658 lines
36 KiB
CSV
658 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,195500,36658331770,19060,19060,19060,19060,19015
|
|
20240307,195400,36658331770,19060,19060,19060,19060,0
|
|
20240307,195300,36658331770,19060,19060,19060,19060,0
|
|
20240307,195200,36658331770,19060,19060,19060,19060,0
|
|
20240307,195100,36658331770,19060,19060,19060,19060,0
|
|
20240307,195000,36658331770,19060,19060,19060,19060,0
|
|
20240307,194900,36658331770,19060,19060,19060,19060,0
|
|
20240307,194800,36658331770,19060,19060,19060,19060,0
|
|
20240307,194700,36658331770,19060,19060,19060,19060,0
|
|
20240307,194600,36658331770,19060,19060,19060,19060,0
|
|
20240307,194500,36658331770,19060,19060,19060,19060,0
|
|
20240307,194400,36658331770,19060,19060,19060,19060,0
|
|
20240307,194300,36658331770,19060,19060,19060,19060,0
|
|
20240307,194200,36658331770,19060,19060,19060,19060,0
|
|
20240307,194100,36658331770,19060,19060,19060,19060,0
|
|
20240307,194000,36658331770,19060,19060,19060,19060,0
|
|
20240307,193900,36658331770,19060,19060,19060,19060,0
|
|
20240307,193800,36658331770,19060,19060,19060,19060,0
|
|
20240307,193700,36658331770,19060,19060,19060,19060,0
|
|
20240307,193600,36658331770,19060,19060,19060,19060,0
|
|
20240307,193500,36658331770,19060,19060,19060,19060,0
|
|
20240307,193400,36658331770,19060,19060,19060,19060,0
|
|
20240307,193300,36658331770,19060,19060,19060,19060,0
|
|
20240307,193200,36658331770,19060,19060,19060,19060,0
|
|
20240307,193100,36658331770,19060,19060,19060,19060,0
|
|
20240307,193000,36658331770,19060,19060,19060,19060,0
|
|
20240307,192900,36658331770,19060,19060,19060,19060,0
|
|
20240307,192800,36658331770,19060,19060,19060,19060,0
|
|
20240307,192700,36658331770,19060,19060,19060,19060,0
|
|
20240307,192600,36658331770,19060,19060,19060,19060,0
|
|
20240307,192500,36658331770,19060,19060,19060,19060,19015
|
|
20240307,192400,36658331770,19060,19060,19060,19060,0
|
|
20240307,192300,36658331770,19060,19060,19060,19060,0
|
|
20240307,192200,36658331770,19060,19060,19060,19060,0
|
|
20240307,192100,36658331770,19060,19060,19060,19060,0
|
|
20240307,192000,36658331770,19060,19060,19060,19060,0
|
|
20240307,191900,36658331770,19060,19060,19060,19060,0
|
|
20240307,191800,36658331770,19060,19060,19060,19060,0
|
|
20240307,191700,36658331770,19060,19060,19060,19060,0
|
|
20240307,191600,36658331770,19060,19060,19060,19060,0
|
|
20240307,191500,36658331770,19060,19060,19060,19060,0
|
|
20240307,191400,36658331770,19060,19060,19060,19060,0
|
|
20240307,191300,36658331770,19060,19060,19060,19060,0
|
|
20240307,191200,36658331770,19060,19060,19060,19060,0
|
|
20240307,191100,36658331770,19060,19060,19060,19060,0
|
|
20240307,191000,36658331770,19060,19060,19060,19060,0
|
|
20240307,190900,36658331770,19060,19060,19060,19060,0
|
|
20240307,190800,36658331770,19060,19060,19060,19060,0
|
|
20240307,190700,36658331770,19060,19060,19060,19060,0
|
|
20240307,190600,36658331770,19060,19060,19060,19060,0
|
|
20240307,190500,36658331770,19060,19060,19060,19060,0
|
|
20240307,190400,36658331770,19060,19060,19060,19060,0
|
|
20240307,190300,36658331770,19060,19060,19060,19060,0
|
|
20240307,190200,36658331770,19060,19060,19060,19060,0
|
|
20240307,190100,36658331770,19060,19060,19060,19060,0
|
|
20240307,190000,36658331770,19060,19060,19060,19060,0
|
|
20240307,185900,36658331770,19060,19060,19060,19060,0
|
|
20240307,185800,36658331770,19060,19060,19060,19060,0
|
|
20240307,185700,36658331770,19060,19060,19060,19060,0
|
|
20240307,185600,36658331770,19060,19060,19060,19060,0
|
|
20240307,185500,36658331770,19060,19060,19060,19060,19015
|
|
20240307,185400,36658331770,19060,19060,19060,19060,0
|
|
20240307,185300,36658331770,19060,19060,19060,19060,0
|
|
20240307,185200,36658331770,19060,19060,19060,19060,0
|
|
20240307,185100,36658331770,19060,19060,19060,19060,0
|
|
20240307,185000,36658331770,19060,19060,19060,19060,0
|
|
20240307,184900,36658331770,19060,19060,19060,19060,0
|
|
20240307,184800,36658331770,19060,19060,19060,19060,0
|
|
20240307,184700,36658331770,19060,19060,19060,19060,0
|
|
20240307,184600,36658331770,19060,19060,19060,19060,0
|
|
20240307,184500,36658331770,19060,19060,19060,19060,0
|
|
20240307,184400,36658331770,19060,19060,19060,19060,0
|
|
20240307,184300,36658331770,19060,19060,19060,19060,0
|
|
20240307,184200,36658331770,19060,19060,19060,19060,0
|
|
20240307,184100,36658331770,19060,19060,19060,19060,0
|
|
20240307,184000,36658331770,19060,19060,19060,19060,0
|
|
20240307,183900,36658331770,19060,19060,19060,19060,0
|
|
20240307,183800,36658331770,19060,19060,19060,19060,0
|
|
20240307,183700,36658331770,19060,19060,19060,19060,0
|
|
20240307,183600,36658331770,19060,19060,19060,19060,0
|
|
20240307,183500,36658331770,19060,19060,19060,19060,0
|
|
20240307,183400,36658331770,19060,19060,19060,19060,0
|
|
20240307,183300,36658331770,19060,19060,19060,19060,0
|
|
