621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191800,95435953590,9330,9330,9330,9330,36833
|
|
20240328,191700,95435953590,9330,9330,9330,9330,0
|
|
20240328,191600,95435953590,9330,9330,9330,9330,0
|
|
20240328,191500,95435953590,9330,9330,9330,9330,0
|
|
20240328,191400,95435953590,9330,9330,9330,9330,0
|
|
20240328,191300,95435953590,9330,9330,9330,9330,0
|
|
20240328,191200,95435953590,9330,9330,9330,9330,0
|
|
20240328,191100,95435953590,9330,9330,9330,9330,0
|
|
20240328,191000,95435953590,9330,9330,9330,9330,0
|
|
20240328,190900,95435953590,9330,9330,9330,9330,0
|
|
20240328,190800,95435953590,9330,9330,9330,9330,0
|
|
20240328,190700,95435953590,9330,9330,9330,9330,0
|
|
20240328,190600,95435953590,9330,9330,9330,9330,0
|
|
20240328,190500,95435953590,9330,9330,9330,9330,0
|
|
20240328,190400,95435953590,9330,9330,9330,9330,0
|
|
20240328,190300,95435953590,9330,9330,9330,9330,0
|
|
20240328,190200,95435953590,9330,9330,9330,9330,0
|
|
20240328,190100,95435953590,9330,9330,9330,9330,0
|
|
20240328,190000,95435953590,9330,9330,9330,9330,0
|
|
20240328,185900,95435953590,9330,9330,9330,9330,0
|
|
20240328,185800,95435953590,9330,9330,9330,9330,0
|
|
20240328,185700,95435953590,9330,9330,9330,9330,0
|
|
20240328,185600,95435953590,9330,9330,9330,9330,0
|
|
20240328,185500,95435953590,9330,9330,9330,9330,0
|
|
20240328,185400,95435953590,9330,9330,9330,9330,0
|
|
20240328,185300,95435953590,9330,9330,9330,9330,0
|
|
20240328,185200,95435953590,9330,9330,9330,9330,0
|
|
20240328,185100,95435953590,9330,9330,9330,9330,0
|
|
20240328,185000,95435953590,9330,9330,9330,9330,0
|
|
20240328,184900,95435953590,9330,9330,9330,9330,0
|
|
20240328,184800,95435953590,9330,9330,9330,9330,36833
|
|
20240328,184700,95435953590,9330,9330,9330,9330,0
|
|
20240328,184600,95435953590,9330,9330,9330,9330,0
|
|
20240328,184500,95435953590,9330,9330,9330,9330,0
|
|
20240328,184400,95435953590,9330,9330,9330,9330,0
|
|
20240328,184300,95435953590,9330,9330,9330,9330,0
|
|
20240328,184200,95435953590,9330,9330,9330,9330,0
|
|
20240328,184100,95435953590,9330,9330,9330,9330,0
|
|
20240328,184000,95435953590,9330,9330,9330,9330,0
|
|
20240328,183900,95435953590,9330,9330,9330,9330,0
|
|
20240328,183800,95435953590,9330,9330,9330,9330,0
|
|
20240328,183700,95435953590,9330,9330,9330,9330,0
|
|
20240328,183600,95435953590,9330,9330,9330,9330,0
|
|
20240328,183500,95435953590,9330,9330,9330,9330,0
|
|
20240328,183400,95435953590,9330,9330,9330,9330,0
|
|
20240328,183300,95435953590,9330,9330,9330,9330,0
|
|
20240328,183200,95435953590,9330,9330,9330,9330,0
|
|
20240328,183100,95435953590,9330,9330,9330,9330,0
|
|
20240328,183000,95435953590,9330,9330,9330,9330,0
|
|
20240328,182900,95435953590,9330,9330,9330,9330,0
|
|
20240328,182800,95435953590,9330,9330,9330,9330,0
|
|
20240328,182700,95435953590,9330,9330,9330,9330,0
|
|
20240328,182600,95435953590,9330,9330,9330,9330,0
|
|
20240328,182500,95435953590,9330,9330,9330,9330,0
|
|
20240328,182400,95435953590,9330,9330,9330,9330,0
|
|
20240328,182300,95435953590,9330,9330,9330,9330,0
|
|
20240328,182200,95435953590,9330,9330,9330,9330,0
|
|
20240328,182100,95435953590,9330,9330,9330,9330,0
|
|
20240328,182000,95435953590,9330,9330,9330,9330,0
|
|
20240328,181900,95435953590,9330,9330,9330,9330,0
|
|
20240328,181800,95435953590,9330,9330,9330,9330,36833
|
|
20240328,181700,95435953590,9330,9330,9330,9330,0
|
|
20240328,181600,95435953590,9330,9330,9330,9330,0
|
|
20240328,181500,95435953590,9330,9330,9330,9330,0
|
|
20240328,181400,95435953590,9330,9330,9330,9330,0
|
|
20240328,181300,95435953590,9330,9330,9330,9330,0
|
|
20240328,181200,95435953590,9330,9330,9330,9330,0
|
|
20240328,181100,95435953590,9330,9330,9330,9330,0
|
|
20240328,181000,95435953590,9330,9330,9330,9330,0
|
|
20240328,180900,95435953590,9330,9330,9330,9330,0
|
|
20240328,180800,95435953590,9330,9330,9330,9330,0
|
|
20240328,180700,95435953590,9330,9330,9330,9330,0
