641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,193800,11629151280,19270,19270,19270,19270,9576
|
|
20240328,193700,11629151280,19270,19270,19270,19270,0
|
|
20240328,193600,11629151280,19270,19270,19270,19270,0
|
|
20240328,193500,11629151280,19270,19270,19270,19270,0
|
|
20240328,193400,11629151280,19270,19270,19270,19270,0
|
|
20240328,193300,11629151280,19270,19270,19270,19270,0
|
|
20240328,193200,11629151280,19270,19270,19270,19270,0
|
|
20240328,193100,11629151280,19270,19270,19270,19270,0
|
|
20240328,193000,11629151280,19270,19270,19270,19270,0
|
|
20240328,192900,11629151280,19270,19270,19270,19270,0
|
|
20240328,192800,11629151280,19270,19270,19270,19270,0
|
|
20240328,192700,11629151280,19270,19270,19270,19270,0
|
|
20240328,192600,11629151280,19270,19270,19270,19270,0
|
|
20240328,192500,11629151280,19270,19270,19270,19270,0
|
|
20240328,192400,11629151280,19270,19270,19270,19270,0
|
|
20240328,192300,11629151280,19270,19270,19270,19270,0
|
|
20240328,192200,11629151280,19270,19270,19270,19270,0
|
|
20240328,192100,11629151280,19270,19270,19270,19270,0
|
|
20240328,192000,11629151280,19270,19270,19270,19270,0
|
|
20240328,191900,11629151280,19270,19270,19270,19270,0
|
|
20240328,191800,11629151280,19270,19270,19270,19270,0
|
|
20240328,191700,11629151280,19270,19270,19270,19270,0
|
|
20240328,191600,11629151280,19270,19270,19270,19270,0
|
|
20240328,191500,11629151280,19270,19270,19270,19270,0
|
|
20240328,191400,11629151280,19270,19270,19270,19270,0
|
|
20240328,191300,11629151280,19270,19270,19270,19270,0
|
|
20240328,191200,11629151280,19270,19270,19270,19270,0
|
|
20240328,191100,11629151280,19270,19270,19270,19270,0
|
|
20240328,191000,11629151280,19270,19270,19270,19270,0
|
|
20240328,190900,11629151280,19270,19270,19270,19270,0
|
|
20240328,190800,11629151280,19270,19270,19270,19270,9576
|
|
20240328,190700,11629151280,19270,19270,19270,19270,0
|
|
20240328,190600,11629151280,19270,19270,19270,19270,0
|
|
20240328,190500,11629151280,19270,19270,19270,19270,0
|
|
20240328,190400,11629151280,19270,19270,19270,19270,0
|
|
20240328,190300,11629151280,19270,19270,19270,19270,0
|
|
20240328,190200,11629151280,19270,19270,19270,19270,0
|
|
20240328,190100,11629151280,19270,19270,19270,19270,0
|
|
20240328,190000,11629151280,19270,19270,19270,19270,0
|
|
20240328,185900,11629151280,19270,19270,19270,19270,0
|
|
20240328,185800,11629151280,19270,19270,19270,19270,0
|
|
20240328,185700,11629151280,19270,19270,19270,19270,0
|
|
20240328,185600,11629151280,19270,19270,19270,19270,0
|
|
20240328,185500,11629151280,19270,19270,19270,19270,0
|
|
20240328,185400,11629151280,19270,19270,19270,19270,0
|
|
20240328,185300,11629151280,19270,19270,19270,19270,0
|
|
20240328,185200,11629151280,19270,19270,19270,19270,0
|
|
20240328,185100,11629151280,19270,19270,19270,19270,0
|
|
20240328,185000,11629151280,19270,19270,19270,19270,0
|
|
20240328,184900,11629151280,19270,19270,19270,19270,0
|
|
20240328,184800,11629151280,19270,19270,19270,19270,0
|
|
20240328,184700,11629151280,19270,19270,19270,19270,0
|
|
20240328,184600,11629151280,19270,19270,19270,19270,0
|
|
20240328,184500,11629151280,19270,19270,19270,19270,0
|
|
20240328,184400,11629151280,19270,19270,19270,19270,0
|
|
20240328,184300,11629151280,19270,19270,19270,19270,0
|
|
20240328,184200,11629151280,19270,19270,19270,19270,0
|
|
20240328,184100,11629151280,19270,19270,19270,19270,0
|
|
20240328,184000,11629151280,19270,19270,19270,19270,0
|
|
20240328,183900,11629151280,19270,19270,19270,19270,0
|
|
20240328,183800,11629151280,19270,19270,19270,19270,9576
|
|
20240328,183700,11629151280,19270,19270,19270,19270,0
|
|
20240328,183600,11629151280,19270,19270,19270,19270,0
|
|
20240328,183500,11629151280,19270,19270,19270,19270,0
|
|
20240328,183400,11629151280,19270,19270,19270,19270,0
|
|
20240328,183300,11629151280,19270,19270,19270,19270,0
|
|
20240328,183200,11629151280,19270,19270,19270,19270,0
|
|
20240328,183100,11629151280,19270,19270,19270,19270,0
|
|
20240328,183000,11629151280,19270,19270,19270,19270,0
|
|
20240328,182900,11629151280,19270,19270,19270,19270,0
|
|
20240328,182800,11629151280,19270,19270,19270,19270,0
|
|
20240328,182700,11629151280,19270,19270,19270,19270,0
|
|
20240328,182600,11629151280,19270,19270,19270,19270,0
|
|
20240328,182500,11629151280,19270,19270,19270,19270,0
|
|
20240328,182400,11629151280,19270,19270,19270,19270,0
|
|
20240328,182300,11629151280,19270,19270,19270,19270,0
|
|
20240328,182200,11629151280,19270,19270,19270,19270,0
|
|
20240328,182100,11629151280,19270,19270,19270,19270,0
|
|
20240328,182000,11629151280,19270,19270,19270,19270,0
|
|
20240328,181900,11629151280,19270,19270,19270,19270,0
|
|