20240307,183200,36658331770,19060,19060,19060,19060,0
|
|
20240307,183100,36658331770,19060,19060,19060,19060,0
|
|
20240307,183000,36658331770,19060,19060,19060,19060,0
|
|
20240307,182900,36658331770,19060,19060,19060,19060,0
|
|
20240307,182800,36658331770,19060,19060,19060,19060,0
|
|
20240307,182700,36658331770,19060,19060,19060,19060,0
|
|
20240307,182600,36658331770,19060,19060,19060,19060,0
|
|
20240307,182500,36658331770,19060,19060,19060,19060,19015
|
|
20240307,182400,36658331770,19060,19060,19060,19060,0
|
|
20240307,182300,36658331770,19060,19060,19060,19060,0
|
|
20240307,182200,36658331770,19060,19060,19060,19060,0
|
|
20240307,182100,36658331770,19060,19060,19060,19060,0
|
|
20240307,182000,36658331770,19060,19060,19060,19060,0
|
|
20240307,181900,36658331770,19060,19060,19060,19060,0
|
|
20240307,181800,36658331770,19060,19060,19060,19060,0
|
|
20240307,181700,36658331770,19060,19060,19060,19060,0
|
|
20240307,181600,36658331770,19060,19060,19060,19060,0
|
|
20240307,181500,36658331770,19060,19060,19060,19060,0
|
|
20240307,181400,36658331770,19060,19060,19060,19060,0
|
|
20240307,181300,36658331770,19060,19060,19060,19060,0
|
|
20240307,181200,36658331770,19060,19060,19060,19060,0
|
|
20240307,181100,36658331770,19060,19060,19060,19060,0
|
|
20240307,181000,36658331770,19060,19060,19060,19060,0
|
|
20240307,180900,36658331770,19060,19060,19060,19060,0
|
|
20240307,180800,36658331770,19060,19060,19060,19060,0
|
|
20240307,180700,36658331770,19060,19060,19060,19060,0
|
|
20240307,180600,36658331770,19060,19060,19060,19060,0
|
|
20240307,180500,36658331770,19060,19060,19060,19060,0
|
|
20240307,180400,36658331770,19060,19060,19060,19060,0
|
|
20240307,180300,36658331770,19060,19060,19060,19060,0
|
|
20240307,180200,36658331770,19060,19060,19060,19060,0
|
|
20240307,180100,36658331770,19060,19060,19060,19060,0
|
|
20240307,180000,36658331770,19060,19060,19060,19060,0
|
|
20240307,175900,36658331770,19060,19060,19060,19060,0
|
|
20240307,175800,36658331770,19060,19060,19060,19060,0
|
|
20240307,175700,36658331770,19060,19060,19060,19060,0
|
|
20240307,175600,36658331770,19060,19060,19060,19060,0
|
|
20240307,175500,36658331770,19060,19060,19060,19060,19015
|
|
20240307,175400,36658331770,19060,19060,19060,19060,0
|
|
20240307,175300,36658331770,19060,19060,19060,19060,0
|
|
20240307,175200,36658331770,19060,19060,19060,19060,0
|
|
20240307,175100,36658331770,19060,19060,19060,19060,0
|
|
20240307,175000,36658331770,19060,19060,19060,19060,0
|
|
20240307,174900,36658331770,19060,19060,19060,19060,0
|
|
20240307,174800,36658331770,19060,19060,19060,19060,0
|
|
20240307,174700,36658331770,19060,19060,19060,19060,0
|
|
20240307,174600,36658331770,19060,19060,19060,19060,0
|
|
20240307,174500,36658331770,19060,19060,19060,19060,0
|
|
20240307,174400,36658331770,19060,19060,19060,19060,0
|
|
20240307,174300,36658331770,19060,19060,19060,19060,0
|
|
20240307,174200,36658331770,19060,19060,19060,19060,0
|
|
20240307,174100,36658331770,19060,19060,19060,19060,0
|
|
20240307,174000,36658331770,19060,19060,19060,19060,0
|
|
20240307,173900,36658331770,19060,19060,19060,19060,0
|
|
20240307,173800,36658331770,19060,19060,19060,19060,0
|
|
20240307,173700,36658331770,19060,19060,19060,19060,0
|
|
20240307,173600,36658331770,19060,19060,19060,19060,0
|
|
20240307,173500,36658331770,19060,19060,19060,19060,0
|
|
20240307,173400,36658331770,19060,19060,19060,19060,0
|
|
20240307,173300,36658331770,19060,19060,19060,19060,0
|
|
20240307,173200,36658331770,19060,19060,19060,19060,0
|
|
20240307,173100,36658331770,19060,19060,19060,19060,0
|
|
20240307,173000,36658331770,19060,19060,19060,19060,0
|
|
20240307,172900,36658331770,19060,19060,19060,19060,0
|
|
20240307,172800,36658331770,19060,19060,19060,19060,0
|
|
20240307,172700,36658331770,19060,19060,19060,19060,0
|
|
20240307,172600,36658331770,19060,19060,19060,19060,0
|
|
20240307,172500,36658331770,19060,19060,19060,19060,19015
|
|
20240307,172400,36658331770,19060,19060,19060,19060,0
|
|
20240307,172300,36658331770,19060,19060,19060,19060,0
|
|
20240307,172200,36658331770,19060,19060,19060,19060,0
|
|
20240307,172100,36658331770,19060,19060,19060,19060,0
|
|
20240307,172000,36658331770,19060,19060,19060,19060,0
|
|
20240307,171900,36658331770,19060,19060,19060,19060,0
|
|
20240307,171800,36658331770,19060,19060,19060,19060,0
|
|
20240307,171700,36658331770,19060,19060,19060,19060,0
|
|
20240307,171600,36658331770,19060,19060,19060,19060,0
|
|
20240307,171500,36658331770,19060,19060,19060,19060,0
|
|
20240307,171400,36658331770,19060,19060,19060,19060,0
|
|
20240307,171300,36658331770,19060,19060,19060,19060,0
|
|
20240307,171200,36658331770,19060,19060,19060,19060,0
|
|
20240307,171100,36658331770,19060,19060,19060,19060,0
|
|
20240307,171000,36658331770,19060,19060,19060,19060,0
|
|
20240307,170900,36658331770,19060,19060,19060,19060,0
|
|