|
|
20240328,180600,95435953590,9330,9330,9330,9330,0
|
|
20240328,180500,95435953590,9330,9330,9330,9330,0
|
|
20240328,180400,95435953590,9330,9330,9330,9330,0
|
|
20240328,180300,95435953590,9330,9330,9330,9330,0
|
|
20240328,180200,95435953590,9330,9330,9330,9330,0
|
|
20240328,180100,95435953590,9330,9330,9330,9330,0
|
|
20240328,180000,95435953590,9330,9330,9330,9330,0
|
|
20240328,175900,95435953590,9330,9330,9330,9330,0
|
|
20240328,175800,95435953590,9330,9330,9330,9330,0
|
|
20240328,175700,95435953590,9330,9330,9330,9330,0
|
|
20240328,175600,95435953590,9330,9330,9330,9330,0
|
|
20240328,175500,95435953590,9330,9330,9330,9330,0
|
|
20240328,175400,95435953590,9330,9330,9330,9330,0
|
|
20240328,175300,95435953590,9330,9330,9330,9330,0
|
|
20240328,175200,95435953590,9330,9330,9330,9330,0
|
|
20240328,175100,95435953590,9330,9330,9330,9330,0
|
|
20240328,175000,95435953590,9330,9330,9330,9330,0
|
|
20240328,174900,95435953590,9330,9330,9330,9330,0
|
|
20240328,174800,95435953590,9330,9330,9330,9330,36833
|
|
20240328,174700,95435953590,9330,9330,9330,9330,0
|
|
20240328,174600,95435953590,9330,9330,9330,9330,0
|
|
20240328,174500,95435953590,9330,9330,9330,9330,0
|
|
20240328,174400,95435953590,9330,9330,9330,9330,0
|
|
20240328,174300,95435953590,9330,9330,9330,9330,0
|
|
20240328,174200,95435953590,9330,9330,9330,9330,0
|
|
20240328,174100,95435953590,9330,9330,9330,9330,0
|
|
20240328,174000,95435953590,9330,9330,9330,9330,0
|
|
20240328,173900,95435953590,9330,9330,9330,9330,0
|
|
20240328,173800,95435953590,9330,9330,9330,9330,0
|
|
20240328,173700,95435953590,9330,9330,9330,9330,0
|
|
20240328,173600,95435953590,9330,9330,9330,9330,0
|
|
20240328,173500,95435953590,9330,9330,9330,9330,0
|
|
20240328,173400,95435953590,9330,9330,9330,9330,0
|
|
20240328,173300,95435953590,9330,9330,9330,9330,0
|
|
20240328,173200,95435953590,9330,9330,9330,9330,0
|
|
20240328,173100,95435953590,9330,9330,9330,9330,0
|
|
20240328,173000,95435953590,9330,9330,9330,9330,0
|
|
20240328,172900,95435953590,9330,9330,9330,9330,0
|
|
20240328,172800,95435953590,9330,9330,9330,9330,0
|
|
20240328,172700,95435953590,9330,9330,9330,9330,0
|
|
20240328,172600,95435953590,9330,9330,9330,9330,0
|
|
20240328,172500,95435953590,9330,9330,9330,9330,0
|
|
20240328,172400,95435953590,9330,9330,9330,9330,0
|
|
20240328,172300,95435953590,9330,9330,9330,9330,0
|
|
20240328,172200,95435953590,9330,9330,9330,9330,0
|
|
20240328,172100,95435953590,9330,9330,9330,9330,0
|
|
20240328,172000,95435953590,9330,9330,9330,9330,0
|
|
20240328,171900,95435953590,9330,9330,9330,9330,0
|
|
20240328,171800,95435953590,9330,9330,9330,9330,36833
|
|
20240328,171700,95435953590,9330,9330,9330,9330,0
|
|
20240328,171600,95435953590,9330,9330,9330,9330,0
|
|
20240328,171500,95435953590,9330,9330,9330,9330,0
|
|
20240328,171400,95435953590,9330,9330,9330,9330,0
|
|
20240328,171300,95435953590,9330,9330,9330,9330,0
|
|
20240328,171200,95435953590,9330,9330,9330,9330,0
|
|
20240328,171100,95435953590,9330,9330,9330,9330,0
|
|
20240328,171000,95435953590,9330,9330,9330,9330,0
|
|
20240328,170900,95435953590,9330,9330,9330,9330,0
|
|
20240328,170800,95435953590,9330,9330,9330,9330,0
|
|
20240328,170700,95435953590,9330,9330,9330,9330,0
|
|
20240328,170600,95435953590,9330,9330,9330,9330,0
|
|
20240328,170500,95435953590,9330,9330,9330,9330,0
|
|
20240328,170400,95435953590,9330,9330,9330,9330,0
|
|
20240328,170300,95435953590,9330,9330,9330,9330,0
|
|
20240328,170200,95435953590,9330,9330,9330,9330,0
|
|
20240328,170100,95435953590,9330,9330,9330,9330,0
|
|
20240328,170000,95435953590,9330,9330,9330,9330,0
|
|
20240328,165900,95435953590,9330,9330,9330,9330,0
|
|
20240328,165800,95435953590,9330,9330,9330,9330,0
|
|
20240328,165700,95435953590,9330,9330,9330,9330,0
|
|
20240328,165600,95435953590,9330,9330,9330,9330,0
|
|
20240328,165500,95435953590,9330,9330,9330,9330,0
|
|
20240328,165400,95435953590,9330,9330,9330,9330,0