20240328,181800,11629151280,19270,19270,19270,19270,0
|
|
20240328,181700,11629151280,19270,19270,19270,19270,0
|
|
20240328,181600,11629151280,19270,19270,19270,19270,0
|
|
20240328,181500,11629151280,19270,19270,19270,19270,0
|
|
20240328,181400,11629151280,19270,19270,19270,19270,0
|
|
20240328,181300,11629151280,19270,19270,19270,19270,0
|
|
20240328,181200,11629151280,19270,19270,19270,19270,0
|
|
20240328,181100,11629151280,19270,19270,19270,19270,0
|
|
20240328,181000,11629151280,19270,19270,19270,19270,0
|
|
20240328,180900,11629151280,19270,19270,19270,19270,0
|
|
20240328,180800,11629151280,19270,19270,19270,19270,9576
|
|
20240328,180700,11629151280,19270,19270,19270,19270,0
|
|
20240328,180600,11629151280,19270,19270,19270,19270,0
|
|
20240328,180500,11629151280,19270,19270,19270,19270,0
|
|
20240328,180400,11629151280,19270,19270,19270,19270,0
|
|
20240328,180300,11629151280,19270,19270,19270,19270,0
|
|
20240328,180200,11629151280,19270,19270,19270,19270,0
|
|
20240328,180100,11629151280,19270,19270,19270,19270,0
|
|
20240328,180000,11629151280,19270,19270,19270,19270,0
|
|
20240328,175900,11629151280,19270,19270,19270,19270,0
|
|
20240328,175800,11629151280,19270,19270,19270,19270,0
|
|
20240328,175700,11629151280,19270,19270,19270,19270,0
|
|
20240328,175600,11629151280,19270,19270,19270,19270,0
|
|
20240328,175500,11629151280,19270,19270,19270,19270,0
|
|
20240328,175400,11629151280,19270,19270,19270,19270,0
|
|
20240328,175300,11629151280,19270,19270,19270,19270,0
|
|
20240328,175200,11629151280,19270,19270,19270,19270,0
|
|
20240328,175100,11629151280,19270,19270,19270,19270,0
|
|
20240328,175000,11629151280,19270,19270,19270,19270,0
|
|
20240328,174900,11629151280,19270,19270,19270,19270,0
|
|
20240328,174800,11629151280,19270,19270,19270,19270,0
|
|
20240328,174700,11629151280,19270,19270,19270,19270,0
|
|
20240328,174600,11629151280,19270,19270,19270,19270,0
|
|
20240328,174500,11629151280,19270,19270,19270,19270,0
|
|
20240328,174400,11629151280,19270,19270,19270,19270,0
|
|
20240328,174300,11629151280,19270,19270,19270,19270,0
|
|
20240328,174200,11629151280,19270,19270,19270,19270,0
|
|
20240328,174100,11629151280,19270,19270,19270,19270,0
|
|
20240328,174000,11629151280,19270,19270,19270,19270,0
|
|
20240328,173900,11629151280,19270,19270,19270,19270,0
|
|
20240328,173800,11629151280,19270,19270,19270,19270,9576
|
|
20240328,173700,11629151280,19270,19270,19270,19270,0
|
|
20240328,173600,11629151280,19270,19270,19270,19270,0
|
|
20240328,173500,11629151280,19270,19270,19270,19270,0
|
|
20240328,173400,11629151280,19270,19270,19270,19270,0
|
|
20240328,173300,11629151280,19270,19270,19270,19270,0
|
|
20240328,173200,11629151280,19270,19270,19270,19270,0
|
|
20240328,173100,11629151280,19270,19270,19270,19270,0
|
|
20240328,173000,11629151280,19270,19270,19270,19270,0
|
|
20240328,172900,11629151280,19270,19270,19270,19270,0
|
|
20240328,172800,11629151280,19270,19270,19270,19270,0
|
|
20240328,172700,11629151280,19270,19270,19270,19270,0
|
|
20240328,172600,11629151280,19270,19270,19270,19270,0
|
|
20240328,172500,11629151280,19270,19270,19270,19270,0
|
|
20240328,172400,11629151280,19270,19270,19270,19270,0
|
|
20240328,172300,11629151280,19270,19270,19270,19270,0
|
|
20240328,172200,11629151280,19270,19270,19270,19270,0
|
|
20240328,172100,11629151280,19270,19270,19270,19270,0
|
|
20240328,172000,11629151280,19270,19270,19270,19270,0
|
|
20240328,171900,11629151280,19270,19270,19270,19270,0
|
|
20240328,171800,11629151280,19270,19270,19270,19270,0
|
|
20240328,171700,11629151280,19270,19270,19270,19270,0
|
|
20240328,171600,11629151280,19270,19270,19270,19270,0
|
|
20240328,171500,11629151280,19270,19270,19270,19270,0
|
|
20240328,171400,11629151280,19270,19270,19270,19270,0
|
|
20240328,171300,11629151280,19270,19270,19270,19270,0
|
|
20240328,171200,11629151280,19270,19270,19270,19270,0
|
|
20240328,171100,11629151280,19270,19270,19270,19270,0
|
|
20240328,171000,11629151280,19270,19270,19270,19270,0
|
|
20240328,170900,11629151280,19270,19270,19270,19270,0
|
|
20240328,170800,11629151280,19270,19270,19270,19270,9576
|
|
20240328,170700,11629151280,19270,19270,19270,19270,0
|
|
20240328,170600,11629151280,19270,19270,19270,19270,0
|
|
20240328,170500,11629151280,19270,19270,19270,19270,0
|
|
20240328,170400,11629151280,19270,19270,19270,19270,0
|
|
20240328,170300,11629151280,19270,19270,19270,19270,0
|
|
20240328,170200,11629151280,19270,19270,19270,19270,0
|
|
20240328,170100,11629151280,19270,19270,19270,19270,0
|
|
20240328,170000,11629151280,19270,19270,19270,19270,0
|
|
20240328,165900,11629151280,19270,19270,19270,19270,0
|
|
20240328,165800,11629151280,19270,19270,19270,19270,0
|
|