20240307,170800,36658331770,19060,19060,19060,19060,0
|
|
20240307,170700,36658331770,19060,19060,19060,19060,0
|
|
20240307,170600,36658331770,19060,19060,19060,19060,0
|
|
20240307,170500,36658331770,19060,19060,19060,19060,0
|
|
20240307,170400,36658331770,19060,19060,19060,19060,0
|
|
20240307,170300,36658331770,19060,19060,19060,19060,0
|
|
20240307,170200,36658331770,19060,19060,19060,19060,0
|
|
20240307,170100,36658331770,19060,19060,19060,19060,0
|
|
20240307,170000,36658331770,19060,19060,19060,19060,0
|
|
20240307,165900,36658331770,19060,19060,19060,19060,0
|
|
20240307,165800,36658331770,19060,19060,19060,19060,0
|
|
20240307,165700,36658331770,19060,19060,19060,19060,0
|
|
20240307,165600,36658331770,19060,19060,19060,19060,0
|
|
20240307,165500,36658331770,19060,19060,19060,19060,19015
|
|
20240307,165400,36658331770,19060,19060,19060,19060,0
|
|
20240307,165300,36658331770,19060,19060,19060,19060,0
|
|
20240307,165200,36658331770,19060,19060,19060,19060,0
|
|
20240307,165100,36658331770,19060,19060,19060,19060,0
|
|
20240307,165000,36658331770,19060,19060,19060,19060,0
|
|
20240307,164900,36658331770,19060,19060,19060,19060,0
|
|
20240307,164800,36658331770,19060,19060,19060,19060,0
|
|
20240307,164700,36658331770,19060,19060,19060,19060,0
|
|
20240307,164600,36658331770,19060,19060,19060,19060,0
|
|
20240307,164500,36658331770,19060,19060,19060,19060,0
|
|
20240307,164400,36658331770,19060,19060,19060,19060,0
|
|
20240307,164300,36658331770,19060,19060,19060,19060,0
|
|
20240307,164200,36658331770,19060,19060,19060,19060,0
|
|
20240307,164100,36658331770,19060,19060,19060,19060,0
|
|
20240307,164000,36658331770,19060,19060,19060,19060,0
|
|
20240307,163900,36658331770,19060,19060,19060,19060,0
|
|
20240307,163800,36658331770,19060,19060,19060,19060,0
|
|
20240307,163700,36658331770,19060,19060,19060,19060,0
|
|
20240307,163600,36658331770,19060,19060,19060,19060,0
|
|
20240307,163500,36658331770,19060,19060,19060,19060,0
|
|
20240307,163400,36658331770,19060,19060,19060,19060,0
|
|
20240307,163300,36658331770,19060,19060,19060,19060,0
|
|
20240307,163200,36658331770,19060,19060,19060,19060,0
|
|
20240307,163100,36658331770,19060,19060,19060,19060,0
|
|
20240307,163000,36658331770,19060,19060,19060,19060,0
|
|
20240307,162900,36658331770,19060,19060,19060,19060,0
|
|
20240307,162800,36658331770,19060,19060,19060,19060,0
|
|
20240307,162700,36658331770,19060,19060,19060,19060,0
|
|
20240307,162600,36658331770,19060,19060,19060,19060,0
|
|
20240307,162500,36658331770,19060,19060,19060,19060,19015
|
|
20240307,162400,36658331770,19060,19060,19060,19060,0
|
|
20240307,162300,36658331770,19060,19060,19060,19060,0
|
|
20240307,162200,36658331770,19060,19060,19060,19060,0
|
|
20240307,162100,36658331770,19060,19060,19060,19060,0
|
|
20240307,162000,36658331770,19060,19060,19060,19060,0
|
|
20240307,161900,36658331770,19060,19060,19060,19060,0
|
|
20240307,161800,36658331770,19060,19060,19060,19060,0
|
|
20240307,161700,36658331770,19060,19060,19060,19060,0
|
|
20240307,161600,36658331770,19060,19060,19060,19060,0
|
|
20240307,161500,36658331770,19060,19060,19060,19060,0
|
|
20240307,161400,36658331770,19060,19060,19060,19060,0
|
|
20240307,161300,36658331770,19060,19060,19060,19060,0
|
|
20240307,161200,36658331770,19060,19060,19060,19060,0
|
|
20240307,161100,36658331770,19060,19060,19060,19060,0
|
|
20240307,161000,36658331770,19060,19060,19060,19060,0
|
|
20240307,160900,36658331770,19060,19060,19060,19060,0
|
|
20240307,160800,36658331770,19060,19060,19060,19060,0
|
|
20240307,160700,36658331770,19060,19060,19060,19060,0
|
|
20240307,160600,36658331770,19060,19060,19060,19060,0
|
|
20240307,160500,36658331770,19060,19060,19060,19060,0
|
|
20240307,160400,36658331770,19060,19060,19060,19060,0
|
|
20240307,160300,36658331770,19060,19060,19060,19060,0
|
|
20240307,160200,36658331770,19060,19060,19060,19060,0
|
|
20240307,160100,36658331770,19060,19060,19060,19060,0
|
|
20240307,160000,36658331770,19060,19060,19060,19060,0
|
|
20240307,155900,36658331770,19060,19060,19060,19060,0
|
|
20240307,155800,36658331770,19060,19060,19060,19060,0
|
|
20240307,155700,36658331770,19060,19060,19060,19060,0
|
|
20240307,155600,36658331770,19060,19060,19060,19060,0
|
|
20240307,155500,36658331770,19060,19060,19060,19060,19015
|
|
20240307,155400,36658331770,19060,19060,19060,19060,0
|
|
20240307,155300,36658331770,19060,19060,19060,19060,0
|
|
20240307,155200,36658331770,19060,19060,19060,19060,0
|
|
20240307,155100,36658331770,19060,19060,19060,19060,0
|
|
20240307,155000,36658331770,19060,19060,19060,19060,0
|
|
20240307,154900,36658331770,19060,19060,19060,19060,0
|
|
20240307,154800,36658331770,19060,19060,19060,19060,0
|
|
20240307,154700,36658331770,19060,19060,19060,19060,0
|
|
20240307,154600,36658331770,19060,19060,19060,19060,0
|
|
20240307,154500,36658331770,19060,19060,19060,19060,0
|
|
20240307,154400,36658331770,19060,19060,19060,19060,0