|
|
20240328,165300,95435953590,9330,9330,9330,9330,0
|
|
20240328,165200,95435953590,9330,9330,9330,9330,0
|
|
20240328,165100,95435953590,9330,9330,9330,9330,0
|
|
20240328,165000,95435953590,9330,9330,9330,9330,0
|
|
20240328,164900,95435953590,9330,9330,9330,9330,0
|
|
20240328,164800,95435953590,9330,9330,9330,9330,36833
|
|
20240328,164700,95435953590,9330,9330,9330,9330,0
|
|
20240328,164600,95435953590,9330,9330,9330,9330,0
|
|
20240328,164500,95435953590,9330,9330,9330,9330,0
|
|
20240328,164400,95435953590,9330,9330,9330,9330,0
|
|
20240328,164300,95435953590,9330,9330,9330,9330,0
|
|
20240328,164200,95435953590,9330,9330,9330,9330,0
|
|
20240328,164100,95435953590,9330,9330,9330,9330,0
|
|
20240328,164000,95435953590,9330,9330,9330,9330,0
|
|
20240328,163900,95435953590,9330,9330,9330,9330,0
|
|
20240328,163800,95435953590,9330,9330,9330,9330,0
|
|
20240328,163700,95435953590,9330,9330,9330,9330,0
|
|
20240328,163600,95435953590,9330,9330,9330,9330,0
|
|
20240328,163500,95435953590,9330,9330,9330,9330,0
|
|
20240328,163400,95435953590,9330,9330,9330,9330,0
|
|
20240328,163300,95435953590,9330,9330,9330,9330,0
|
|
20240328,163200,95435953590,9330,9330,9330,9330,0
|
|
20240328,163100,95435953590,9330,9330,9330,9330,0
|
|
20240328,163000,95435953590,9330,9330,9330,9330,0
|
|
20240328,162900,95435953590,9330,9330,9330,9330,0
|
|
20240328,162800,95435953590,9330,9330,9330,9330,0
|
|
20240328,162700,95435953590,9330,9330,9330,9330,0
|
|
20240328,162600,95435953590,9330,9330,9330,9330,0
|
|
20240328,162500,95435953590,9330,9330,9330,9330,0
|
|
20240328,162400,95435953590,9330,9330,9330,9330,0
|
|
20240328,162300,95435953590,9330,9330,9330,9330,0
|
|
20240328,162200,95435953590,9330,9330,9330,9330,0
|
|
20240328,162100,95435953590,9330,9330,9330,9330,0
|
|
20240328,162000,95435953590,9330,9330,9330,9330,0
|
|
20240328,161900,95435953590,9330,9330,9330,9330,0
|
|
20240328,161800,95435953590,9330,9330,9330,9330,36833
|
|
20240328,161700,95435953590,9330,9330,9330,9330,0
|
|
20240328,161600,95435953590,9330,9330,9330,9330,0
|
|
20240328,161500,95435953590,9330,9330,9330,9330,0
|
|
20240328,161400,95435953590,9330,9330,9330,9330,0
|
|
20240328,161300,95435953590,9330,9330,9330,9330,0
|
|
20240328,161200,95435953590,9330,9330,9330,9330,0
|
|
20240328,161100,95435953590,9330,9330,9330,9330,0
|
|
20240328,161000,95435953590,9330,9330,9330,9330,0
|
|
20240328,160900,95435953590,9330,9330,9330,9330,0
|
|
20240328,160800,95435953590,9330,9330,9330,9330,0
|
|
20240328,160700,95435953590,9330,9330,9330,9330,0
|
|
20240328,160600,95435953590,9330,9330,9330,9330,0
|
|
20240328,160500,95435953590,9330,9330,9330,9330,0
|
|
20240328,160400,95435953590,9330,9330,9330,9330,0
|
|
20240328,160300,95435953590,9330,9330,9330,9330,0
|
|
20240328,160200,95435953590,9330,9330,9330,9330,0
|
|
20240328,160100,95435953590,9330,9330,9330,9330,0
|
|
20240328,160000,95435953590,9330,9330,9330,9330,0
|
|
20240328,155900,95435953590,9330,9330,9330,9330,0
|
|
20240328,155800,95435953590,9330,9330,9330,9330,0
|
|
20240328,155700,95435953590,9330,9330,9330,9330,0
|
|
20240328,155600,95435953590,9330,9330,9330,9330,0
|
|
20240328,155500,95435953590,9330,9330,9330,9330,0
|
|
20240328,155400,95435953590,9330,9330,9330,9330,0
|
|
20240328,155300,95435953590,9330,9330,9330,9330,0
|
|
20240328,155200,95435953590,9330,9330,9330,9330,0
|
|
20240328,155100,95435953590,9330,9330,9330,9330,0
|
|
20240328,155000,95435953590,9330,9330,9330,9330,0
|
|
20240328,154900,95435953590,9330,9330,9330,9330,0
|
|
20240328,154800,95435953590,9330,9330,9330,9330,36833
|
|
20240328,154700,95435953590,9330,9330,9330,9330,0
|
|
20240328,154600,95435953590,9330,9330,9330,9330,0
|
|
20240328,154500,95435953590,9330,9330,9330,9330,0
|
|
20240328,154400,95435953590,9330,9330,9330,9330,0
|
|
20240328,154300,95435953590,9330,9330,9330,9330,0
|
|
20240328,154200,95435953590,9330,9330,9330,9330,0
|
|