20240328,165700,11629151280,19270,19270,19270,19270,0
|
|
20240328,165600,11629151280,19270,19270,19270,19270,0
|
|
20240328,165500,11629151280,19270,19270,19270,19270,0
|
|
20240328,165400,11629151280,19270,19270,19270,19270,0
|
|
20240328,165300,11629151280,19270,19270,19270,19270,0
|
|
20240328,165200,11629151280,19270,19270,19270,19270,0
|
|
20240328,165100,11629151280,19270,19270,19270,19270,0
|
|
20240328,165000,11629151280,19270,19270,19270,19270,0
|
|
20240328,164900,11629151280,19270,19270,19270,19270,0
|
|
20240328,164800,11629151280,19270,19270,19270,19270,0
|
|
20240328,164700,11629151280,19270,19270,19270,19270,0
|
|
20240328,164600,11629151280,19270,19270,19270,19270,0
|
|
20240328,164500,11629151280,19270,19270,19270,19270,0
|
|
20240328,164400,11629151280,19270,19270,19270,19270,0
|
|
20240328,164300,11629151280,19270,19270,19270,19270,0
|
|
20240328,164200,11629151280,19270,19270,19270,19270,0
|
|
20240328,164100,11629151280,19270,19270,19270,19270,0
|
|
20240328,164000,11629151280,19270,19270,19270,19270,0
|
|
20240328,163900,11629151280,19270,19270,19270,19270,0
|
|
20240328,163800,11629151280,19270,19270,19270,19270,9576
|
|
20240328,163700,11629151280,19270,19270,19270,19270,0
|
|
20240328,163600,11629151280,19270,19270,19270,19270,0
|
|
20240328,163500,11629151280,19270,19270,19270,19270,0
|
|
20240328,163400,11629151280,19270,19270,19270,19270,0
|
|
20240328,163300,11629151280,19270,19270,19270,19270,0
|
|
20240328,163200,11629151280,19270,19270,19270,19270,0
|
|
20240328,163100,11629151280,19270,19270,19270,19270,0
|
|
20240328,163000,11629151280,19270,19270,19270,19270,0
|
|
20240328,162900,11629151280,19270,19270,19270,19270,0
|
|
20240328,162800,11629151280,19270,19270,19270,19270,0
|
|
20240328,162700,11629151280,19270,19270,19270,19270,0
|
|
20240328,162600,11629151280,19270,19270,19270,19270,0
|
|
20240328,162500,11629151280,19270,19270,19270,19270,0
|
|
20240328,162400,11629151280,19270,19270,19270,19270,0
|
|
20240328,162300,11629151280,19270,19270,19270,19270,0
|
|
20240328,162200,11629151280,19270,19270,19270,19270,0
|
|
20240328,162100,11629151280,19270,19270,19270,19270,0
|
|
20240328,162000,11629151280,19270,19270,19270,19270,0
|
|
20240328,161900,11629151280,19270,19270,19270,19270,0
|
|
20240328,161800,11629151280,19270,19270,19270,19270,0
|
|
20240328,161700,11629151280,19270,19270,19270,19270,0
|
|
20240328,161600,11629151280,19270,19270,19270,19270,0
|
|
20240328,161500,11629151280,19270,19270,19270,19270,0
|
|
20240328,161400,11629151280,19270,19270,19270,19270,0
|
|
20240328,161300,11629151280,19270,19270,19270,19270,0
|
|
20240328,161200,11629151280,19270,19270,19270,19270,0
|
|
20240328,161100,11629151280,19270,19270,19270,19270,0
|
|
20240328,161000,11629151280,19270,19270,19270,19270,0
|
|
20240328,160900,11629151280,19270,19270,19270,19270,0
|
|
20240328,160800,11629151280,19270,19270,19270,19270,9576
|
|
20240328,160700,11629151280,19270,19270,19270,19270,0
|
|
20240328,160600,11629151280,19270,19270,19270,19270,0
|
|
20240328,160500,11629151280,19270,19270,19270,19270,0
|
|
20240328,160400,11629151280,19270,19270,19270,19270,0
|
|
20240328,160300,11629151280,19270,19270,19270,19270,0
|
|
20240328,160200,11629151280,19270,19270,19270,19270,0
|
|
20240328,160100,11629151280,19270,19270,19270,19270,0
|
|
20240328,160000,11629151280,19270,19270,19270,19270,0
|
|
20240328,155900,11629151280,19270,19270,19270,19270,0
|
|
20240328,155800,11629151280,19270,19270,19270,19270,0
|
|
20240328,155700,11629151280,19270,19270,19270,19270,0
|
|
20240328,155600,11629151280,19270,19270,19270,19270,0
|
|
20240328,155500,11629151280,19270,19270,19270,19270,0
|
|
20240328,155400,11629151280,19270,19270,19270,19270,0
|
|
20240328,155300,11629151280,19270,19270,19270,19270,0
|
|
20240328,155200,11629151280,19270,19270,19270,19270,0
|
|
20240328,155100,11629151280,19270,19270,19270,19270,0
|
|
20240328,155000,11629151280,19270,19270,19270,19270,0
|
|
20240328,154900,11629151280,19270,19270,19270,19270,0
|
|
20240328,154800,11629151280,19270,19270,19270,19270,0
|
|
20240328,154700,11629151280,19270,19270,19270,19270,0
|
|
20240328,154600,11629151280,19270,19270,19270,19270,0
|
|
20240328,154500,11629151280,19270,19270,19270,19270,0
|
|
20240328,154400,11629151280,19270,19270,19270,19270,0
|
|
20240328,154300,11629151280,19270,19270,19270,19270,0
|
|
20240328,154200,11629151280,19270,19270,19270,19270,0
|
|
20240328,154100,11629151280,19270,19270,19270,19270,0
|
|
20240328,154000,11629151280,19270,19270,19270,19270,0
|
|
20240328,153900,11629151280,19270,19270,19270,19270,0
|
|
20240328,153800,11629151280,19270,19270,19270,19270,9576
|
|
20240328,153700,11629151280,19270,19270,19270,19270,0
|
|
20240328,153600,11629151280,19270,19270,19270,19270,0