|
|
20240307,154300,36658331770,19060,19060,19060,19060,0
|
|
20240307,154200,36658331770,19060,19060,19060,19060,0
|
|
20240307,154100,36658331770,19060,19060,19060,19060,0
|
|
20240307,154000,36658331770,19060,19060,19060,19060,0
|
|
20240307,153900,36658331770,19060,19060,19060,19060,0
|
|
20240307,153800,36658331770,19060,19060,19060,19060,0
|
|
20240307,153700,36658331770,19060,19060,19060,19060,0
|
|
20240307,153600,36658331770,19060,19060,19060,19060,0
|
|
20240307,153500,36658331770,19060,19060,19060,19060,0
|
|
20240307,153400,36658331770,19060,19060,19060,19060,0
|
|
20240307,153300,36658331770,19060,19060,19060,19060,0
|
|
20240307,153200,36658331770,19060,19060,19060,19060,0
|
|
20240307,153100,36658331770,19060,19060,19060,19060,0
|
|
20240307,153000,36658331770,19060,19060,19060,19060,19015
|
|
20240307,152900,36295905870,19120,19120,19120,19120,0
|
|
20240307,152800,36295905870,19120,19120,19120,19120,0
|
|
20240307,152700,36295905870,19120,19120,19120,19120,0
|
|
20240307,152600,36295905870,19120,19120,19120,19120,0
|
|
20240307,152500,36295905870,19120,19120,19120,19120,0
|
|
20240307,152400,36295905870,19120,19120,19120,19120,0
|
|
20240307,152300,36295905870,19120,19120,19120,19120,0
|
|
20240307,152200,36295905870,19120,19120,19120,19120,0
|
|
20240307,152100,36295905870,19120,19120,19120,19120,0
|
|
20240307,152000,36295905870,19120,19120,19120,19120,0
|
|
20240307,151900,36295905870,19120,19080,19130,19080,3241
|
|
20240307,151800,36233987760,19080,19100,19110,19080,1312
|
|
20240307,151700,36208940420,19110,19110,19120,19110,3210
|
|
20240307,151600,36147594430,19110,19110,19120,19110,1592
|
|
20240307,151500,36117159030,19120,19120,19120,19100,1838
|
|
20240307,151400,36082034440,19130,19140,19140,19120,1499
|
|
20240307,151300,36053366650,19130,19140,19140,19130,1690
|
|
20240307,151200,36021029690,19130,19130,19140,19120,495
|
|
20240307,151100,36011560710,19120,19150,19150,19120,818
|
|
20240307,151000,35995900320,19150,19120,19150,19100,3380
|
|
20240307,150900,35931274930,19120,19130,19170,19110,14488
|
|
20240307,150800,35653815010,19130,19100,19130,19090,1388
|
|
20240307,150700,35627305160,19100,19080,19100,19080,2179
|
|
20240307,150600,35585703420,19070,19080,19090,19060,705
|
|
20240307,150500,35572254740,19060,19060,19080,19040,1143
|
|
20240307,150400,35550470970,19060,19040,19060,19040,1623
|
|
20240307,150300,35519558860,19040,19050,19060,19040,2995
|
|
20240307,150200,35462513050,19050,19030,19050,19020,1703
|
|
20240307,150100,35430097180,19030,19070,19090,19030,2120
|
|
20240307,150000,35389703960,19090,19130,19130,19080,1718
|
|
20240307,145900,35356892780,19120,19150,19150,19120,113
|
|
20240307,145800,35354731100,19150,19120,19150,19120,1232
|
|
20240307,145700,35331141820,19150,19150,19160,19110,1453
|
|
20240307,145600,35303331900,19180,19150,19190,19150,552
|
|
20240307,145500,35292746880,19150,19080,19150,19080,2777
|
|
20240307,145400,35239622920,19080,19100,19110,19080,794
|
|
20240307,145300,35224459390,19100,19160,19180,19100,895
|
|
20240307,145200,35207340440,19160,19170,19190,19160,884
|
|
20240307,145100,35190394320,19170,19140,19180,19140,5865
|
|
20240307,145000,35077967750,19140,19080,19140,19080,1709
|
|
20240307,144900,35045307600,19100,19080,19100,19060,633
|
|
20240307,144800,35033228440,19070,19100,19120,19070,1083
|
|
20240307,144700,35012556830,19120,19080,19120,19070,1038
|
|
20240307,144600,34992744310,19060,19060,19080,19060,125
|
|
20240307,144500,34990361230,19060,19090,19100,19060,1328
|
|
20240307,144400,34965026050,19100,19050,19100,19050,1130
|
|
20240307,144300,34943469610,19070,19040,19090,19040,1112
|
|
20240307,144200,34922279460,19050,19060,19090,19050,2788
|
|
20240307,144100,34869162240,19060,19060,19090,19050,3137
|
|
20240307,144000,34809360130,19060,19100,19100,19060,3082
|
|
20240307,143900,34750561350,19100,19130,19130,19100,3331
|
|
20240307,143800,34686923070,19130,19150,19150,19120,597
|
|
20240307,143700,34675498210,19130,19110,19130,19100,4534
|
|
20240307,143600,34588854850,19120,19130,19130,19120,1296
|
|
20240307,143500,34564072320,19140,19140,19150,19130,362
|
|
20240307,143400,34557144690,19140,19130,19150,19120,829
|
|
20240307,143300,34541276080,19130,19140,19150,19120,2389
|
|
20240307,143200,34495568550,19150,19160,19160,19150,792
|
|
20240307,143100,34480399470,19170,19170,19170,19150,577
|
|
20240307,143000,34469338450,19170,19140,19170,19130,2855
|
|
20240307,142900,34414651110,19130,19110,19140,19110,1029
|
|
20240307,142800,34394967930,19110,19130,19130,19110,473
|
|
20240307,142700,34385923250,19130,19110,19140,19100,1811
|
|
20240307,142600,34351307260,19100,19100,19130,19100,1593
|
|
20240307,142500,34320855090,19110,19150,19160,19090,7666
|
|
20240307,142400,34174268740,19160,19160,19170,19130,5148
|
|
20240307,142300,34075727540,19160,19190,19200,19150,4167
|
|