20240328,154100,95435953590,9330,9330,9330,9330,0
|
|
20240328,154000,95435953590,9330,9330,9330,9330,0
|
|
20240328,153900,95435953590,9330,9330,9330,9330,0
|
|
20240328,153800,95435953590,9330,9330,9330,9330,0
|
|
20240328,153700,95435953590,9330,9330,9330,9330,0
|
|
20240328,153600,95435953590,9330,9330,9330,9330,0
|
|
20240328,153500,95435953590,9330,9330,9330,9330,0
|
|
20240328,153400,95435953590,9330,9330,9330,9330,0
|
|
20240328,153300,95435953590,9330,9330,9330,9330,0
|
|
20240328,153200,95435953590,9330,9330,9330,9330,0
|
|
20240328,153100,95435953590,9330,9330,9330,9330,0
|
|
20240328,153000,95435953590,9330,9330,9330,9330,36833
|
|
20240328,152900,95092301700,9320,9320,9320,9320,0
|
|
20240328,152800,95092301700,9320,9320,9320,9320,0
|
|
20240328,152700,95092301700,9320,9320,9320,9320,0
|
|
20240328,152600,95092301700,9320,9320,9320,9320,0
|
|
20240328,152500,95092301700,9320,9320,9320,9320,0
|
|
20240328,152400,95092301700,9320,9320,9320,9320,0
|
|
20240328,152300,95092301700,9320,9320,9320,9320,0
|
|
20240328,152200,95092301700,9320,9320,9320,9320,0
|
|
20240328,152100,95092301700,9320,9320,9320,9320,0
|
|
20240328,152000,95092301700,9320,9320,9320,9320,0
|
|
20240328,151900,95092301700,9320,9300,9380,9290,23518
|
|
20240328,151800,94873029370,9300,9390,9410,9300,19542
|
|
20240328,151700,94690283990,9390,9440,9450,9390,13447
|
|
20240328,151600,94563767120,9440,9470,9500,9440,5741
|
|
20240328,151500,94509379120,9460,9440,9470,9430,2416
|
|
20240328,151400,94486546600,9440,9500,9510,9430,8022
|
|
20240328,151300,94410688000,9490,9510,9570,9490,4168
|
|
20240328,151200,94370931080,9510,9490,9530,9460,9669
|
|
20240328,151100,94279172910,9490,9500,9500,9480,17143
|
|
20240328,151000,94116438330,9490,9510,9510,9480,2261
|
|
20240328,150900,94094968250,9510,9530,9540,9500,5087
|
|
20240328,150800,94046560940,9530,9500,9540,9490,2601
|
|
20240328,150700,94021829010,9500,9540,9540,9480,3217
|
|
20240328,150600,93991263500,9540,9540,9560,9490,5107
|
|
20240328,150500,93942517220,9550,9560,9560,9450,11566
|
|
20240328,150400,93832356670,9560,9500,9560,9490,2843
|
|
20240328,150300,93805265630,9500,9470,9530,9460,3344
|
|
20240328,150200,93773515780,9460,9490,9490,9460,5033
|
|
20240328,150100,93725876400,9490,9530,9530,9480,3216
|
|
20240328,150000,93695310330,9530,9530,9540,9530,2941
|
|
20240328,145900,93667274260,9530,9550,9560,9520,2524
|
|
20240328,145800,93643201490,9560,9520,9580,9520,3866
|
|
20240328,145700,93606374290,9520,9640,9650,9520,13533
|
|
20240328,145600,93476280960,9650,9640,9660,9630,7072
|
|
20240328,145500,93408018450,9650,9610,9670,9600,18098
|
|
20240328,145400,93233741670,9600,9570,9620,9560,13776
|
|
20240328,145300,93101592830,9570,9520,9570,9510,5230
|
|
20240328,145200,93051706950,9510,9490,9520,9490,3614
|
|
20240328,145100,93017356120,9500,9470,9500,9460,4410
|
|
20240328,145000,92975502350,9460,9430,9470,9430,1802
|
|
20240328,144900,92958479390,9440,9450,9470,9430,4001
|
|
20240328,144800,92920666670,9450,9500,9520,9450,8625
|
|
20240328,144700,92838837510,9510,9470,9510,9460,8938
|
|
20240328,144600,92753992980,9460,9440,9470,9430,2186
|
|
20240328,144500,92733320910,9450,9450,9460,9430,3112
|
|
20240328,144400,92703934770,9460,9420,9470,9410,4693
|
|
20240328,144300,92659577750,9410,9400,9470,9330,26235
|
|
20240328,144200,92413490750,9400,9470,9490,9400,7954
|
|
20240328,144100,92338416960,9460,9510,9530,9460,6578
|
|
20240328,144000,92275923630,9510,9510,9530,9490,5785
|
|
20240328,143900,92220923440,9500,9500,9520,9480,2463
|
|
20240328,143800,92197541280,9470,9470,9500,9460,4737
|
|
20240328,143700,92152633490,9480,9530,9530,9470,5232
|
|
20240328,143600,92102874170,9530,9490,9530,9480,6230
|
|
20240328,143500,92043678440,9470,9460,9480,9450,2508
|
|
20240328,143400,92019937110,9440,9460,9470,9430,8579
|
|
20240328,143300,91938903600,9470,9460,9480,9430,4482
|
|
20240328,143200,91896508480,9460,9490,9500,9450,5076
|
|
