644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,194100,6368286880,19460,19460,19460,19460,12054
|
|
20240329,194000,6368286880,19460,19460,19460,19460,0
|
|
20240329,193900,6368286880,19460,19460,19460,19460,0
|
|
20240329,193800,6368286880,19460,19460,19460,19460,0
|
|
20240329,193700,6368286880,19460,19460,19460,19460,0
|
|
20240329,193600,6368286880,19460,19460,19460,19460,0
|
|
20240329,193500,6368286880,19460,19460,19460,19460,0
|
|
20240329,193400,6368286880,19460,19460,19460,19460,0
|
|
20240329,193300,6368286880,19460,19460,19460,19460,0
|
|
20240329,193200,6368286880,19460,19460,19460,19460,0
|
|
20240329,193100,6368286880,19460,19460,19460,19460,0
|
|
20240329,193000,6368286880,19460,19460,19460,19460,0
|
|
20240329,192900,6368286880,19460,19460,19460,19460,0
|
|
20240329,192800,6368286880,19460,19460,19460,19460,0
|
|
20240329,192700,6368286880,19460,19460,19460,19460,0
|
|
20240329,192600,6368286880,19460,19460,19460,19460,0
|
|
20240329,192500,6368286880,19460,19460,19460,19460,0
|
|
20240329,192400,6368286880,19460,19460,19460,19460,0
|
|
20240329,192300,6368286880,19460,19460,19460,19460,0
|
|
20240329,192200,6368286880,19460,19460,19460,19460,0
|
|
20240329,192100,6368286880,19460,19460,19460,19460,0
|
|
20240329,192000,6368286880,19460,19460,19460,19460,0
|
|
20240329,191900,6368286880,19460,19460,19460,19460,0
|
|
20240329,191800,6368286880,19460,19460,19460,19460,0
|
|
20240329,191700,6368286880,19460,19460,19460,19460,0
|
|
20240329,191600,6368286880,19460,19460,19460,19460,0
|
|
20240329,191500,6368286880,19460,19460,19460,19460,0
|
|
20240329,191400,6368286880,19460,19460,19460,19460,0
|
|
20240329,191300,6368286880,19460,19460,19460,19460,0
|
|
20240329,191200,6368286880,19460,19460,19460,19460,0
|
|
20240329,191100,6368286880,19460,19460,19460,19460,12054
|
|
20240329,191000,6368286880,19460,19460,19460,19460,0
|
|
20240329,190900,6368286880,19460,19460,19460,19460,0
|
|
20240329,190800,6368286880,19460,19460,19460,19460,0
|
|
20240329,190700,6368286880,19460,19460,19460,19460,0
|
|
20240329,190600,6368286880,19460,19460,19460,19460,0
|
|
20240329,190500,6368286880,19460,19460,19460,19460,0
|
|
20240329,190400,6368286880,19460,19460,19460,19460,0
|
|
20240329,190300,6368286880,19460,19460,19460,19460,0
|
|
20240329,190200,6368286880,19460,19460,19460,19460,0
|
|
20240329,190100,6368286880,19460,19460,19460,19460,0
|
|
20240329,190000,6368286880,19460,19460,19460,19460,0
|
|
20240329,185900,6368286880,19460,19460,19460,19460,0
|
|
20240329,185800,6368286880,19460,19460,19460,19460,0
|
|
20240329,185700,6368286880,19460,19460,19460,19460,0
|
|
20240329,185600,6368286880,19460,19460,19460,19460,0
|
|
20240329,185500,6368286880,19460,19460,19460,19460,0
|
|
20240329,185400,6368286880,19460,19460,19460,19460,0
|
|
20240329,185300,6368286880,19460,19460,19460,19460,0
|
|
20240329,185200,6368286880,19460,19460,19460,19460,0
|
|
20240329,185100,6368286880,19460,19460,19460,19460,0
|
|
20240329,185000,6368286880,19460,19460,19460,19460,0
|
|
20240329,184900,6368286880,19460,19460,19460,19460,0
|
|
20240329,184800,6368286880,19460,19460,19460,19460,0
|
|
20240329,184700,6368286880,19460,19460,19460,19460,0
|
|
20240329,184600,6368286880,19460,19460,19460,19460,0
|
|
20240329,184500,6368286880,19460,19460,19460,19460,0
|
|
20240329,184400,6368286880,19460,19460,19460,19460,0
|
|
20240329,184300,6368286880,19460,19460,19460,19460,0
|
|
20240329,184200,6368286880,19460,19460,19460,19460,0
|
|
20240329,184100,6368286880,19460,19460,19460,19460,12054
|
|
20240329,184000,6368286880,19460,19460,19460,19460,0
|
|
20240329,183900,6368286880,19460,19460,19460,19460,0
|
|
20240329,183800,6368286880,19460,19460,19460,19460,0
|
|
20240329,183700,6368286880,19460,19460,19460,19460,0
|
|
20240329,183600,6368286880,19460,19460,19460,19460,0
|
|
20240329,183500,6368286880,19460,19460,19460,19460,0
|
|
20240329,183400,6368286880,19460,19460,19460,19460,0
|
|
20240329,183300,6368286880,19460,19460,19460,19460,0
|
|
20240329,183200,6368286880,19460,19460,19460,19460,0
|
|
20240329,183100,6368286880,19460,19460,19460,19460,0
|
|
20240329,183000,6368286880,19460,19460,19460,19460,0
|
|
20240329,182900,6368286880,19460,19460,19460,19460,0
|
|
20240329,182800,6368286880,19460,19460,19460,19460,0
|
|
20240329,182700,6368286880,19460,19460,19460,19460,0
|
|
20240329,182600,6368286880,19460,19460,19460,19460,0
|
|
20240329,182500,6368286880,19460,19460,19460,19460,0
|
|
20240329,182400,6368286880,19460,19460,19460,19460,0
|
|
20240329,182300,6368286880,19460,19460,19460,19460,0
|
|
20240329,182200,6368286880,19460,19460,19460,19460,0
|
|
20240329,182100,6368286880,19460,19460,19460,19460,0
|