20240307,142200,33995826390,19200,19250,19250,19190,4135
|
|
20240307,142100,33916391510,19230,19250,19250,19190,3324
|
|
20240307,142000,33852548060,19240,19280,19280,19210,6276
|
|
20240307,141900,33731805650,19240,19300,19350,19180,6498
|
|
20240307,141800,33606855340,19260,19340,19350,19240,8600
|
|
20240307,141700,33440744450,19340,19360,19360,19300,10783
|
|
20240307,141600,33232294670,19360,19350,19400,19300,19941
|
|
20240307,141500,32845990380,19350,19160,19350,19160,99588
|
|
20240307,141400,30928278100,19170,19160,19170,19150,2902
|
|
20240307,141300,30872669180,19160,19160,19170,19150,2139
|
|
20240307,141200,30831685900,19150,19110,19160,19110,4789
|
|
20240307,141100,30740022160,19110,19120,19120,19100,628
|
|
20240307,141000,30728026270,19100,19090,19110,19080,2080
|
|
20240307,140900,30688307990,19080,19060,19080,19060,508
|
|
20240307,140800,30678619450,19070,19090,19090,19070,423
|
|
20240307,140700,30670549440,19090,19100,19100,19090,218
|
|
20240307,140600,30666387100,19100,19100,19110,19080,1431
|
|
20240307,140500,30639059240,19100,19100,19110,19090,655
|
|
20240307,140400,30626548220,19100,19110,19150,19080,557
|
|
20240307,140300,30615912380,19060,19040,19170,19040,8267
|
|
20240307,140200,30457772440,19010,19050,19060,19010,6098
|
|
20240307,140100,30341777010,19070,19020,19070,19010,551
|
|
20240307,140000,30331283000,19010,19030,19070,19010,1463
|
|
20240307,135900,30303441420,19020,19040,19060,19020,2509
|
|
20240307,135800,30255715690,19030,19040,19070,19030,1542
|
|
20240307,135700,30226352910,19040,19070,19070,19040,1743
|
|
20240307,135600,30193156620,19070,19060,19070,19060,65
|
|
20240307,135500,30191917080,19080,19130,19130,19080,2209
|
|
20240307,135400,30149733650,19130,19120,19130,19100,1798
|
|
20240307,135300,30115371010,19130,19090,19130,19090,647
|
|
20240307,135200,30103008720,19100,19040,19100,19040,2652
|
|
20240307,135100,30052411510,19030,19070,19070,19020,1909
|
|
20240307,135000,30016058880,19070,19120,19120,19070,1062
|
|
20240307,134900,29995784470,19120,19150,19160,19120,1923
|
|
20240307,134800,29958979050,19150,19150,19160,19150,1700
|
|
20240307,134700,29926418910,19150,19160,19160,19140,1577
|
|
20240307,134600,29896217350,19160,19150,19160,19140,2185
|
|
20240307,134500,29854364090,19160,19130,19170,19130,3104
|
|
20240307,134400,29794911110,19130,19080,19140,19070,3697
|
|
20240307,134300,29724243020,19110,19060,19130,19060,3957
|
|
20240307,134200,29648620510,19070,19060,19110,19060,536
|
|
20240307,134100,29638396190,19060,19100,19120,19060,1837
|
|
20240307,134000,29603343000,19120,19130,19130,19090,1352
|
|
20240307,133900,29577518450,19130,19070,19140,19070,2229
|
|
20240307,133800,29534916940,19050,19110,19130,19050,1561
|
|
20240307,133700,29505128080,19130,19150,19150,19110,1194
|
|
20240307,133600,29482300240,19150,19110,19150,19110,1071
|
|
20240307,133500,29461824310,19110,19160,19160,19110,1185
|
|
20240307,133400,29439133940,19160,19180,19180,19160,2078
|
|
20240307,133300,29399307980,19170,19190,19190,19150,2353
|
|
20240307,133200,29354181710,19180,19100,19180,19090,11126
|
|
20240307,133100,29141122650,19100,19070,19100,19060,3730
|
|
20240307,133000,29069925760,19070,19060,19090,19060,3485
|
|
20240307,132900,29003442060,19060,19060,19060,19040,1128
|
|
20240307,132800,28981954830,19060,19050,19060,19050,795
|
|
20240307,132700,28966802180,19050,19070,19080,19050,160
|
|
20240307,132600,28963751990,19080,19060,19080,19050,2121
|
|
20240307,132500,28923304200,19060,19080,19080,19060,1977
|
|
20240307,132400,28885585190,19080,19040,19080,19030,1444
|
|
20240307,132300,28858046200,19050,19070,19090,19050,2466
|
|
20240307,132200,28810995830,19070,19050,19070,19050,1647
|
|
20240307,132100,28779606390,19050,19040,19060,19040,1826
|
|
20240307,132000,28744830670,19050,19010,19050,19000,1602
|
|
20240307,131900,28714325510,19040,19020,19040,19000,617
|
|
20240307,131800,28702596780,19000,18990,19040,18990,4073
|
|
20240307,131700,28625203960,18990,19000,19000,18980,139
|
|
20240307,131600,28622565340,19000,19000,19000,19000,566
|
|
20240307,131500,28611811340,19000,18980,19010,18970,349
|
|
20240307,131400,28605182410,18980,19000,19010,18980,2518
|
|
20240307,131300,28557370220,19000,18990,19030,18990,657
|
|
20240307,131200,28544874620,18980,19010,19040,18980,2489
|
|
20240307,131100,28497503210,19030,18990,19040,18960,2477
|
|
20240307,131000,28450364320,18990,19040,19040,18920,3921
|
|
20240307,130900,28375910390,19040,19060,19080,19040,908
|
|
20240307,130800,28358600060,19090,19080,19100,19080,1790
|
|
20240307,130700,28324435570,19070,19080,19100,19070,929
|
|
20240307,130600,28306706980,19080,19100,19110,19080,1238
|
|
20240307,130500,28283060150,19100,19030,19110,19030,9300
|
|
20240307,130400,28105655340,19040,19010,19040,19010,1250
|
|
20240307,130300,28081888520,19010,18990,19010,18990,383
|
|
20240307,130200,28074607730,18990,19020,19020,18990,17