20240328,143100,91848462120,9500,9500,9510,9480,3684
|
|
20240328,143000,91813483510,9500,9450,9500,9450,2650
|
|
20240328,142900,91788344050,9460,9490,9500,9410,15796
|
|
20240328,142800,91638970260,9490,9520,9520,9480,8407
|
|
20240328,142700,91559148360,9520,9450,9520,9430,10858
|
|
20240328,142600,91456146120,9450,9560,9570,9440,21438
|
|
20240328,142500,91252789660,9560,9630,9650,9530,20995
|
|
20240328,142400,91051806850,9640,9560,9660,9560,17227
|
|
20240328,142300,90886742730,9560,9560,9560,9560,0
|
|
20240328,142200,90886742730,9560,9570,9630,9560,4173
|
|
20240328,142100,90846803210,9570,9730,9730,9560,38087
|
|
20240328,142000,90479895590,9740,9830,9830,9730,7586
|
|
20240328,141900,90405880270,9830,9790,9840,9790,2474
|
|
20240328,141800,90381621500,9790,9820,9820,9770,4131
|
|
20240328,141700,90341154680,9820,9870,9880,9810,8990
|
|
20240328,141600,90252513300,9860,9780,9860,9780,5905
|
|
20240328,141500,90194576890,9790,9770,9790,9770,1027
|
|
20240328,141400,90184533550,9770,9770,9780,9760,2089
|
|
20240328,141300,90164131670,9770,9760,9770,9760,1223
|
|
20240328,141200,90152188820,9760,9760,9780,9750,3419
|
|
20240328,141100,90118813800,9770,9740,9780,9740,2406
|
|
20240328,141000,90095335360,9740,9730,9740,9720,4082
|
|
20240328,140900,90055632650,9730,9710,9730,9710,2212
|
|
20240328,140800,90034136190,9720,9750,9750,9710,4308
|
|
20240328,140700,89992219070,9750,9700,9750,9690,5635
|
|
20240328,140600,89937414720,9700,9690,9710,9690,15026
|
|
20240328,140500,89791715270,9690,9720,9720,9670,14826
|
|
20240328,140400,89648060100,9720,9740,9750,9700,19161
|
|
20240328,140300,89461693990,9740,9750,9750,9730,9490
|
|
20240328,140200,89369278670,9740,9820,9820,9730,19506
|
|
20240328,140100,89178708530,9810,9870,9880,9810,11612
|
|
20240328,140000,89064459410,9870,9890,9900,9870,3816
|
|
20240328,135900,89026744080,9890,9900,9920,9880,4327
|
|
20240328,135800,88983933890,9920,9880,9930,9870,5721
|
|
20240328,135700,88927330000,9880,9870,9900,9860,6591
|
|
20240328,135600,88862204430,9860,9850,9870,9780,22120
|
|
20240328,135500,88644982590,9850,9890,9890,9840,23230
|
|
20240328,135400,88415862000,9890,9970,9970,9880,15992
|
|
20240328,135300,88257190730,9980,10010,10020,9980,6765
|
|
20240328,135200,88189597760,10010,9980,10020,9980,6751
|
|
20240328,135100,88122125600,9980,9970,9980,9910,21546
|
|
20240328,135000,87907899480,9970,10090,10100,9950,32321
|
|
20240328,134900,87584463220,10100,10090,10110,10080,2896
|
|
20240328,134800,87555227640,10090,10160,10160,10090,3719
|
|
20240328,134700,87517544770,10180,10070,10180,10020,16451
|
|
20240328,134600,87352225620,10070,10170,10210,10070,21667
|
|
20240328,134500,87132931310,10170,10210,10230,10170,4683
|
|
20240328,134400,87085260120,10210,10210,10210,10170,3668
|
|
20240328,134300,87047883850,10220,10200,10220,10200,1284
|
|
20240328,134200,87034785120,10220,10220,10230,10190,1566
|
|
20240328,134100,87018793460,10220,10170,10230,10170,2300
|
|
20240328,134000,86995328230,10170,10180,10210,10160,2895
|
|
20240328,133900,86965878920,10180,10180,10200,10160,2558
|
|
20240328,133800,86939850070,10180,10230,10230,10160,12239
|
|
20240328,133700,86815278540,10230,10250,10260,10230,4581
|
|
20240328,133600,86768399570,10270,10250,10270,10220,2357
|
|
20240328,133500,86744251310,10250,10300,10300,10250,2812
|
|
20240328,133400,86715355750,10290,10300,10320,10290,2915
|
|
20240328,133300,86685331880,10300,10310,10320,10300,2271
|
|
20240328,133200,86661916160,10310,10300,10320,10300,2968
|
|
20240328,133100,86631334460,10300,10310,10340,10300,4523
|
|
20240328,133000,86584722030,10320,10350,10360,10320,3294
|
|
20240328,132900,86550665700,10350,10340,10370,10340,1736
|
|
20240328,132800,86532684710,10350,10310,10380,10300,7469
|
|
20240328,132700,86455707670,10320,10350,10360,10300,6421
|
|
20240328,132600,86389407570,10350,10390,10400,10350,3426
|
|
20240328,132500,86353888380,10400,10370,10400,10350,8514
|
|