|
|
20240328,153500,11629151280,19270,19270,19270,19270,0
|
|
20240328,153400,11629151280,19270,19270,19270,19270,0
|
|
20240328,153300,11629151280,19270,19270,19270,19270,0
|
|
20240328,153200,11629151280,19270,19270,19270,19270,0
|
|
20240328,153100,11629151280,19270,19270,19270,19270,0
|
|
20240328,153000,11629151280,19270,19270,19270,19270,9576
|
|
20240328,152900,11444621760,19290,19290,19290,19290,0
|
|
20240328,152800,11444621760,19290,19290,19290,19290,0
|
|
20240328,152700,11444621760,19290,19290,19290,19290,0
|
|
20240328,152600,11444621760,19290,19290,19290,19290,0
|
|
20240328,152500,11444621760,19290,19290,19290,19290,0
|
|
20240328,152400,11444621760,19290,19290,19290,19290,0
|
|
20240328,152300,11444621760,19290,19290,19290,19290,0
|
|
20240328,152200,11444621760,19290,19290,19290,19290,0
|
|
20240328,152100,11444621760,19290,19290,19290,19290,0
|
|
20240328,152000,11444621760,19290,19290,19290,19290,0
|
|
20240328,151900,11444621760,19290,19290,19290,19270,927
|
|
20240328,151800,11426748580,19290,19290,19300,19280,2330
|
|
20240328,151700,11381803070,19280,19280,19290,19280,571
|
|
20240328,151600,11370794040,19280,19290,19290,19280,717
|
|
20240328,151500,11356968030,19290,19280,19290,19280,1082
|
|
20240328,151400,11336106510,19270,19270,19280,19270,860
|
|
20240328,151300,11319531410,19270,19260,19270,19260,2170
|
|
20240328,151200,11277719410,19260,19270,19270,19260,371
|
|
20240328,151100,11270573370,19270,19280,19280,19270,1252
|
|
20240328,151000,11246444270,19280,19260,19280,19260,377
|
|
20240328,150900,11239179750,19270,19280,19280,19270,1438
|
|
20240328,150800,11211468350,19280,19280,19280,19270,665
|
|
20240328,150700,11198652150,19280,19280,19280,19270,249
|
|
20240328,150600,11193851440,19270,19280,19280,19270,291
|
|
20240328,150500,11188241010,19270,19280,19280,19270,112
|
|
20240328,150400,11186082110,19280,19270,19280,19270,369
|
|
20240328,150300,11178970260,19270,19260,19270,19260,713
|
|
20240328,150200,11165234790,19260,19270,19270,19260,774
|
|
20240328,150100,11150325270,19260,19260,19270,19260,919
|
|
20240328,150000,11132623970,19260,19270,19270,19260,1339
|
|
20240328,145900,11106831080,19270,19280,19280,19270,1610
|
|
20240328,145800,11075802840,19290,19280,19290,19270,681
|
|
20240328,145700,11062674770,19280,19280,19290,19280,373
|
|
20240328,145600,11055482410,19280,19270,19290,19270,531
|
|
20240328,145500,11045245110,19270,19270,19280,19270,544
|
|
20240328,145400,11034761880,19280,19270,19280,19270,1402
|
|
20240328,145300,11007741460,19280,19280,19280,19280,618
|
|
20240328,145200,10995826420,19270,19270,19270,19270,325
|
|
20240328,145100,10989563670,19290,19280,19290,19270,877
|
|
20240328,145000,10972660590,19290,19290,19290,19280,3830
|
|
20240328,144900,10898817080,19280,19280,19290,19280,341
|
|
20240328,144800,10892240800,19280,19290,19290,19280,162
|
|
20240328,144700,10889116820,19290,19290,19290,19280,172
|
|
20240328,144600,10885800100,19280,19280,19290,19280,356
|
|
20240328,144500,10878935780,19280,19280,19280,19270,402
|
|
20240328,144400,10871185760,19280,19280,19280,19270,772
|
|
20240328,144300,10856305240,19280,19280,19280,19280,1795
|
|
20240328,144200,10821697640,19280,19290,19290,19280,304
|
|
20240328,144100,10815834150,19280,19290,19290,19280,584
|
|
20240328,144000,10804569760,19290,19290,19290,19280,362
|
|
20240328,143900,10797588780,19290,19290,19290,19290,71
|
|
20240328,143800,10796219190,19290,19290,19290,19290,291
|
|
20240328,143700,10790605800,19290,19280,19290,19280,164
|
|
20240328,143600,10787443570,19280,19290,19290,19280,781
|
|
20240328,143500,10772385070,19280,19290,19290,19280,636
|
|
20240328,143400,10760122640,19320,19290,19320,19280,657
|
|
20240328,143300,10747454210,19290,19300,19330,19290,2008
|
|
20240328,143200,10708706620,19300,19300,19310,19300,283
|
|
20240328,143100,10703243950,19300,19330,19330,19300,303
|
|
20240328,143000,10697395750,19330,19300,19330,19290,54
|
|
20240328,142900,10696352720,19290,19340,19340,19290,291
|
|
20240328,142800,10690739230,19290,19290,19290,19290,1
|
|
20240328,142700,10690719940,19290,19350,19350,19290,544
|
|
20240328,142600,10680217020,19350,19310,19350,19310,1371
|
|
20240328,142500,10653693450,19300,19290,19300,19290,392
|
|
20240328,142400,10646131050,19300,19300,19300,19300,339
|
|
20240328,142300,10639588350,19300,19300,19300,19300,193
|
|
20240328,142200,10635863450,19300,19290,19300,19290,1235
|
|
20240328,142100,10612032790,19290,19290,19300,19290,231
|
|
20240328,142000,10607576680,19290,19280,19290,19270,969
|
|
20240328,141900,10588897150,19280,19290,19290,19270,3022
|
|
20240328,141800,10530633970,19300,19290,19300,19280,487
|
|