|
|
20240307,130100,28074284770,19000,19020,19020,19000,1637
|
|
20240307,130000,28043180170,19020,19020,19040,19000,1954
|
|
20240307,125900,28006017340,19010,19020,19020,19000,834
|
|
20240307,125800,27990159710,19010,19040,19040,19010,180
|
|
20240307,125700,27986734420,19040,19070,19070,19040,1627
|
|
20240307,125600,27955740120,19070,19050,19070,19040,703
|
|
20240307,125500,27942342980,19050,18990,19050,18990,7803
|
|
20240307,125400,27794003170,18990,18950,18990,18950,2561
|
|
20240307,125300,27745453210,18940,18920,18940,18910,2728
|
|
20240307,125200,27693824400,18910,18920,18920,18910,105
|
|
20240307,125100,27691838800,18920,18890,18920,18860,474
|
|
20240307,125000,27682878760,18900,18910,18920,18900,85
|
|
20240307,124900,27681272230,18910,18900,18910,18900,101
|
|
20240307,124800,27679363130,18900,18850,18900,18850,881
|
|
20240307,124700,27662744180,18860,18910,18910,18860,1200
|
|
20240307,124600,27640088710,18910,18900,18910,18890,293
|
|
20240307,124500,27634548500,18900,18900,18910,18900,1148
|
|
20240307,124400,27612851190,18900,18930,18930,18900,173
|
|
20240307,124300,27609578000,18940,18920,18940,18920,1385
|
|
20240307,124200,27583347850,18930,18900,18940,18890,3028
|
|
20240307,124100,27526100690,18880,18880,18900,18870,2031
|
|
20240307,124000,27487746910,18880,18850,18880,18850,810
|
|
20240307,123900,27472459900,18850,18870,18870,18850,1068
|
|
20240307,123800,27452322960,18880,18850,18880,18850,1221
|
|
20240307,123700,27429296880,18850,18840,18860,18820,3497
|
|
20240307,123600,27363376320,18840,18830,18840,18830,1060
|
|
20240307,123500,27343405970,18840,18800,18840,18780,1584
|
|
20240307,123400,27313648390,18810,18810,18810,18790,1490
|
|
20240307,123300,27285640670,18810,18860,18860,18800,172
|
|
20240307,123200,27282406460,18870,18780,18870,18780,480
|
|
20240307,123100,27273367420,18800,18800,18870,18780,376
|
|
20240307,123000,27266297940,18880,18840,18880,18780,1066
|
|
20240307,122900,27246243130,18880,18890,18890,18880,72
|
|
20240307,122800,27244883230,18890,18840,18890,18840,1609
|
|
20240307,122700,27214507690,18850,18830,18860,18830,1032
|
|
20240307,122600,27195056920,18830,18820,18830,18790,646
|
|
20240307,122500,27182915220,18810,18800,18810,18770,185
|
|
20240307,122400,27179438700,18800,18790,18820,18790,1268
|
|
20240307,122300,27155598040,18760,18770,18790,18760,1443
|
|
20240307,122200,27128523580,18760,18770,18800,18760,745
|
|
20240307,122100,27114537310,18770,18780,18800,18770,1548
|
|
20240307,122000,27085480910,18820,18800,18820,18760,493
|
|
20240307,121900,27076211980,18750,18750,18800,18750,111
|
|
20240307,121800,27074130680,18750,18800,18820,18740,3365
|
|
20240307,121700,27011000330,18820,18800,18820,18790,501
|
|
20240307,121600,27001584390,18800,18800,18800,18800,161
|
|
20240307,121500,26998557590,18770,18790,18790,18770,497
|
|
20240307,121400,26989224720,18810,18790,18810,18790,121
|
|
20240307,121300,26986951110,18800,18800,18800,18780,1133
|
|
20240307,121200,26965653340,18800,18770,18830,18750,1426
|
|
20240307,121100,26938872470,18780,18750,18780,18750,980
|
|
20240307,121000,26920490160,18750,18740,18780,18740,1789
|
|
20240307,120900,26886948900,18750,18770,18780,18740,6086
|
|
20240307,120800,26772814540,18770,18790,18790,18770,3992
|
|
20240307,120700,26697836570,18800,18800,18830,18790,1612
|
|
20240307,120600,26667529570,18810,18830,18830,18810,1047
|
|
20240307,120500,26647829520,18830,18840,18850,18830,516
|
|
20240307,120400,26638106690,18860,18850,18860,18850,464
|
|
20240307,120300,26629359810,18850,18850,18850,18850,297
|
|
20240307,120200,26623761360,18850,18860,18880,18850,1942
|
|
20240307,120100,26587133040,18860,18880,18880,18860,203
|
|
20240307,120000,26583302760,18880,18870,18890,18870,2111
|
|
20240307,115900,26543454640,18870,18870,18870,18850,690
|
|
20240307,115800,26530435660,18870,18860,18870,18850,711
|
|
20240307,115700,26517028180,18850,18840,18860,18830,2958
|
|
20240307,115600,26461275490,18840,18840,18840,18800,632
|
|
20240307,115500,26449375970,18810,18800,18840,18800,361
|
|
20240307,115400,26442585360,18810,18850,18850,18810,456
|
|
20240307,115300,26433998720,18800,18840,18850,18790,3095
|
|
20240307,115200,26375782170,18840,18840,18850,18840,625
|
|
20240307,115100,26364007160,18850,18840,18850,18830,3322
|
|
20240307,115000,26301406260,18840,18820,18840,18820,684
|
|
20240307,114900,26288532460,18820,18840,18840,18820,862
|
|
20240307,114800,26272307920,18820,18820,18820,18820,551
|
|
20240307,114700,26261938100,18820,18820,18820,18820,24
|
|
20240307,114600,26261486420,18820,18840,18840,18810,519
|
|
20240307,114500,26251716990,18850,18810,18850,18800,1274
|
|
20240307,114400,26227719550,18790,18820,18830,18790,6389
|
|
20240307,114300,26107571900,18820,18830,18840,18820,1416
|
|
20240307,114200,26080909880,18830,18820,18830,18820,2385
|
|
20240307,114100,26036000340,18820,18810,18830,18800,1110