|
20240329,182000,6368286880,19460,19460,19460,19460,0
|
|
20240329,181900,6368286880,19460,19460,19460,19460,0
|
|
20240329,181800,6368286880,19460,19460,19460,19460,0
|
|
20240329,181700,6368286880,19460,19460,19460,19460,0
|
|
20240329,181600,6368286880,19460,19460,19460,19460,0
|
|
20240329,181500,6368286880,19460,19460,19460,19460,0
|
|
20240329,181400,6368286880,19460,19460,19460,19460,0
|
|
20240329,181300,6368286880,19460,19460,19460,19460,0
|
|
20240329,181200,6368286880,19460,19460,19460,19460,0
|
|
20240329,181100,6368286880,19460,19460,19460,19460,12054
|
|
20240329,181000,6368286880,19460,19460,19460,19460,0
|
|
20240329,180900,6368286880,19460,19460,19460,19460,0
|
|
20240329,180800,6368286880,19460,19460,19460,19460,0
|
|
20240329,180700,6368286880,19460,19460,19460,19460,0
|
|
20240329,180600,6368286880,19460,19460,19460,19460,0
|
|
20240329,180500,6368286880,19460,19460,19460,19460,0
|
|
20240329,180400,6368286880,19460,19460,19460,19460,0
|
|
20240329,180300,6368286880,19460,19460,19460,19460,0
|
|
20240329,180200,6368286880,19460,19460,19460,19460,0
|
|
20240329,180100,6368286880,19460,19460,19460,19460,0
|
|
20240329,180000,6368286880,19460,19460,19460,19460,0
|
|
20240329,175900,6368286880,19460,19460,19460,19460,0
|
|
20240329,175800,6368286880,19460,19460,19460,19460,0
|
|
20240329,175700,6368286880,19460,19460,19460,19460,0
|
|
20240329,175600,6368286880,19460,19460,19460,19460,0
|
|
20240329,175500,6368286880,19460,19460,19460,19460,0
|
|
20240329,175400,6368286880,19460,19460,19460,19460,0
|
|
20240329,175300,6368286880,19460,19460,19460,19460,0
|
|
20240329,175200,6368286880,19460,19460,19460,19460,0
|
|
20240329,175100,6368286880,19460,19460,19460,19460,0
|
|
20240329,175000,6368286880,19460,19460,19460,19460,0
|
|
20240329,174900,6368286880,19460,19460,19460,19460,0
|
|
20240329,174800,6368286880,19460,19460,19460,19460,0
|
|
20240329,174700,6368286880,19460,19460,19460,19460,0
|
|
20240329,174600,6368286880,19460,19460,19460,19460,0
|
|
20240329,174500,6368286880,19460,19460,19460,19460,0
|
|
20240329,174400,6368286880,19460,19460,19460,19460,0
|
|
20240329,174300,6368286880,19460,19460,19460,19460,0
|
|
20240329,174200,6368286880,19460,19460,19460,19460,0
|
|
20240329,174100,6368286880,19460,19460,19460,19460,12054
|
|
20240329,174000,6368286880,19460,19460,19460,19460,0
|
|
20240329,173900,6368286880,19460,19460,19460,19460,0
|
|
20240329,173800,6368286880,19460,19460,19460,19460,0
|
|
20240329,173700,6368286880,19460,19460,19460,19460,0
|
|
20240329,173600,6368286880,19460,19460,19460,19460,0
|
|
20240329,173500,6368286880,19460,19460,19460,19460,0
|
|
20240329,173400,6368286880,19460,19460,19460,19460,0
|
|
20240329,173300,6368286880,19460,19460,19460,19460,0
|
|
20240329,173200,6368286880,19460,19460,19460,19460,0
|
|
20240329,173100,6368286880,19460,19460,19460,19460,0
|
|
20240329,173000,6368286880,19460,19460,19460,19460,0
|
|
20240329,172900,6368286880,19460,19460,19460,19460,0
|
|
20240329,172800,6368286880,19460,19460,19460,19460,0
|
|
20240329,172700,6368286880,19460,19460,19460,19460,0
|
|
20240329,172600,6368286880,19460,19460,19460,19460,0
|
|
20240329,172500,6368286880,19460,19460,19460,19460,0
|
|
20240329,172400,6368286880,19460,19460,19460,19460,0
|
|
20240329,172300,6368286880,19460,19460,19460,19460,0
|
|
20240329,172200,6368286880,19460,19460,19460,19460,0
|
|
20240329,172100,6368286880,19460,19460,19460,19460,0
|
|
20240329,172000,6368286880,19460,19460,19460,19460,0
|
|
20240329,171900,6368286880,19460,19460,19460,19460,0
|
|
20240329,171800,6368286880,19460,19460,19460,19460,0
|
|
20240329,171700,6368286880,19460,19460,19460,19460,0
|
|
20240329,171600,6368286880,19460,19460,19460,19460,0
|
|
20240329,171500,6368286880,19460,19460,19460,19460,0
|
|
20240329,171400,6368286880,19460,19460,19460,19460,0
|
|
20240329,171300,6368286880,19460,19460,19460,19460,0
|
|
20240329,171200,6368286880,19460,19460,19460,19460,0
|
|
20240329,171100,6368286880,19460,19460,19460,19460,12054
|
|
20240329,171000,6368286880,19460,19460,19460,19460,0
|
|
20240329,170900,6368286880,19460,19460,19460,19460,0
|
|
20240329,170800,6368286880,19460,19460,19460,19460,0
|
|
20240329,170700,6368286880,19460,19460,19460,19460,0
|
|
20240329,170600,6368286880,19460,19460,19460,19460,0
|
|
20240329,170500,6368286880,19460,19460,19460,19460,0
|
|
20240329,170400,6368286880,19460,19460,19460,19460,0
|
|
20240329,170300,6368286880,19460,19460,19460,19460,0
|
|
20240329,170200,6368286880,19460,19460,19460,19460,0
|
|
20240329,170100,6368286880,19460,19460,19460,19460,0
|
|
20240329,170000,6368286880,19460,19460,19460,19460,0
|
|
20240329,165900,6368286880,19460,19460,19460,19460,0