20240328,141700,10521239760,19290,19300,19300,19280,3861
|
|
20240328,141600,10446744710,19310,19320,19320,19310,902
|
|
20240328,141500,10429327040,19330,19370,19370,19320,575
|
|
20240328,141400,10418204600,19360,19360,19370,19360,413
|
|
20240328,141300,10410208710,19360,19360,19360,19350,1124
|
|
20240328,141200,10388448110,19360,19350,19360,19330,1064
|
|
20240328,141100,10367866270,19340,19350,19350,19330,232
|
|
20240328,141000,10363381170,19350,19350,19350,19330,294
|
|
20240328,140900,10357693290,19350,19330,19350,19330,613
|
|
20240328,140800,10345843760,19330,19350,19350,19330,231
|
|
20240328,140700,10341374510,19350,19340,19350,19340,302
|
|
20240328,140600,10335533820,19340,19330,19340,19320,538
|
|
20240328,140500,10325137360,19320,19320,19320,19320,101
|
|
20240328,140400,10323186040,19320,19320,19330,19320,2449
|
|
20240328,140300,10275869800,19320,19320,19320,19310,413
|
|
20240328,140200,10267890680,19320,19320,19320,19310,268
|
|
20240328,140100,10262713580,19320,19320,19320,19320,387
|
|
20240328,140000,10255236740,19310,19320,19330,19310,380
|
|
20240328,135900,10247895340,19320,19300,19320,19300,924
|
|
20240328,135800,10230053660,19310,19300,19310,19290,1049
|
|
20240328,135700,10209800190,19310,19290,19310,19290,101
|
|
20240328,135600,10207851880,19310,19290,19310,19290,182
|
|
20240328,135500,10204340880,19290,19300,19300,19290,340
|
|
20240328,135400,10197779370,19300,19300,19300,19300,307
|
|
20240328,135300,10191854270,19300,19300,19300,19290,626
|
|
20240328,135200,10179777780,19300,19310,19310,19290,1204
|
|
20240328,135100,10156540280,19310,19310,19310,19300,408
|
|
20240328,135000,10148663300,19310,19300,19330,19300,266
|
|
20240328,134900,10143522420,19300,19340,19340,19300,1635
|
|
20240328,134800,10111961010,19340,19320,19340,19310,217
|
|
20240328,134700,10107766300,19310,19310,19320,19310,115
|
|
20240328,134600,10105545520,19310,19300,19320,19300,586
|
|
20240328,134500,10094229880,19300,19310,19310,19300,35
|
|
20240328,134400,10093554050,19310,19310,19310,19310,105
|
|
20240328,134300,10091526500,19310,19300,19310,19300,158
|
|
20240328,134200,10088475600,19290,19300,19300,19290,867
|
|
20240328,134100,10071748990,19300,19300,19300,19290,1355
|
|
20240328,134000,10045606830,19310,19320,19330,19300,1390
|
|
20240328,133900,10018771260,19320,19330,19330,19310,628
|
|
20240328,133800,10006641030,19320,19320,19320,19320,83
|
|
20240328,133700,10005037470,19310,19310,19320,19310,720
|
|
20240328,133600,9991134070,19310,19310,19350,19310,150
|
|
20240328,133500,9988237200,19310,19290,19310,19290,554
|
|
20240328,133400,9977549870,19290,19300,19300,19270,3409
|
|
20240328,133300,9911821410,19300,19300,19300,19280,4079
|
|
20240328,133200,9833142720,19300,19300,19310,19300,6644
|
|
20240328,133100,9704912110,19300,19330,19330,19300,11074
|
|
20240328,133000,9491041320,19330,19340,19340,19320,2458
|
|
20240328,132900,9443505330,19330,19340,19340,19330,664
|
|
20240328,132800,9430669040,19340,19350,19350,19330,744
|
|
20240328,132700,9416279870,19350,19350,19350,19350,321
|
|
20240328,132600,9410068520,19350,19350,19360,19340,216
|
|
20240328,132500,9405890760,19350,19370,19370,19350,531
|
|
20240328,132400,9395615490,19370,19360,19370,19360,161
|
|
20240328,132300,9392498410,19360,19370,19370,19360,547
|
|
20240328,132200,9381907720,19370,19360,19370,19360,125
|
|
20240328,132100,9379487610,19360,19370,19380,19360,286
|
|
20240328,132000,9373949850,19370,19370,19380,19360,127
|
|
20240328,131900,9371489800,19350,19350,19370,19350,463
|
|
20240328,131800,9362528850,19360,19370,19380,19360,215
|
|
20240328,131700,9358364410,19380,19350,19380,19350,85
|
|
20240328,131600,9356719210,19350,19380,19380,19350,443
|
|
20240328,131500,9348146920,19360,19350,19360,19350,524
|
|
20240328,131400,9338007470,19370,19390,19390,19360,266
|
|
20240328,131300,9332854840,19380,19370,19380,19370,765
|
|
20240328,131200,9318036760,19370,19370,19370,19360,779
|
|
20240328,131100,9302947930,19370,19370,19370,19360,307
|
|
20240328,131000,9297002490,19370,19350,19370,19350,376
|
|
20240328,130900,9289720580,19350,19330,19350,19330,207
|
|
20240328,130800,9285715830,19330,19350,19350,19330,852
|
|
20240328,130700,9269244440,19330,19330,19330,19330,638
|
|
20240328,130600,9256911900,19370,19300,19370,19300,94
|
|
20240328,130500,9255094160,19300,19310,19320,19300,3928
|
|
20240328,130400,9179244070,19320,19330,19330,19310,2221
|
|
20240328,130300,9136333120,19320,19370,19370,19320,13178
|
|
20240328,130200,8881383050,19370,19380,19380,19370,2630
|
|
20240328,130100,8830438500,19380,19390,19390,19380,823
|
|
20240328,130000,8814486610,19400,19400,19400,19400,215
|
|
20240328,125900,8810315610,19390,19440,19440,19390,15
|
|