20240328,132400,86265481690,10370,10330,10390,10320,2923
|
|
20240328,132300,86235237450,10340,10380,10400,10330,13147
|
|
20240328,132200,86098751450,10380,10330,10470,10330,35948
|
|
20240328,132100,85724589520,10340,10290,10340,10270,14635
|
|
20240328,132000,85573795610,10280,10250,10290,10230,7785
|
|
20240328,131900,85493972480,10240,10260,10280,10240,11225
|
|
20240328,131800,85378720990,10270,10180,10270,10180,6774
|
|
20240328,131700,85309483360,10190,10220,10220,10180,6135
|
|
20240328,131600,85246934490,10210,10160,10220,10160,6181
|
|
20240328,131500,85183966880,10170,10160,10180,10160,3523
|
|
20240328,131400,85148125760,10170,10170,10180,10160,5642
|
|
20240328,131300,85090739820,10170,10170,10200,10150,6292
|
|
20240328,131200,85026750320,10160,10220,10240,10160,11301
|
|
20240328,131100,84911695940,10240,10230,10250,10200,5519
|
|
20240328,131000,84855233780,10240,10190,10250,10180,5299
|
|
20240328,130900,84801153970,10180,10210,10270,10180,9356
|
|
20240328,130800,84705697190,10270,10290,10310,10200,11684
|
|
20240328,130700,84585870890,10300,10300,10300,10250,9354
|
|
20240328,130600,84489629220,10280,10260,10300,10230,3497
|
|
20240328,130500,84453741490,10260,10270,10280,10220,4954
|
|
20240328,130400,84402992170,10280,10360,10370,10260,14463
|
|
20240328,130300,84253662820,10350,10330,10360,10300,12139
|
|
20240328,130200,84128104180,10310,10280,10330,10260,9564
|
|
20240328,130100,84029597540,10280,10280,10310,10260,3338
|
|
20240328,130000,83995240220,10280,10230,10280,10220,2437
|
|
20240328,125900,83970270090,10230,10180,10240,10180,7344
|
|
20240328,125800,83895365780,10180,10240,10240,10170,11581
|
|
20240328,125700,83777265720,10230,10230,10240,10220,7159
|
|
20240328,125600,83704022300,10230,10290,10290,10230,4052
|
|
20240328,125500,83662506900,10300,10300,10320,10280,1674
|
|
20240328,125400,83645261360,10300,10300,10320,10300,262
|
|
20240328,125300,83642561370,10310,10270,10320,10260,1219
|
|
20240328,125200,83630028400,10260,10340,10340,10260,6450
|
|
20240328,125100,83563508510,10330,10340,10350,10330,1167
|
|
20240328,125000,83551443110,10340,10330,10350,10320,3165
|
|
20240328,124900,83518760120,10340,10320,10350,10310,1921
|
|
20240328,124800,83498938750,10310,10350,10350,10310,2619
|
|
20240328,124700,83471878130,10350,10330,10380,10330,5744
|
|
20240328,124600,83412406830,10330,10240,10340,10240,4235
|
|
20240328,124500,83368857020,10240,10270,10270,10190,16651
|
|
20240328,124400,83198563070,10270,10280,10300,10260,3729
|
|
20240328,124300,83160243900,10280,10340,10350,10220,18890
|
|
20240328,124200,82965954290,10350,10360,10370,10350,3394
|
|
20240328,124100,82930809010,10360,10360,10370,10340,2238
|
|
20240328,124000,82907659220,10340,10360,10370,10340,2676
|
|
20240328,123900,82879948850,10340,10380,10380,10340,6676
|
|
20240328,123800,82810757670,10390,10390,10390,10380,792
|
|
20240328,123700,82802536100,10390,10400,10410,10390,1168
|
|
20240328,123600,82790390340,10410,10400,10420,10400,1733
|
|
20240328,123500,82772353180,10410,10420,10440,10410,2621
|
|
20240328,123400,82745055410,10410,10430,10430,10400,3101
|
|
20240328,123300,82712733790,10430,10400,10440,10390,2233
|
|
20240328,123200,82689482460,10400,10420,10430,10390,4118
|
|
20240328,123100,82646623960,10420,10460,10460,10410,2180
|
|
20240328,123000,82623863460,10450,10390,10450,10380,5294
|
|
20240328,122900,82568692900,10380,10370,10380,10370,1286
|
|
20240328,122800,82555353140,10370,10360,10370,10350,2008
|
|
20240328,122700,82534552350,10360,10370,10390,10350,1820
|
|
20240328,122600,82515689630,10370,10330,10380,10330,1814
|
|
20240328,122500,82496922820,10330,10320,10410,10310,5106
|
|
20240328,122400,82444147910,10320,10380,10400,10310,8629
|
|
20240328,122300,82354783610,10380,10400,10410,10370,5256
|
|
20240328,122200,82300194820,10410,10400,10440,10390,2944
|
|
20240328,122100,82269581650,10400,10420,10450,10400,2732
|
|
20240328,122000,82241121580,10410,10440,10480,10400,4992