|
|
20240329,165800,6368286880,19460,19460,19460,19460,0
|
|
20240329,165700,6368286880,19460,19460,19460,19460,0
|
|
20240329,165600,6368286880,19460,19460,19460,19460,0
|
|
20240329,165500,6368286880,19460,19460,19460,19460,0
|
|
20240329,165400,6368286880,19460,19460,19460,19460,0
|
|
20240329,165300,6368286880,19460,19460,19460,19460,0
|
|
20240329,165200,6368286880,19460,19460,19460,19460,0
|
|
20240329,165100,6368286880,19460,19460,19460,19460,0
|
|
20240329,165000,6368286880,19460,19460,19460,19460,0
|
|
20240329,164900,6368286880,19460,19460,19460,19460,0
|
|
20240329,164800,6368286880,19460,19460,19460,19460,0
|
|
20240329,164700,6368286880,19460,19460,19460,19460,0
|
|
20240329,164600,6368286880,19460,19460,19460,19460,0
|
|
20240329,164500,6368286880,19460,19460,19460,19460,0
|
|
20240329,164400,6368286880,19460,19460,19460,19460,0
|
|
20240329,164300,6368286880,19460,19460,19460,19460,0
|
|
20240329,164200,6368286880,19460,19460,19460,19460,0
|
|
20240329,164100,6368286880,19460,19460,19460,19460,12054
|
|
20240329,164000,6368286880,19460,19460,19460,19460,0
|
|
20240329,163900,6368286880,19460,19460,19460,19460,0
|
|
20240329,163800,6368286880,19460,19460,19460,19460,0
|
|
20240329,163700,6368286880,19460,19460,19460,19460,0
|
|
20240329,163600,6368286880,19460,19460,19460,19460,0
|
|
20240329,163500,6368286880,19460,19460,19460,19460,0
|
|
20240329,163400,6368286880,19460,19460,19460,19460,0
|
|
20240329,163300,6368286880,19460,19460,19460,19460,0
|
|
20240329,163200,6368286880,19460,19460,19460,19460,0
|
|
20240329,163100,6368286880,19460,19460,19460,19460,0
|
|
20240329,163000,6368286880,19460,19460,19460,19460,0
|
|
20240329,162900,6368286880,19460,19460,19460,19460,0
|
|
20240329,162800,6368286880,19460,19460,19460,19460,0
|
|
20240329,162700,6368286880,19460,19460,19460,19460,0
|
|
20240329,162600,6368286880,19460,19460,19460,19460,0
|
|
20240329,162500,6368286880,19460,19460,19460,19460,0
|
|
20240329,162400,6368286880,19460,19460,19460,19460,0
|
|
20240329,162300,6368286880,19460,19460,19460,19460,0
|
|
20240329,162200,6368286880,19460,19460,19460,19460,0
|
|
20240329,162100,6368286880,19460,19460,19460,19460,0
|
|
20240329,162000,6368286880,19460,19460,19460,19460,0
|
|
20240329,161900,6368286880,19460,19460,19460,19460,0
|
|
20240329,161800,6368286880,19460,19460,19460,19460,0
|
|
20240329,161700,6368286880,19460,19460,19460,19460,0
|
|
20240329,161600,6368286880,19460,19460,19460,19460,0
|
|
20240329,161500,6368286880,19460,19460,19460,19460,0
|
|
20240329,161400,6368286880,19460,19460,19460,19460,0
|
|
20240329,161300,6368286880,19460,19460,19460,19460,0
|
|
20240329,161200,6368286880,19460,19460,19460,19460,0
|
|
20240329,161100,6368286880,19460,19460,19460,19460,12054
|
|
20240329,161000,6368286880,19460,19460,19460,19460,0
|
|
20240329,160900,6368286880,19460,19460,19460,19460,0
|
|
20240329,160800,6368286880,19460,19460,19460,19460,0
|
|
20240329,160700,6368286880,19460,19460,19460,19460,0
|
|
20240329,160600,6368286880,19460,19460,19460,19460,0
|
|
20240329,160500,6368286880,19460,19460,19460,19460,0
|
|
20240329,160400,6368286880,19460,19460,19460,19460,0
|
|
20240329,160300,6368286880,19460,19460,19460,19460,0
|
|
20240329,160200,6368286880,19460,19460,19460,19460,0
|
|
20240329,160100,6368286880,19460,19460,19460,19460,0
|
|
20240329,160000,6368286880,19460,19460,19460,19460,0
|
|
20240329,155900,6368286880,19460,19460,19460,19460,0
|
|
20240329,155800,6368286880,19460,19460,19460,19460,0
|
|
20240329,155700,6368286880,19460,19460,19460,19460,0
|
|
20240329,155600,6368286880,19460,19460,19460,19460,0
|
|
20240329,155500,6368286880,19460,19460,19460,19460,0
|
|
20240329,155400,6368286880,19460,19460,19460,19460,0
|
|
20240329,155300,6368286880,19460,19460,19460,19460,0
|
|
20240329,155200,6368286880,19460,19460,19460,19460,0
|
|
20240329,155100,6368286880,19460,19460,19460,19460,0
|
|
20240329,155000,6368286880,19460,19460,19460,19460,0
|
|
20240329,154900,6368286880,19460,19460,19460,19460,0
|
|
20240329,154800,6368286880,19460,19460,19460,19460,0
|
|
20240329,154700,6368286880,19460,19460,19460,19460,0
|
|
20240329,154600,6368286880,19460,19460,19460,19460,0
|
|
20240329,154500,6368286880,19460,19460,19460,19460,0
|
|
20240329,154400,6368286880,19460,19460,19460,19460,0
|
|
20240329,154300,6368286880,19460,19460,19460,19460,0
|
|
20240329,154200,6368286880,19460,19460,19460,19460,0
|
|
20240329,154100,6368286880,19460,19460,19460,19460,12054
|
|
20240329,154000,6368286880,19460,19460,19460,19460,0
|
|
20240329,153900,6368286880,19460,19460,19460,19460,0
|
|
20240329,153800,6368286880,19460,19460,19460,19460,0
|
|
20240329,153700,6368286880,19460,19460,19460,19460,0