|
|
20240307,114000,26015105920,18800,18830,18830,18800,5349
|
|
20240307,113900,25914490960,18830,18820,18830,18810,1360
|
|
20240307,113800,25888896740,18820,18820,18820,18810,4843
|
|
20240307,113700,25797769560,18830,18850,18850,18820,4470
|
|
20240307,113600,25713570540,18860,18860,18860,18850,312
|
|
20240307,113500,25707686270,18860,18860,18860,18850,116
|
|
20240307,113400,25705498940,18870,18870,18890,18870,481
|
|
20240307,113300,25696422270,18890,18850,18890,18840,1185
|
|
20240307,113200,25674055660,18850,18850,18860,18840,1328
|
|
20240307,113100,25649016690,18850,18880,18880,18850,212
|
|
20240307,113000,25645016800,18880,18880,18890,18880,628
|
|
20240307,112900,25633159860,18880,18850,18890,18850,662
|
|
20240307,112800,25620673130,18850,18850,18860,18850,1464
|
|
20240307,112700,25593069440,18860,18860,18860,18850,466
|
|
20240307,112600,25584280850,18850,18850,18870,18850,974
|
|
20240307,112500,25565915780,18860,18850,18880,18840,1435
|
|
20240307,112400,25538862700,18850,18900,18920,18850,2900
|
|
20240307,112300,25484121350,18920,18890,18950,18890,834
|
|
20240307,112200,25468337740,18910,18910,18910,18900,443
|
|
20240307,112100,25459964830,18900,18920,18950,18900,1099
|
|
20240307,112000,25439186830,18920,18910,18960,18910,1358
|
|
20240307,111900,25413486990,18910,18950,18970,18910,2836
|
|
20240307,111800,25359811230,18960,19000,19000,18960,2797
|
|
20240307,111700,25306761620,19000,18960,19010,18960,638
|
|
20240307,111600,25294644530,18960,19010,19010,18960,6248
|
|
20240307,111500,25176053470,19010,19040,19070,19000,2391
|
|
20240307,111400,25130601650,19020,19040,19080,19020,333
|
|
20240307,111300,25124262310,19040,19060,19080,19030,666
|
|
20240307,111200,25111574190,19060,19120,19120,19060,1821
|
|
20240307,111100,25076819880,19120,19100,19120,19090,1293
|
|
20240307,111000,25052104780,19080,19070,19080,19070,60
|
|
20240307,110900,25050960170,19080,19150,19150,19080,1453
|
|
20240307,110800,25023203390,19170,19090,19170,19070,5264
|
|
20240307,110700,24922371090,19060,19100,19120,19000,5288
|
|
20240307,110600,24821545020,19090,19080,19090,19000,3717
|
|
20240307,110500,24750708030,19070,19150,19150,19070,3352
|
|
20240307,110400,24686675050,19160,19130,19170,19100,5441
|
|
20240307,110300,24582467320,19100,19130,19180,19100,11751
|
|
20240307,110200,24357409330,19130,19000,19130,19000,13278
|
|
20240307,110100,24104343830,19000,18990,19000,18990,1969
|
|
20240307,110000,24066939520,19000,18970,19000,18960,1323
|
|
20240307,105900,24041829760,18970,18950,18970,18940,1277
|
|
20240307,105800,24017619090,18970,18960,18970,18940,671
|
|
20240307,105700,24004902880,18960,18930,18960,18910,2300
|
|
20240307,105600,23961341770,18930,18930,18940,18910,307
|
|
20240307,105500,23955530340,18930,18930,18940,18930,829
|
|
20240307,105400,23939832360,18930,18900,18930,18900,568
|
|
20240307,105300,23929083490,18940,18920,18940,18910,595
|
|
20240307,105200,23917830940,18920,18910,18920,18890,876
|
|
20240307,105100,23901270950,18900,18900,18920,18880,2085
|
|
20240307,105000,23861869900,18900,18930,18940,18900,506
|
|
20240307,104900,23852297710,18930,18890,18930,18890,1596
|
|
20240307,104800,23822148110,18890,18940,18950,18890,1558
|
|
20240307,104700,23792679440,18950,18950,19000,18950,2233
|
|
20240307,104600,23750265350,19000,18970,19000,18940,6241
|
|
20240307,104500,23631802460,18980,18970,18980,18940,1261
|
|
20240307,104400,23607879420,18970,18950,19000,18880,6334
|
|
20240307,104300,23487803050,18950,18940,18950,18890,1273
|
|
20240307,104200,23463718310,18940,18910,18950,18880,2023
|
|
20240307,104100,23425435790,18910,18910,18910,18860,3086
|
|
20240307,104000,23367097300,18910,18900,18910,18860,2574
|
|
20240307,103900,23318448780,18900,18920,18920,18860,3488
|
|
20240307,103800,23252489040,18920,18910,18930,18900,1127
|
|
20240307,103700,23231177380,18900,18860,18900,18850,1773
|
|
20240307,103600,23197714440,18840,18890,18890,18840,1333
|
|
20240307,103500,23172587710,18900,18950,18960,18900,2889
|
|
20240307,103400,23117882480,18960,18880,18960,18880,3162
|
|
20240307,103300,23058074770,18870,18810,18870,18810,3499
|
|
20240307,103200,22992121000,18810,18810,18830,18810,2141
|
|
20240307,103100,22951834220,18810,18840,18840,18810,2870
|
|
20240307,103000,22897834310,18840,18850,18860,18830,1191
|
|
20240307,102900,22875393330,18860,18860,18870,18850,615
|
|
20240307,102800,22863792490,18870,18860,18870,18840,2043
|
|
20240307,102700,22825263520,18860,18870,18880,18860,1710
|
|
20240307,102600,22793009810,18880,18820,18880,18820,1302
|
|
20240307,102500,22768467530,18820,18820,18830,18820,841
|
|
20240307,102400,22752635640,18830,18830,18880,18830,2755
|
|
20240307,102300,22700751490,18830,18860,18890,18820,7523
|
|
20240307,102200,22558986610,18910,18810,18910,18810,2790
|
|
20240307,102100,22506418400,18820,18810,18850,18810,2176
|
|
20240307,102000,22465475850,18820,18810,18830,18790,6878