|
|
20240328,121900,82189034470,10430,10470,10480,10430,4601
|
|
20240328,121800,82140933360,10470,10570,10570,10470,7362
|
|
20240328,121700,82063388310,10560,10490,10570,10460,16616
|
|
20240328,121600,81888662420,10500,10480,10520,10480,5278
|
|
20240328,121500,81833249620,10500,10460,10500,10450,8650
|
|
20240328,121400,81742587910,10460,10410,10490,10410,9499
|
|
20240328,121300,81643137970,10410,10380,10410,10370,3248
|
|
20240328,121200,81609398390,10380,10390,10390,10370,1339
|
|
20240328,121100,81595506260,10370,10380,10400,10360,3133
|
|
20240328,121000,81563027510,10370,10370,10410,10360,6843
|
|
20240328,120900,81492053650,10370,10410,10430,10360,5415
|
|
20240328,120800,81435778360,10410,10370,10420,10340,11101
|
|
20240328,120700,81320522000,10340,10520,10520,10300,26535
|
|
20240328,120600,81044793460,10510,10500,10530,10500,2410
|
|
20240328,120500,81019453640,10490,10460,10490,10460,1274
|
|
20240328,120400,81006112140,10460,10490,10500,10450,3405
|
|
20240328,120300,80970445740,10490,10480,10500,10450,3198
|
|
20240328,120200,80936963390,10480,10480,10500,10470,3339
|
|
20240328,120100,80901973240,10490,10460,10500,10460,2551
|
|
20240328,120000,80875239050,10480,10470,10500,10460,5404
|
|
20240328,115900,80818674290,10470,10500,10500,10470,5879
|
|
20240328,115800,80757064830,10500,10550,10560,10500,10326
|
|
20240328,115700,80648376380,10550,10520,10560,10480,10027
|
|
20240328,115600,80542874420,10530,10560,10580,10520,5141
|
|
20240328,115500,80488600170,10560,10490,10560,10490,11540
|
|
20240328,115400,80367122430,10480,10520,10520,10450,13566
|
|
20240328,115300,80224953070,10530,10510,10540,10450,17613
|
|
20240328,115200,80040087570,10520,10560,10570,10500,22734
|
|
20240328,115100,79800618980,10570,10610,10610,10540,17903
|
|
20240328,115000,79611346310,10610,10650,10690,10610,10197
|
|
20240328,114900,79502838360,10640,10660,10660,10630,6259
|
|
20240328,114800,79436213890,10670,10730,10730,10590,15143
|
|
20240328,114700,79275160250,10730,10620,10730,10610,9491
|
|
20240328,114600,79173986090,10630,10690,10710,10600,16360
|
|
20240328,114500,79000001080,10690,10650,10720,10610,22716
|
|
20240328,114400,78757842260,10650,10650,10700,10640,26353
|
|
20240328,114300,78476678960,10650,10730,10740,10600,39118
|
|
20240328,114200,78058925740,10710,10780,10790,10710,19630
|
|
20240328,114100,77847929030,10790,10740,10830,10720,29226
|
|
20240328,114000,77533356270,10750,10850,10900,10710,52788
|
|
20240328,113900,76963736330,10850,10960,10990,10820,59713
|
|
20240328,113800,76313307230,10990,10920,11020,10870,126870
|
|
20240328,113700,74922580980,10920,10890,10930,10860,96656
|
|
20240328,113600,73869789000,10890,10680,10890,10660,126152
|
|
20240328,113500,72506242680,10700,10450,10720,10420,57831
|
|
20240328,113400,71892638490,10450,10420,10490,10400,5098
|
|
20240328,113300,71839373890,10420,10400,10430,10380,2459
|
|
20240328,113200,71813802950,10420,10450,10450,10350,12635
|
|
20240328,113100,71682512700,10450,10480,10480,10410,8403
|
|
20240328,113000,71594738420,10480,10550,10580,10480,24071
|
|
20240328,112900,71340963010,10550,10450,10550,10450,14642
|
|
20240328,112800,71187020520,10480,10470,10520,10450,25481
|
|
20240328,112700,70919935890,10470,10410,10510,10390,13539
|
|
20240328,112600,70778027880,10420,10420,10450,10390,8727
|
|
20240328,112500,70687178800,10420,10390,10460,10380,4565
|
|
20240328,112400,70639598810,10380,10470,10480,10370,23663
|
|
20240328,112300,70392587720,10460,10410,10550,10390,51967
|
|
20240328,112200,69847927290,10410,10380,10460,10350,40024
|
|
20240328,112100,69430866110,10360,10200,10400,10170,15526
|
|
20240328,112000,69270737400,10200,10150,10200,10130,2325
|
|
20240328,111900,69247145610,10150,10240,10240,10110,6737
|
|
20240328,111800,69178664360,10230,10140,10360,10130,12797
|
|
20240328,111700,69047901100,10140,10190,10220,10090,13079
|
|
20240328,111600,68915225400,10190,10230,10250,10190,9837