|
|
20240329,153600,6368286880,19460,19460,19460,19460,0
|
|
20240329,153500,6368286880,19460,19460,19460,19460,0
|
|
20240329,153400,6368286880,19460,19460,19460,19460,0
|
|
20240329,153300,6368286880,19460,19460,19460,19460,0
|
|
20240329,153200,6368286880,19460,19460,19460,19460,0
|
|
20240329,153100,6368286880,19460,19460,19460,19460,0
|
|
20240329,153000,6368286880,19460,19460,19460,19460,12054
|
|
20240329,152900,6133716040,19450,19450,19450,19450,0
|
|
20240329,152800,6133716040,19450,19450,19450,19450,0
|
|
20240329,152700,6133716040,19450,19450,19450,19450,0
|
|
20240329,152600,6133716040,19450,19450,19450,19450,0
|
|
20240329,152500,6133716040,19450,19450,19450,19450,0
|
|
20240329,152400,6133716040,19450,19450,19450,19450,0
|
|
20240329,152300,6133716040,19450,19450,19450,19450,0
|
|
20240329,152200,6133716040,19450,19450,19450,19450,0
|
|
20240329,152100,6133716040,19450,19450,19450,19450,0
|
|
20240329,152000,6133716040,19450,19450,19450,19450,0
|
|
20240329,151900,6133716040,19450,19460,19470,19440,2600
|
|
20240329,151800,6083132970,19460,19430,19460,19430,1503
|
|
20240329,151700,6053904680,19440,19430,19450,19410,1291
|
|
20240329,151600,6028822090,19430,19380,19460,19380,6747
|
|
20240329,151500,5897717230,19390,19350,19390,19350,3390
|
|
20240329,151400,5832035090,19350,19310,19360,19310,408
|
|
20240329,151300,5824150930,19340,19310,19340,19310,333
|
|
20240329,151200,5817716230,19290,19340,19370,19290,4214
|
|
20240329,151100,5736228550,19340,19320,19340,19300,738
|
|
20240329,151000,5721971100,19300,19340,19350,19280,2489
|
|
20240329,150900,5673891820,19340,19350,19350,19340,880
|
|
20240329,150800,5656867520,19350,19370,19380,19350,498
|
|
20240329,150700,5647227740,19390,19380,19390,19370,826
|
|
20240329,150600,5631219760,19380,19370,19380,19370,150
|
|
20240329,150500,5628312980,19370,19350,19370,19350,3456
|
|
20240329,150400,5561381160,19350,19360,19360,19350,1647
|
|
20240329,150300,5529510850,19360,19360,19360,19360,387
|
|
20240329,150200,5522018530,19360,19360,19360,19350,429
|
|
20240329,150100,5513715090,19360,19350,19360,19340,177
|
|
20240329,150000,5510290250,19340,19350,19350,19340,279
|
|
20240329,145900,5504893110,19350,19340,19350,19340,1449
|
|
20240329,145800,5476856150,19340,19340,19340,19340,0
|
|
20240329,145700,5476856150,19340,19340,19350,19330,427
|
|
20240329,145600,5468597000,19350,19350,19350,19350,77
|
|
20240329,145500,5467107050,19350,19330,19360,19330,995
|
|
20240329,145400,5447849260,19340,19340,19340,19330,896
|
|
20240329,145300,5430523120,19330,19320,19330,19320,555
|
|
20240329,145200,5419799070,19320,19330,19330,19320,599
|
|
20240329,145100,5408220510,19330,19350,19350,19330,65
|
|
20240329,145000,5406963960,19350,19330,19350,19330,125
|
|
20240329,144900,5404547010,19330,19340,19350,19330,1459
|
|
20240329,144800,5376326080,19320,19320,19320,19320,728
|
|
20240329,144700,5362261120,19320,19320,19320,19320,100
|
|
20240329,144600,5360329120,19320,19320,19320,19320,52
|
|
20240329,144500,5359324480,19300,19320,19320,19300,16
|
|
20240329,144400,5359015660,19300,19340,19350,19300,951
|
|
20240329,144300,5340649690,19330,19330,19340,19300,504
|
|
20240329,144200,5330908400,19330,19300,19330,19300,1281
|
|
20240329,144100,5306157200,19290,19310,19340,19290,1389
|
|
20240329,144000,5279343810,19340,19310,19340,19310,1197
|
|
20240329,143900,5256211610,19310,19310,19310,19300,128
|
|
20240329,143800,5253740610,19300,19300,19300,19300,50
|
|
20240329,143700,5252775610,19300,19290,19310,19290,319
|
|
20240329,143600,5246622070,19290,19320,19320,19290,23
|
|
20240329,143500,5246178370,19320,19300,19320,19290,1018
|
|
20240329,143400,5226541010,19330,19330,19330,19290,44
|
|
20240329,143300,5225691410,19330,19300,19330,19300,167
|
|
20240329,143200,5222467350,19290,19310,19310,19290,814
|
|
20240329,143100,5206753720,19300,19320,19320,19300,1164
|
|
20240329,143000,5184273770,19330,19330,19330,19330,718
|
|
20240329,142900,5170394830,19340,19340,19350,19340,254
|
|
20240329,142800,5165482430,19340,19350,19350,19340,459
|
|
20240329,142700,5156601120,19350,19340,19350,19330,539
|
|
20240329,142600,5146172090,19350,19350,19350,19330,84
|
|
20240329,142500,5144547310,19330,19340,19340,19330,36
|
|
20240329,142400,5143851380,19360,19360,19360,19360,7
|
|
20240329,142300,5143715860,19360,19370,19370,19330,773
|
|
20240329,142200,5128760800,19380,19400,19400,19370,461
|
|
20240329,142100,5119824590,19380,19390,19410,19380,1916
|
|
20240329,142000,5082659660,19380,19330,19390,19290,5674
|
|
20240329,141900,4972784720,19330,19290,19330,19290,1920
|
|
20240329,141800,4935695560,19200,19200,19200,19200,0
|
|