20240328,125800,8810024510,19440,19440,19440,19440,82
|
|
20240328,125700,8808430430,19440,19380,19440,19370,284
|
|
20240328,125600,8802922340,19370,19380,19380,19370,54
|
|
20240328,125500,8801876220,19410,19390,19410,19370,882
|
|
20240328,125400,8784782850,19400,19410,19410,19400,791
|
|
20240328,125300,8769436180,19410,19410,19410,19410,60
|
|
20240328,125200,8768271580,19450,19420,19450,19420,20
|
|
20240328,125100,8767882730,19410,19400,19420,19400,1156
|
|
20240328,125000,8745452740,19410,19380,19420,19380,114
|
|
20240328,124900,8743240060,19370,19370,19380,19370,466
|
|
20240328,124800,8734213110,19370,19370,19370,19360,332
|
|
20240328,124700,8727782280,19400,19410,19410,19370,88
|
|
20240328,124600,8726076860,19400,19380,19400,19350,8399
|
|
20240328,124500,8563486080,19360,19380,19380,19350,6168
|
|
20240328,124400,8444077700,19380,19440,19450,19380,6943
|
|
20240328,124300,8309309450,19440,19450,19460,19440,426
|
|
20240328,124200,8301022230,19450,19460,19490,19440,1347
|
|
20240328,124100,8274826220,19450,19490,19490,19450,1383
|
|
20240328,124000,8247909630,19450,19520,19520,19450,4688
|
|
20240328,123900,8156514530,19520,19520,19520,19520,261
|
|
20240328,123800,8151419810,19520,19520,19520,19520,48
|
|
20240328,123700,8150482850,19520,19530,19530,19520,1062
|
|
20240328,123600,8129744560,19530,19530,19530,19530,186
|
|
20240328,123500,8126111980,19530,19560,19560,19530,1871
|
|
20240328,123400,8089532180,19560,19560,19560,19560,138
|
|
20240328,123300,8086832900,19590,19590,19590,19590,50
|
|
20240328,123200,8085853400,19600,19590,19600,19590,1220
|
|
20240328,123100,8061943600,19590,19560,19590,19560,172
|
|
20240328,123000,8058576880,19550,19560,19560,19550,263
|
|
20240328,122900,8053434150,19560,19590,19590,19560,909
|
|
20240328,122800,8035639110,19560,19590,19590,19560,140
|
|
20240328,122700,8032899150,19590,19600,19600,19590,78
|
|
20240328,122600,8031370460,19590,19590,19600,19590,583
|
|
20240328,122500,8019949390,19580,19580,19580,19580,106
|
|
20240328,122400,8017873910,19570,19570,19570,19560,33
|
|
20240328,122300,8017228110,19560,19580,19580,19560,132
|
|
20240328,122200,8014644870,19570,19580,19580,19570,198
|
|
20240328,122100,8010769900,19580,19570,19580,19570,852
|
|
20240328,122000,7994089150,19580,19580,19580,19580,48
|
|
20240328,121900,7993149310,19550,19550,19550,19550,6
|
|
20240328,121800,7993032010,19550,19560,19560,19550,666
|
|
20240328,121700,7980011660,19570,19560,19570,19550,329
|
|
20240328,121600,7973575640,19560,19570,19570,19560,264
|
|
20240328,121500,7968410390,19570,19580,19580,19570,160
|
|
20240328,121400,7965279130,19560,19550,19570,19550,163
|
|
20240328,121300,7962089930,19580,19540,19580,19540,578
|
|
20240328,121200,7950790610,19530,19540,19540,19530,766
|
|
20240328,121100,7935829970,19540,19540,19550,19540,113
|
|
20240328,121000,7933621910,19540,19580,19590,19540,804
|
|
20240328,120900,7917898690,19590,19590,19600,19590,91
|
|
20240328,120800,7916115990,19590,19600,19600,19590,11
|
|
20240328,120700,7915900400,19600,19600,19600,19600,300
|
|
20240328,120600,7910020400,19600,19600,19620,19600,397
|
|
20240328,120500,7902239180,19620,19600,19620,19600,412
|
|
20240328,120400,7894163320,19590,19580,19590,19580,266
|
|
20240328,120300,7888953050,19590,19550,19590,19530,289
|
|
20240328,120200,7883303480,19540,19550,19550,19540,578
|
|
20240328,120100,7872007380,19560,19560,19590,19560,247
|
|
20240328,120000,7867175050,19590,19570,19590,19570,829
|
|
20240328,115900,7850942760,19580,19570,19580,19570,27
|
|
20240328,115800,7850414270,19570,19560,19570,19550,487
|
|
20240328,115700,7840891840,19560,19570,19570,19560,126
|
|
20240328,115600,7838426980,19570,19570,19570,19570,39
|
|
20240328,115500,7837663750,19570,19570,19570,19570,79
|
|
20240328,115400,7836117720,19570,19540,19570,19540,81
|
|
20240328,115300,7834533830,19540,19570,19570,19530,2262
|
|
20240328,115200,7790311520,19570,19590,19590,19570,274
|
|
20240328,115100,7784946740,19610,19590,19620,19580,1668
|
|
20240328,115000,7752230670,19590,19600,19600,19570,3399
|
|
20240328,114900,7685656220,19600,19580,19610,19580,105
|
|
20240328,114800,7683598980,19590,19620,19620,19590,1159
|
|
20240328,114700,7660879140,19620,19600,19620,19600,872
|
|
20240328,114600,7643780270,19600,19610,19620,19600,765
|
|
20240328,114500,7628782240,19610,19610,19610,19610,563
|
|
20240328,114400,7617741810,19610,19630,19630,19610,541
|
|
20240328,114300,7607128310,19670,19670,19670,19670,33
|
|
20240328,114200,7606479200,19670,19630,19670,19610,574
|
|
20240328,114100,7595212070,19630,19660,19660,19630,1161
|
|
20240328,114000,7572416150,19650,19680,19690,19650,193
|
|
20240328,113900,7568618730,19690,19690,19690,19690,203
|
|