|
|
20240307,101900,22336129950,18810,18860,18860,18810,6455
|
|
20240307,101800,22214572320,18860,18900,18930,18840,4155
|
|
20240307,101700,22136157400,18940,18860,18940,18840,2649
|
|
20240307,101600,22086172590,18860,18880,18910,18840,7613
|
|
20240307,101500,21942623620,18880,18910,18930,18850,4897
|
|
20240307,101400,21850163480,18910,19020,19020,18910,8886
|
|
20240307,101300,21681364920,19020,19030,19050,19020,934
|
|
20240307,101200,21663591710,19020,19080,19080,19020,6737
|
|
20240307,101100,21535307080,19070,19110,19120,19060,3555
|
|
20240307,101000,21467452670,19100,19130,19140,19050,7439
|
|
20240307,100900,21325415390,19120,19210,19220,19120,13745
|
|
20240307,100800,21061756000,19210,19200,19220,19140,16119
|
|
20240307,100700,20752422820,19200,19090,19210,19090,15603
|
|
20240307,100600,20453292870,19100,19040,19100,19040,8007
|
|
20240307,100500,20300478600,19070,19020,19070,19000,5161
|
|
20240307,100400,20202298130,19010,19030,19050,18970,1506
|
|
20240307,100300,20173665010,19030,18930,19050,18930,13606
|
|
20240307,100200,19915237720,18940,18860,18940,18850,3385
|
|
20240307,100100,19851206200,18840,18830,18910,18830,3078
|
|
20240307,100000,19793154090,18820,18810,18860,18800,4800
|
|
20240307,095900,19702776210,18810,18810,18870,18800,6975
|
|
20240307,095800,19571490060,18810,18790,18900,18770,20555
|
|
20240307,095700,19184690940,18760,18870,18870,18760,15450
|
|
20240307,095600,18893893760,18880,18920,18920,18870,6339
|
|
20240307,095500,18774137350,18920,18910,18920,18910,3404
|
|
20240307,095400,18709746670,18950,18900,18950,18890,5747
|
|
20240307,095300,18601087650,18900,18900,18920,18880,3648
|
|
20240307,095200,18532171690,18910,18910,18920,18890,2801
|
|
20240307,095100,18479225300,18900,18910,18910,18880,2051
|
|
20240307,095000,18440466900,18900,18990,18990,18880,7275
|
|
20240307,094900,18302865120,18940,18950,18990,18930,8076
|
|
20240307,094800,18149786170,18950,18910,18950,18890,9790
|
|
20240307,094700,17964585100,18910,18870,18960,18860,3144
|
|
20240307,094600,17905201690,18880,18960,18990,18860,18098
|
|
20240307,094500,17562872160,18940,18960,18970,18920,6203
|
|
20240307,094400,17445372210,18960,19070,19070,18950,7726
|
|
20240307,094300,17298598090,19070,19050,19100,19030,7359
|
|
20240307,094200,17158333350,19000,19000,19050,18950,7657
|
|
20240307,094100,17012867040,18990,19160,19190,18990,19761
|
|
20240307,094000,16635859990,19160,19180,19200,19150,9088
|
|
20240307,093900,16461521740,19160,19140,19180,19130,7818
|
|
20240307,093800,16311782800,19130,19110,19170,19090,8559
|
|
20240307,093700,16147983860,19120,19090,19200,19050,11984
|
|
20240307,093600,15918755690,19070,19270,19280,19070,30972
|
|
20240307,093500,15324586680,19280,19160,19300,19160,51455
|
|
20240307,093400,14334761940,19170,19160,19190,19100,30931
|
|
20240307,093300,13742193280,19150,18950,19180,18920,78533
|
|
20240307,093200,12245677300,18940,18810,18940,18810,21978
|
|
20240307,093100,11830599940,18810,18790,18810,18720,10998
|
|
20240307,093000,11624385120,18770,18850,18850,18740,7104
|
|
20240307,092900,11490772660,18850,18770,18850,18770,7189
|
|
20240307,092800,11355584290,18780,18730,18790,18700,8658
|
|
20240307,092700,11193418160,18710,18840,18850,18710,26052
|
|
20240307,092600,10704679440,18850,18810,18870,18810,5808
|
|
20240307,092500,10595236790,18820,18800,18850,18770,5796
|
|
20240307,092400,10486217220,18770,18940,18970,18750,25747
|
|
20240307,092300,10002044190,18930,18930,18980,18910,30620
|
|
20240307,092200,9421694190,18940,18870,18940,18800,37688
|
|
20240307,092100,8710181790,18870,18720,18880,18710,26539
|
|
20240307,092000,8211595450,18710,18780,18780,18710,13906
|
|
20240307,091900,7951107420,18760,18800,18820,18740,20736
|
|
20240307,091800,7561900300,18810,18800,18870,18770,28621
|
|
20240307,091700,7022829080,18770,18770,18800,18720,27998
|
|
20240307,091600,6497422440,18760,18710,18790,18650,43585
|
|
20240307,091500,5681522370,18710,18830,18880,18690,76526
|
|
20240307,091400,4243224160,18870,18080,18890,18060,147321
|
|
20240307,091300,1517020530,18080,18090,18090,18040,1204
|
|
20240307,091200,1495256990,18040,18100,18100,18040,403
|
|
20240307,091100,1487977310,18100,18100,18120,18030,6716
|
|
20240307,091000,1366659240,18100,18040,18100,18040,1923
|
|
20240307,090900,1331922540,18030,18130,18130,18030,3659
|
|
20240307,090800,1265791870,18120,18190,18200,18120,2497
|
|
20240307,090700,1220490620,18160,18200,18200,18120,3181
|
|
20240307,090600,1162717830,18190,18090,18210,18080,3751
|
|
20240307,090500,1094690650,18070,18200,18210,18070,6415
|
|
20240307,090400,978341660,18210,18300,18300,18180,5070
|
|
20240307,090300,885829680,18300,18180,18310,18130,8791
|
|
20240307,090200,725757930,18180,18120,18330,18010,3208
|
|
20240307,090100,667590900,18000,18090,18160,17930,12839
|
|
20240307,090000,436003520,18100,18110,18380,18090,24006
|