20240329,141700,4935695560,19200,19280,19310,19200,6485
|
|
20240329,141600,4810840860,19280,19280,19280,19280,101
|
|
20240329,141500,4808893580,19280,19260,19280,19260,2
|
|
20240329,141400,4808855040,19280,19280,19280,19280,71
|
|
20240329,141300,4807486160,19280,19280,19280,19280,615
|
|
20240329,141200,4795628960,19270,19260,19270,19260,213
|
|
20240329,141100,4791524570,19260,19260,19270,19260,124
|
|
20240329,141000,4789136310,19270,19270,19270,19270,5
|
|
20240329,140900,4789039960,19270,19270,19270,19270,400
|
|
20240329,140800,4781331960,19260,19270,19270,19260,137
|
|
20240329,140700,4778692430,19260,19260,19260,19260,162
|
|
20240329,140600,4775572310,19280,19260,19280,19260,1069
|
|
20240329,140500,4754973850,19270,19260,19270,19260,81
|
|
20240329,140400,4753413780,19250,19250,19250,19250,114
|
|
20240329,140300,4751219280,19230,19230,19240,19230,114
|
|
20240329,140200,4749027040,19250,19250,19250,19250,30
|
|
20240329,140100,4748449540,19200,19260,19260,19200,3046
|
|
20240329,140000,4689910410,19260,19250,19260,19250,279
|
|
20240329,135900,4684539130,19240,19240,19240,19240,0
|
|
20240329,135800,4684539130,19240,19260,19260,19240,501
|
|
20240329,135700,4674898480,19260,19260,19270,19260,247
|
|
20240329,135600,4670141250,19260,19260,19260,19260,291
|
|
20240329,135500,4664536590,19250,19250,19250,19240,660
|
|
20240329,135400,4651834430,19250,19250,19250,19250,212
|
|
20240329,135300,4647753430,19240,19240,19240,19240,100
|
|
20240329,135200,4645829430,19240,19240,19240,19240,9
|
|
20240329,135100,4645656270,19240,19260,19260,19240,731
|
|
20240329,135000,4631585890,19260,19260,19260,19260,142
|
|
20240329,134900,4628850970,19260,19280,19280,19260,727
|
|
20240329,134800,4614837360,19280,19280,19280,19280,253
|
|
20240329,134700,4609959520,19280,19290,19290,19280,1215
|
|
20240329,134600,4586533320,19300,19300,19320,19290,300
|
|
20240329,134500,4580742990,19290,19270,19300,19270,754
|
|
20240329,134400,4566192670,19290,19290,19290,19290,446
|
|
20240329,134300,4557589330,19270,19270,19270,19270,240
|
|
20240329,134200,4552964530,19290,19250,19290,19250,774
|
|
20240329,134100,4538047120,19260,19250,19260,19250,256
|
|
20240329,134000,4533119100,19220,19260,19260,19220,217
|
|
20240329,133900,4528947510,19260,19210,19260,19210,613
|
|
20240329,133800,4517166290,19210,19220,19220,19210,410
|
|
20240329,133700,4509288110,19220,19220,19220,19210,162
|
|
20240329,133600,4506174890,19220,19230,19230,19220,207
|
|
20240329,133500,4502195870,19230,19230,19260,19230,445
|
|
20240329,133400,4493637740,19230,19230,19230,19230,145
|
|
20240329,133300,4490849390,19260,19220,19260,19220,200
|
|
20240329,133200,4486998780,19220,19220,19220,19220,0
|
|
20240329,133100,4486998780,19220,19220,19220,19220,84
|
|
20240329,133000,4485384300,19220,19230,19230,19220,51
|
|
20240329,132900,4484403630,19230,19230,19230,19230,33
|
|
20240329,132800,4483769040,19210,19230,19230,19210,3445
|
|
20240329,132700,4417522390,19220,19240,19240,19220,1847
|
|
20240329,132600,4382000550,19240,19240,19240,19240,200
|
|
20240329,132500,4378152550,19240,19230,19240,19220,447
|
|
20240329,132400,4369557860,19230,19210,19230,19210,118
|
|
20240329,132300,4367289370,19200,19200,19200,19190,109
|
|
20240329,132200,4365196820,19190,19190,19190,19190,0
|
|
20240329,132100,4365196820,19190,19180,19190,19180,55
|
|
20240329,132000,4364141750,19180,19190,19190,19180,132
|
|
20240329,131900,4361608680,19180,19190,19190,19180,113
|
|
20240329,131800,4359440310,19190,19190,19190,19190,127
|
|
20240329,131700,4357003180,19200,19210,19210,19200,223
|
|
20240329,131600,4352721560,19200,19200,19200,19200,0
|
|
20240329,131500,4352721560,19200,19190,19200,19190,542
|
|
20240329,131400,4342315760,19190,19180,19190,19180,678
|
|
20240329,131300,4329311640,19180,19180,19180,19180,47
|
|
20240329,131200,4328410180,19190,19190,19190,19190,38
|
|
20240329,131100,4327680960,19190,19180,19190,19180,115
|
|
20240329,131000,4325475010,19180,19180,19180,19180,45
|
|
20240329,130900,4324611910,19180,19170,19180,19170,126
|
|
20240329,130800,4322196180,19170,19170,19170,19170,50
|
|
20240329,130700,4321237680,19170,19170,19170,19170,860
|
|
20240329,130600,4304751480,19170,19150,19170,19150,797
|
|
20240329,130500,4289479420,19160,19160,19160,19160,182
|
|
20240329,130400,4285992300,19170,19170,19170,19170,11
|
|
20240329,130300,4285781430,19170,19180,19180,19160,145
|
|
20240329,130200,4283000830,19180,19180,19180,19180,4
|
|
20240329,130100,4282924110,19180,19180,19190,19150,315
|
|
20240329,130000,4276888150,19190,19180,19190,19180,115
|
|
20240329,125900,4274681350,19190,19190,19190,19190,8
|
|
20240329,125800,4274527830,19190,19190,19190,19190,28
