
|
20240315,095800,1639201960,6180,6180,6200,6170,804
|
|
20240315,095700,1634222210,6180,6110,6200,6110,3457
|
|
20240315,095600,1612880070,6110,6120,6150,6100,558
|
|
20240315,095500,1609451700,6120,6090,6130,6090,823
|
|
20240315,095400,1604412850,6120,6080,6120,6080,332
|
|
20240315,095300,1602390010,6080,6100,6100,6080,874
|
|
20240315,095200,1597070390,6120,6100,6120,6090,57
|
|
20240315,095100,1596722390,6130,6050,6130,6050,2110
|
|
20240315,095000,1583868570,6070,6070,6070,6040,2068
|
|
20240315,094900,1571355140,6070,6080,6080,6070,83
|
|
20240315,094800,1570850540,6080,6070,6080,6060,953
|
|
20240315,094700,1565068730,6070,6080,6090,6070,302
|
|
20240315,094600,1563232080,6080,6060,6080,6060,48
|
|
20240315,094500,1562940540,6060,6070,6070,6050,1224
|
|
20240315,094400,1555530710,6070,6080,6090,6050,1996
|
|
20240315,094300,1543425750,6080,6110,6110,6080,459
|
|
20240315,094200,1540627780,6100,6120,6120,6100,794
|
|
20240315,094100,1535779470,6120,6080,6120,6080,3055
|
|
20240315,094000,1517152520,6090,6110,6110,6070,7824
|
|
20240315,093900,1469463630,6110,6120,6120,6110,701
|
|
20240315,093800,1465177950,6110,6130,6140,6110,904
|
|
20240315,093700,1459644820,6140,6140,6140,6120,192
|
|
20240315,093600,1458466810,6120,6130,6140,6110,847
|
|
20240315,093500,1453285850,6150,6150,6150,6110,3473
|
|
20240315,093400,1432032320,6150,6150,6160,6140,1275
|
|
20240315,093300,1424201020,6160,6140,6160,6130,908
|
|
20240315,093200,1418616660,6150,6140,6150,6130,1685
|
|
20240315,093100,1408282260,6150,6170,6170,6140,9
|
|
20240315,093000,1408226900,6180,6140,6180,6140,502
|
|
20240315,092900,1405138940,6160,6130,6160,6130,5315
|
|
20240315,092800,1372412140,6140,6150,6160,6130,1538
|
|
20240315,092700,1362967480,6150,6200,6200,6150,2577
|
|
20240315,092600,1347064120,6190,6190,6200,6160,4069
|
|
20240315,092500,1321929530,6190,6110,6190,6100,2286
|
|
20240315,092400,1307847080,6110,6100,6110,6080,2106
|
|
20240315,092300,1295014320,6100,6140,6140,6100,912
|
|
20240315,092200,1289434730,6140,6130,6140,6110,3840
|
|
20240315,092100,1265888320,6120,6110,6150,6100,723
|
|
20240315,092000,1261464460,6110,6110,6120,6100,3510
|
|
20240315,091900,1240028340,6120,6140,6150,6090,2479
|
|
20240315,091800,1224843180,6140,6120,6140,6110,1494
|
|
20240315,091700,1215680250,6110,6110,6160,6110,1748
|
|
20240315,091600,1204969220,6110,6130,6150,6090,3620
|
|
20240315,091500,1182835760,6130,6110,6190,6090,14382
|
|
20240315,091400,1094415660,6110,6100,6120,6070,8515
|
|
20240315,091300,1042488550,6100,6200,6250,6100,35159
|
|
20240315,091200,824514130,6200,6140,6200,6070,21737
|
|
20240315,091100,690683730,6140,6080,6160,6050,30406
|
|
20240315,091000,504695830,6080,6010,6080,6000,10724
|
|
20240315,090900,439871560,6010,6030,6040,5980,5373
|
|
20240315,090800,407571860,6020,5970,6020,5960,6967
|
|
20240315,090700,365766730,5960,5940,5970,5940,4288
|
|
20240315,090600,340211540,5920,5940,5960,5910,2398
|
|
20240315,090500,325983280,5970,5910,5970,5910,8465
|
|
20240315,090400,275664180,5920,5860,5920,5860,2298
|
|
20240315,090300,262136300,5860,5860,5900,5860,4057
|
|
20240315,090200,238283720,5870,5830,5870,5820,4766
|
|
20240315,090100,210437660,5820,5770,5840,5770,8686
|
|
20240315,090000,159925380,5780,5770,5820,5750,27712
|