20240328,113800,7564621660,19690,19610,19690,19600,1600
|
|
20240328,113700,7533229600,19610,19650,19650,19610,84
|
|
20240328,113600,7531581510,19650,19680,19680,19600,1392
|
|
20240328,113500,7504249520,19700,19700,19700,19690,1106
|
|
20240328,113400,7482461910,19700,19720,19720,19660,1004
|
|
20240328,113300,7462704900,19740,19750,19760,19700,1434
|
|
20240328,113200,7434406540,19760,19760,19760,19750,1625
|
|
20240328,113100,7402298780,19760,19700,19760,19690,2285
|
|
20240328,113000,7357211480,19690,19690,19750,19690,326
|
|
20240328,112900,7350780680,19690,19600,19800,19600,5377
|
|
20240328,112800,7244719650,19610,19620,19650,19580,1615
|
|
20240328,112700,7213054760,19620,19620,19650,19620,1371
|
|
20240328,112600,7186131840,19620,19630,19660,19600,1496
|
|
20240328,112500,7156795180,19640,19660,19670,19640,4218
|
|
20240328,112400,7073892720,19660,19660,19710,19660,6256
|
|
20240328,112300,6950886060,19670,19710,19710,19670,945
|
|
20240328,112200,6932279610,19710,19700,19710,19660,1890
|
|
20240328,112100,6895064470,19700,19690,19700,19660,2715
|
|
20240328,112000,6841623290,19690,19690,19740,19640,3493
|
|
20240328,111900,6772898700,19690,19670,19760,19640,4311
|
|
20240328,111800,6688001970,19690,19540,19690,19540,2229
|
|
20240328,111700,6644249820,19540,19600,19610,19540,3290
|
|
20240328,111600,6579865670,19610,19670,19670,19610,2095
|
|
20240328,111500,6538725040,19660,19730,19740,19610,8523
|
|
20240328,111400,6371004710,19740,19700,19790,19670,6146
|
|
20240328,111300,6249598660,19700,19630,19740,19600,9356
|
|
20240328,111200,6065652040,19620,19560,19640,19550,8692
|
|
20240328,111100,5895217590,19550,19500,19550,19500,2993
|
|
20240328,111000,5836769030,19500,19470,19520,19470,4908
|
|
20240328,110900,5741125880,19450,19480,19500,19410,1510
|
|
20240328,110800,5711718570,19450,19410,19450,19410,871
|
|
20240328,110700,5694796610,19410,19390,19410,19380,1068
|
|
20240328,110600,5674081900,19380,19390,19390,19380,192
|
|
20240328,110500,5670360750,19380,19390,19390,19380,4
|
|
20240328,110400,5670283220,19390,19370,19390,19350,9534
|
|
20240328,110300,5485709800,19370,19380,19380,19370,269
|
|
20240328,110200,5480497370,19370,19370,19370,19360,460
|
|
20240328,110100,5471590130,19370,19370,19380,19370,300
|
|
20240328,110000,5465779080,19370,19380,19380,19360,880
|
|
20240328,105900,5448733510,19380,19380,19390,19370,1568
|
|
20240328,105800,5418350480,19380,19390,19390,19380,161
|
|
20240328,105700,5415229430,19390,19390,19400,19390,241
|
|
20240328,105600,5410555440,19390,19390,19390,19390,166
|
|
20240328,105500,5407336700,19390,19390,19410,19390,188
|
|
20240328,105400,5403690160,19400,19400,19400,19390,597
|
|
20240328,105300,5392109300,19410,19420,19420,19400,838
|
|
20240328,105200,5375845350,19400,19400,19400,19400,359
|
|
20240328,105100,5368880750,19400,19380,19410,19370,2047
|
|
20240328,105000,5329183960,19380,19380,19380,19380,530
|
|
20240328,104900,5318912560,19380,19380,19390,19380,61
|
|
20240328,104800,5317730200,19390,19380,19390,19370,900
|
|
20240328,104700,5300287560,19380,19380,19380,19380,250
|
|
20240328,104600,5295442560,19390,19380,19390,19370,258
|
|
20240328,104500,5290441860,19370,19390,19390,19370,672
|
|
20240328,104400,5277421020,19390,19410,19410,19390,1716
|
|
20240328,104300,5244131570,19400,19380,19420,19380,302
|
|
20240328,104200,5238269410,19390,19390,19390,19380,1966
|
|
20240328,104100,5200155860,19370,19390,19430,19370,1261
|
|
20240328,104000,5175712290,19380,19400,19420,19380,892
|
|
20240328,103900,5158409190,19400,19420,19420,19400,1507
|
|
20240328,103800,5129171820,19410,19490,19490,19410,12680
|
|
20240328,103700,4882543670,19500,19500,19500,19490,215
|
|
20240328,103600,4878351450,19500,19500,19500,19480,169
|
|
20240328,103500,4875057290,19500,19470,19500,19470,231
|
|
20240328,103400,4870555500,19470,19460,19470,19460,190
|
|
20240328,103300,4866857290,19480,19480,19480,19480,93
|
|
20240328,103200,4865045650,19480,19510,19510,19480,519
|
|
20240328,103100,4854920510,19520,19460,19520,19460,1023
|
|
20240328,103000,4835011550,19520,19500,19520,19450,226
|
|
20240328,102900,4830611930,19510,19510,19520,19450,424
|
|
20240328,102800,4822350210,19510,19510,19510,19500,105
|
|
20240328,102700,4820302660,19510,19520,19520,19460,457
|
|
20240328,102600,4811396680,19520,19510,19520,19510,754
|
|
20240328,102500,4796684830,19500,19520,19520,19500,281
|
|
20240328,102400,4791202770,19520,19520,19530,19520,113
|
|
20240328,102300,4788997000,19520,19500,19530,19450,1413
|
|
20240328,102200,4761448540,19490,19450,19490,19450,10
|
|
20240328,102100,4761253690,19450,19430,19450,19430,1469
|
|
20240328,102000,4732682540,19350,19360,19420,19350,1958
|
|
20240328,101900,4694758980,19350,19370,19420,19350,4328