|
|
20240329,125700,4273990510,19190,19190,19190,19190,37
|
|
20240329,125600,4273280480,19130,19130,19190,19130,1112
|
|
20240329,125500,4252007320,19130,19140,19140,19130,500
|
|
20240329,125400,4242438440,19140,19150,19160,19140,894
|
|
20240329,125300,4225322210,19150,19160,19160,19150,1048
|
|
20240329,125200,4205251190,19200,19170,19200,19150,612
|
|
20240329,125100,4193525610,19170,19170,19170,19170,29
|
|
20240329,125000,4192969680,19190,19200,19200,19170,675
|
|
20240329,124900,4180010020,19200,19200,19230,19200,195
|
|
20240329,124800,4176265870,19200,19180,19200,19180,169
|
|
20240329,124700,4173022070,19200,19200,19200,19200,30
|
|
20240329,124600,4172446070,19200,19200,19200,19200,524
|
|
20240329,124500,4162385270,19200,19200,19200,19200,83
|
|
20240329,124400,4160791670,19200,19200,19200,19200,6
|
|
20240329,124300,4160676470,19200,19180,19200,19180,69
|
|
20240329,124200,4159351770,19170,19170,19170,19170,41
|
|
20240329,124100,4158565800,19170,19170,19170,19170,103
|
|
20240329,124000,4156591290,19170,19140,19170,19140,38
|
|
20240329,123900,4155862860,19140,19150,19160,19140,1744
|
|
20240329,123800,4122470580,19150,19160,19160,19150,754
|
|
20240329,123700,4108031450,19150,19160,19160,19150,33
|
|
20240329,123600,4107399420,19160,19180,19180,19160,949
|
|
20240329,123500,4089211520,19180,19200,19200,19180,93
|
|
20240329,123400,4087427240,19200,19180,19200,19180,229
|
|
20240329,123300,4083032420,19180,19170,19190,19170,13
|
|
20240329,123200,4082783000,19170,19170,19170,19170,0
|
|
20240329,123100,4082783000,19170,19170,19170,19170,39
|
|
20240329,123000,4082035370,19170,19180,19180,19170,146
|
|
20240329,122900,4079236520,19180,19230,19230,19180,5
|
|
20240329,122800,4079140420,19230,19230,19230,19230,6
|
|
20240329,122700,4079025040,19170,19220,19220,19160,228
|
|
20240329,122600,4074644960,19220,19220,19220,19220,1
|
|
20240329,122500,4074625740,19150,19150,19150,19150,99
|
|
20240329,122400,4072729890,19150,19150,19150,19150,10
|
|
20240329,122300,4072538390,19150,19160,19160,19150,102
|
|
20240329,122200,4070584870,19160,19160,19160,19160,18
|
|
20240329,122100,4070239990,19230,19230,19230,19230,5
|
|
20240329,122000,4070143840,19230,19250,19250,19150,112
|
|
20240329,121900,4067998140,19140,19160,19250,19130,275
|
|
20240329,121800,4062734570,19150,19160,19160,19140,297
|
|
20240329,121700,4057045070,19170,19250,19250,19170,51
|
|
20240329,121600,4056067320,19250,19250,19250,19250,10
|
|
20240329,121500,4055874820,19160,19250,19250,19160,101
|
|
20240329,121400,4053936180,19260,19260,19260,19260,30
|
|
20240329,121300,4053358380,19260,19260,19260,19260,20
|
|
20240329,121200,4052973180,19270,19270,19270,19270,0
|
|
20240329,121100,4052973180,19270,19270,19270,19270,101
|
|
20240329,121000,4051026910,19280,19270,19280,19270,199
|
|
20240329,120900,4047191800,19280,19170,19280,19170,400
|
|
20240329,120800,4039504460,19150,19150,19170,19140,792
|
|
20240329,120700,4024341750,19160,19160,19160,19160,52
|
|
20240329,120600,4023345430,19170,19150,19170,19140,147
|
|
20240329,120500,4020529920,19150,19150,19150,19150,0
|
|
20240329,120400,4020529920,19150,19150,19150,19140,73
|
|
20240329,120300,4019132150,19150,19150,19150,19150,817
|
|
20240329,120200,4003486600,19150,19150,19150,19150,20
|
|
20240329,120100,4003103600,19150,19150,19150,19130,713
|
|
20240329,120000,3989453890,19150,19150,19150,19150,2
|
|
20240329,115900,3989415590,19130,19130,19130,19130,122
|
|
20240329,115800,3987081730,19130,19130,19130,19120,917
|
|
20240329,115700,3969544680,19130,19130,19170,19130,124
|
|
20240329,115600,3967170560,19130,19130,19130,19120,314
|
|
20240329,115500,3961163880,19130,19130,19170,19120,518
|
|
20240329,115400,3951257920,19160,19130,19160,19120,255
|
|
20240329,115300,3946380520,19130,19150,19150,19130,1411
|
|
20240329,115200,3919373850,19150,19170,19170,19150,177
|
|
20240329,115100,3915981560,19150,19170,19170,19150,2342
|
|
20240329,115000,3871109330,19160,19150,19160,19150,89
|
|
20240329,114900,3869404610,19140,19150,19150,19140,110
|
|
20240329,114800,3867299130,19140,19130,19140,19130,97
|
|
20240329,114700,3865443420,19140,19150,19150,19140,363
|
|
20240329,114600,3858495070,19170,19170,19170,19150,3048
|
|
20240329,114500,3800118870,19170,19170,19170,19160,1258
|
|
20240329,114400,3776013660,19180,19170,19180,19170,923
|
|
20240329,114300,3758313700,19170,19180,19190,19170,1222
|
|
20240329,114200,3734886240,19180,19180,19180,19180,1053
|
|
20240329,114100,3714689700,19190,19190,19190,19180,202
|
|
20240329,114000,3710815320,19190,19190,19190,19180,453
|
|
20240329,113900,3702126220,19180,19200,19200,19180,1182
|
|
20240329,113800,3679437200,19200,19210,19210,19200,128
|
|
20240329,113700,3676979240,19210,19210,19210,19210,11
|
|
20240329,113600,3676767930,19200,19210,19210,19200,279
|
|
20240329,113500,3671410140,19210,19210,19210,19210,3
|
|
20240329,113400,3671352510,19200,19230,19230,19200,12
|
|
20240329,113300,3671121780,19200,19230,19230,19200,104
|
|
20240329,113200,3669124570,19230,19210,19230,19200,62
|
|
20240329,113100,3667933690,19210,19230,19230,19210,38
|
|
20240329,113000,3667203570,19200,19230,19230,19200,1405
|
|
20240329,112900,3640216170,19230,19240,19240,19220,400
|
|
20240329,112800,3632523860,19250,19270,19270,19250,130
|
|
20240329,112700,3630020380,19290,19290,19290,19290,5
|
|
20240329,112600,3629923930,19290,19280,19290,19280,511
|
|
20240329,112500,3620066850,19290,19220,19290,19220,231
|
|
20240329,112400,3615621160,19210,19210,19210,19210,80
|
|
20240329,112300,3614084360,19200,19210,19210,19200,1018
|
|
20240329,112200,3594538730,19210,19210,19220,19210,521
|
|
20240329,112100,3584530270,19210,19220,19230,19210,1034
|
|
20240329,112000,3564665380,19220,19230,19230,19220,2762
|
|
20240329,111900,3511562060,19240,19240,19240,19240,307
|
|
20240329,111800,3505655380,19290,19240,19290,19240,734
|
|
20240329,111700,3491533170,19240,19240,19240,19240,85
|
|
20240329,111600,3489897770,19240,19270,19270,19240,1389
|
|
20240329,111500,3463151720,19290,19290,19300,19290,517
|
|
20240329,111400,3453178740,19260,19260,19260,19260,100
|
|
20240329,111300,3451252740,19260,19280,19290,19260,59
|
|
20240329,111200,3450115400,19250,19290,19290,19250,130
|
|
20240329,111100,3447610500,19290,19270,19290,19270,100
|
|
20240329,111000,3445682840,19270,19250,19270,19230,667
|
|
20240329,110900,3432852930,19250,19270,19270,19250,11
|
|
20240329,110800,3432641160,19270,19250,19270,19240,108
|
|
20240329,110700,3430562540,19240,19250,19250,19240,558
|
|
20240329,110600,3419824590,19270,19270,19270,19260,127
|
|
20240329,110500,3417378250,19250,19240,19250,19240,125
|
|
20240329,110400,3414973050,19250,19250,19250,19250,6
|
|
20240329,110300,3414857550,19230,19230,19230,19230,0
|
|
20240329,110200,3414857550,19230,19230,19230,19230,413
|
|
20240329,110100,3406915560,19230,19230,19230,19230,357
|
|
20240329,110000,3400050450,19230,19230,19230,19230,12
|
|
20240329,105900,3399819690,19250,19230,19250,19230,33
|
|
20240329,105800,3399185000,19250,19240,19250,19230,108
|
|
20240329,105700,3397107940,19240,19240,19240,19240,1
|
|
20240329,105600,3397088700,19220,19230,19230,19220,387
|
|
20240329,105500,3389650470,19230,19230,19250,19230,569
|
|
20240329,105400,3378708560,19230,19270,19270,19230,409
|
|
20240329,105300,3370840610,19270,19250,19270,19240,55
|
|
20240329,105200,3369782160,19250,19250,19250,19250,81
|
|
20240329,105100,3368222910,19250,19260,19260,19250,4354
|
|
20240329,105000,3284391940,19270,19260,19270,19260,223
|
|
20240329,104900,3280095860,19260,19270,19270,19260,899
|
|
20240329,104800,3262779740,19270,19310,19310,19270,863
|
|
20240329,104700,3246129320,19320,19320,19320,19320,131
|
|
20240329,104600,3243598400,19340,19320,19340,19320,156
|
|
20240329,104500,3240583860,19320,19320,19340,19310,453
|
|
20240329,104400,3231831800,19320,19310,19320,19310,599
|
|
20240329,104300,3220265100,19310,19280,19310,19280,540
|
|
20240329,104200,3209853570,19270,19270,19270,19270,60
|
|
20240329,104100,3208697370,19260,19270,19270,19260,1025
|
|
20240329,104000,3188952440,19270,19280,19280,19270,1020
|
|
20240329,103900,3169295280,19280,19250,19280,19240,750
|
|
20240329,103800,3154849820,19250,19280,19280,19230,1677
|
|
20240329,103700,3122556770,19280,19280,19290,19280,412
|
|
20240329,103600,3114612410,19280,19280,19280,19270,73
|
|
20240329,103500,3113205430,19270,19270,19270,19270,192
|
|
20240329,103400,3109505590,19270,19280,19280,19270,3322
|
|
20240329,103300,3045489020,19280,19310,19310,19280,1379
|
|
20240329,103200,3018899150,19300,19310,19340,19300,1244
|
|
20240329,103100,2994884850,19310,19420,19420,19310,3607
|
|
20240329,103000,2925158130,19400,19420,19420,19350,1078
|
|
20240329,102900,2904285680,19400,19420,19420,19400,39
|
|
20240329,102800,2903528560,19420,19420,19420,19420,100
|
|
20240329,102700,2901586560,19420,19380,19420,19370,445
|
|
20240329,102600,2892962210,19380,19430,19430,19380,392
|
|
20240329,102500,2885361520,19420,19430,19430,19420,605
|
|
20240329,102400,2873608650,19430,19430,19450,19430,1375
|
|
20240329,102300,2846873770,19430,19360,19430,19360,13254
|
|
20240329,102200,2589967250,19360,19370,19370,19360,60
|
|
20240329,102100,2588805640,19370,19360,19370,19360,844
|
|
20240329,102000,2572462390,19350,19350,19350,19350,145
|
|
20240329,101900,2569656640,19350,19370,19370,19350,1163
|
|