|
|
20240328,101800,4610943510,19370,19380,19390,19370,1561
|
|
20240328,101700,4580697280,19380,19410,19410,19380,64
|
|
20240328,101600,4579456290,19410,19380,19410,19320,1971
|
|
20240328,101500,4541314900,19380,19360,19380,19360,391
|
|
20240328,101400,4533742520,19360,19370,19370,19350,946
|
|
20240328,101300,4515428840,19360,19380,19380,19360,3425
|
|
20240328,101200,4449104180,19390,19390,19390,19390,122
|
|
20240328,101100,4446738600,19390,19390,19420,19380,908
|
|
20240328,101000,4429138520,19390,19400,19400,19390,240
|
|
20240328,100900,4424484110,19420,19420,19440,19380,5534
|
|
20240328,100800,4317117500,19420,19440,19440,19420,1004
|
|
20240328,100700,4297614990,19440,19430,19450,19430,90
|
|
20240328,100600,4295865080,19450,19440,19450,19430,1969
|
|
20240328,100500,4257600090,19420,19450,19450,19420,1418
|
|
20240328,100400,4230046500,19450,19490,19490,19450,525
|
|
20240328,100300,4219832140,19490,19490,19500,19490,167
|
|
20240328,100200,4216577290,19480,19480,19490,19440,444
|
|
20240328,100100,4207930260,19440,19440,19490,19430,1045
|
|
20240328,100000,4187617920,19440,19410,19490,19410,1753
|
|
20240328,095900,4153582920,19420,19530,19530,19420,9437
|
|
20240328,095800,3969998730,19530,19570,19570,19530,655
|
|
20240328,095700,3957193430,19570,19570,19580,19560,2129
|
|
20240328,095600,3915530460,19580,19590,19600,19570,2777
|
|
20240328,095500,3861162030,19580,19580,19590,19580,1365
|
|
20240328,095400,3834434470,19580,19570,19580,19570,2631
|
|
20240328,095300,3782941670,19570,19560,19570,19560,562
|
|
20240328,095200,3771946870,19560,19530,19560,19520,937
|
|
20240328,095100,3753642400,19520,19490,19530,19490,729
|
|
20240328,095000,3739416300,19470,19490,19490,19470,827
|
|
20240328,094900,3723303260,19490,19510,19510,19490,670
|
|
20240328,094800,3710239540,19510,19530,19530,19510,70
|
|
20240328,094700,3708873590,19530,19500,19530,19490,1465
|
|
20240328,094600,3680293670,19500,19520,19520,19500,384
|
|
20240328,094500,3672800660,19530,19530,19530,19520,407
|
|
20240328,094400,3664854180,19540,19550,19550,19520,178
|
|
20240328,094300,3661375430,19550,19500,19560,19480,6279
|
|
20240328,094200,3538754030,19500,19500,19500,19470,465
|
|
20240328,094100,3529689380,19490,19470,19490,19460,516
|
|
20240328,094000,3519644610,19460,19470,19480,19460,333
|
|
20240328,093900,3513161180,19470,19470,19480,19470,389
|
|
20240328,093800,3505586310,19470,19480,19490,19470,273
|
|
20240328,093700,3500266030,19470,19470,19470,19460,1295
|
|
20240328,093600,3475061290,19470,19470,19490,19460,1368
|
|
20240328,093500,3448425770,19480,19490,19490,19480,506
|
|
20240328,093400,3438564780,19490,19510,19530,19490,1340
|
|
20240328,093300,3412417050,19510,19510,19510,19500,470
|
|
20240328,093200,3403247360,19500,19500,19520,19470,1681
|
|
20240328,093100,3370490310,19520,19480,19520,19480,4072
|
|
20240328,093000,3291165470,19460,19480,19490,19460,3096
|
|
20240328,092900,3230871430,19480,19480,19490,19480,229
|
|
20240328,092800,3226410110,19470,19490,19490,19470,1159
|
|
20240328,092700,3203838010,19490,19530,19530,19480,635
|
|
20240328,092600,3191457380,19500,19530,19530,19500,2511
|
|
20240328,092500,3142425440,19540,19560,19560,19450,2625
|
|
20240328,092400,3091161440,19560,19410,19570,19400,7664
|
|
20240328,092300,2941902720,19410,19350,19420,19350,2174
|
|
20240328,092200,2899817750,19340,19360,19360,19330,717
|
|
20240328,092100,2885949440,19370,19430,19430,19330,1565
|
|
20240328,092000,2855633270,19400,19360,19450,19360,634
|
|
20240328,091900,2843320720,19310,19360,19390,19290,3254
|
|
20240328,091800,2780380430,19280,19270,19380,19270,5595
|
|
20240328,091700,2672454340,19270,19310,19310,19260,10606
|
|
20240328,091600,2467864800,19300,19310,19360,19300,4955
|
|
20240328,091500,2372214250,19310,19320,19370,19300,9687
|
|
20240328,091400,2185149300,19320,19340,19380,19310,4337
|
|
20240328,091300,2101340370,19340,19380,19430,19310,22564
|
|
20240328,091200,1664940510,19380,19380,19460,19370,3731
|
|
20240328,091100,1592636110,19380,19340,19480,19330,5364
|
|
20240328,091000,1488792990,19330,19480,19480,19320,24436
|
|
20240328,090900,1014404850,19470,19570,19570,19470,4909
|
|
20240328,090800,918684910,19570,19500,19570,19500,585
|
|
20240328,090700,907250960,19500,19610,19610,19500,4084
|
|
20240328,090600,827301470,19610,19530,19630,19490,3864
|
|
20240328,090500,751736120,19530,19560,19570,19460,2302
|
|
20240328,090400,706801510,19570,19550,19640,19550,2825
|
|
20240328,090300,651508520,19540,19470,19560,19440,2882
|
|
20240328,090200,595402100,19440,19450,19470,19430,7101
|
|
20240328,090100,457313830,19460,19630,19670,19440,14234
|
|
20240328,090000,179319230,19640,19650,19690,19600,9111
|