20240329,101800,2547151480,19370,19370,19370,19360,710
|
|
20240329,101700,2533403870,19370,19370,19370,19360,108
|
|
20240329,101600,2531312410,19370,19370,19380,19370,96
|
|
20240329,101500,2529452690,19370,19380,19380,19360,830
|
|
20240329,101400,2513380280,19390,19390,19390,19380,274
|
|
20240329,101300,2508067470,19390,19390,19390,19390,408
|
|
20240329,101200,2500156350,19360,19390,19390,19350,239
|
|
20240329,101100,2495527560,19390,19370,19400,19370,6958
|
|
20240329,101000,2360673540,19370,19340,19370,19340,692
|
|
20240329,100900,2347278440,19350,19340,19350,19340,162
|
|
20240329,100800,2344144760,19350,19340,19350,19330,616
|
|
20240329,100700,2332226190,19330,19330,19330,19320,114
|
|
20240329,100600,2330023100,19330,19330,19330,19320,220
|
|
20240329,100500,2325772050,19330,19330,19330,19320,396
|
|
20240329,100400,2318117460,19340,19340,19340,19340,544
|
|
20240329,100300,2307596500,19340,19340,19350,19340,445
|
|
20240329,100200,2298990190,19340,19340,19350,19340,320
|
|
20240329,100100,2292801170,19340,19340,19340,19340,4
|
|
20240329,100000,2292723810,19330,19360,19360,19330,464
|
|
20240329,095900,2283745730,19360,19360,19370,19350,508
|
|
20240329,095800,2273911430,19350,19360,19360,19350,627
|
|
20240329,095700,2261778710,19350,19350,19370,19350,407
|
|
20240329,095600,2253901610,19360,19370,19370,19360,281
|
|
20240329,095500,2248459140,19380,19380,19380,19370,924
|
|
20240329,095400,2230552030,19380,19380,19380,19370,98
|
|
20240329,095300,2228652910,19380,19300,19380,19300,5674
|
|
20240329,095200,2118900630,19270,19270,19270,19270,0
|
|
20240329,095100,2118900630,19270,19270,19270,19270,1
|
|
20240329,095000,2118881360,19250,19310,19310,19250,610
|
|
20240329,094900,2107133260,19310,19260,19320,19250,2044
|
|
20240329,094800,2067707350,19200,19270,19270,19190,5900
|
|
20240329,094700,1954260630,19280,19270,19300,19260,356
|
|
20240329,094600,1947394770,19260,19280,19280,19260,1478
|
|
20240329,094500,1918913830,19260,19280,19280,19260,806
|
|
20240329,094400,1903384650,19280,19280,19300,19280,182
|
|
20240329,094300,1899874980,19300,19270,19310,19270,988
|
|
20240329,094200,1880830340,19270,19300,19300,19260,368
|
|
20240329,094100,1873735520,19300,19320,19330,19300,208
|
|
20240329,094000,1869717800,19320,19320,19330,19310,411
|
|
20240329,093900,1861777080,19310,19230,19310,19220,1878
|
|
20240329,093800,1825575730,19230,19220,19260,19220,182
|
|
20240329,093700,1822077030,19260,19220,19270,19220,1330
|
|
20240329,093600,1796466060,19220,19220,19250,19200,1487
|
|
20240329,093500,1767864040,19220,19220,19240,19200,258
|
|
20240329,093400,1762903760,19220,19220,19220,19190,751
|
|
20240329,093300,1748480240,19220,19210,19240,19200,691
|
|
20240329,093200,1735208980,19200,19180,19200,19170,533
|
|
20240329,093100,1724982130,19180,19150,19180,19130,1410
|
|
20240329,093000,1697996650,19150,19190,19190,19150,97
|
|
20240329,092900,1696136770,19180,19130,19180,19120,834
|
|
20240329,092800,1680183520,19120,19170,19190,19120,2332
|
|
20240329,092700,1635517650,19190,19210,19210,19170,1884
|
|
20240329,092600,1599365510,19200,19250,19250,19190,1962
|
|
20240329,092500,1561697470,19200,19260,19260,19200,1509
|
|
20240329,092400,1532679440,19260,19270,19270,19260,793
|
|
20240329,092300,1517401830,19260,19280,19280,19260,1030
|
|
20240329,092200,1497561750,19300,19310,19330,19260,2392
|
|
20240329,092100,1451398770,19310,19330,19330,19310,1030
|
|
20240329,092000,1431499480,19330,19290,19330,19290,1105
|
|
20240329,091900,1410162110,19290,19260,19290,19250,2524
|
|
20240329,091800,1361556590,19260,19230,19260,19200,898
|
|
20240329,091700,1344290340,19250,19250,19290,19240,2015
|
|
20240329,091600,1305485300,19220,19170,19220,19160,1743
|
|
20240329,091500,1272033080,19170,19170,19170,19150,574
|
|
20240329,091400,1261035940,19170,19110,19180,19100,4319
|
|
20240329,091300,1178435900,19110,19110,19150,19050,511
|
|
20240329,091200,1168671270,19050,19070,19130,19050,5532
|
|
20240329,091100,1063143880,19070,19070,19070,19050,2853
|
|
20240329,091000,1008757650,19030,19070,19090,19010,6876
|
|
20240329,090900,877937260,19070,19130,19130,19010,12595
|
|
20240329,090800,637761090,19130,19170,19170,19120,2349
|
|
20240329,090700,592795870,19170,19150,19170,19130,2309
|
|
20240329,090600,548572370,19130,19130,19150,19120,2613
|
|
20240329,090500,498557690,19130,19170,19180,19120,3774
|
|
20240329,090400,426298340,19220,19130,19220,19110,2084
|
|
20240329,090300,386378100,19130,19230,19230,19110,6423
|
|
20240329,090200,263306140,19240,19290,19330,19240,3650
|
|
20240329,090100,192929340,19380,19430,19430,19270,4227
|
|
20240329,090000,111185650,19430,19310,19450,19310,5249
|