|
|
20240328,111500,68814707110,10240,10290,10290,10230,5169
|
|
20240328,111400,68761729660,10290,10260,10300,10240,8039
|
|
20240328,111300,68679216510,10260,10320,10320,10250,20786
|
|
20240328,111200,68465292060,10320,10330,10330,10320,2080
|
|
20240328,111100,68443819650,10320,10320,10330,10310,3374
|
|
20240328,111000,68408999160,10330,10340,10340,10310,2244
|
|
20240328,110900,68385849740,10330,10350,10360,10310,4438
|
|
20240328,110800,68340007460,10360,10320,10360,10310,1580
|
|
20240328,110700,68323681030,10310,10340,10350,10300,9971
|
|
20240328,110600,68220770580,10350,10370,10380,10330,7515
|
|
20240328,110500,68142984480,10360,10330,10420,10330,2667
|
|
20240328,110400,68115343540,10330,10400,10450,10330,17260
|
|
20240328,110300,67935783580,10400,10350,10450,10340,19887
|
|
20240328,110200,67729214460,10340,10330,10340,10300,13511
|
|
20240328,110100,67589709490,10330,10320,10340,10300,8994
|
|
20240328,110000,67496903060,10320,10350,10370,10300,17336
|
|
20240328,105900,67317568760,10360,10280,10370,10260,20674
|
|
20240328,105800,67104152300,10280,10250,10310,10230,8408
|
|
20240328,105700,67017846360,10240,10230,10260,10220,7279
|
|
20240328,105600,66943336210,10230,10250,10260,10230,6533
|
|
20240328,105500,66876401640,10240,10270,10280,10210,15808
|
|
20240328,105400,66714415480,10280,10320,10390,10280,16686
|
|
20240328,105300,66542031310,10320,10360,10420,10310,25850
|
|
20240328,105200,66274131960,10360,10320,10420,10290,50041
|
|
20240328,105100,65756135040,10320,10260,10340,10260,36480
|
|
20240328,105000,65380276240,10270,10230,10300,10210,17552
|
|
20240328,104900,65200352340,10230,10110,10250,10110,21964
|
|
20240328,104800,64976283250,10110,10110,10120,10090,2723
|
|
20240328,104700,64948769160,10110,10110,10120,10090,5335
|
|
20240328,104600,64894868300,10110,10120,10120,10100,1582
|
|
20240328,104500,64878866960,10120,10120,10120,10100,1245
|
|
20240328,104400,64866288540,10120,10120,10120,10090,2341
|
|
20240328,104300,64842647260,10100,10090,10130,10080,3658
|
|
20240328,104200,64805729590,10100,10090,10130,10090,5156
|
|
20240328,104100,64753639100,10090,10110,10130,10080,7480
|
|
20240328,104000,64678129130,10110,10130,10140,10110,2886
|
|
20240328,103900,64648917580,10140,10150,10150,10120,7706
|
|
20240328,103800,64570797640,10150,10140,10180,10100,10641
|
|
20240328,103700,64462825620,10140,10100,10150,10090,11716
|
|
20240328,103600,64344256430,10100,10050,10120,10050,14541
|
|
20240328,103500,64197470500,10060,10050,10060,10020,8908
|
|
20240328,103400,64108019140,10050,9990,10050,9990,29172
|
|
20240328,103300,63815948310,9990,10030,10050,9990,12407
|
|
20240328,103200,63691831720,10050,10010,10050,9950,45992
|
|
20240328,103100,63232085680,10010,10070,10070,10000,14115
|
|
20240328,103000,63090623560,10070,10050,10090,10040,7617
|
|
20240328,102900,63013932920,10050,10070,10090,10030,23201
|
|
20240328,102800,62780852280,10060,10020,10090,10000,21866
|
|
20240328,102700,62561253430,10060,10180,10200,10010,35743
|
|
20240328,102600,62200160090,10180,10210,10230,10160,16971
|
|
20240328,102500,62027434430,10210,10270,10280,10210,4027
|
|
20240328,102400,61986175820,10270,10250,10270,10230,2070
|
|
20240328,102300,61964973150,10260,10260,10270,10210,5860
|
|
20240328,102200,61904976890,10260,10240,10270,10230,6441
|
|
20240328,102100,61838890890,10240,10220,10260,10210,2690
|
|
20240328,102000,61811382090,10210,10180,10220,10170,6790
|
|
20240328,101900,61742163620,10180,10170,10200,10170,3831
|
|
20240328,101800,61703144570,10200,10190,10210,10150,8984
|
|
20240328,101700,61611709750,10190,10260,10260,10160,10820
|
|
20240328,101600,61501359430,10220,10240,10260,10150,33495
|
|
20240328,101500,61159687180,10240,10270,10280,10220,14853
|
|
20240328,101400,61007602480,10270,10280,10280,10230,10083
|
|
20240328,101300,60904179380,10280,10200,10300,10180,27273
|
|
20240328,101200,60625715940,10210,10180,10250,10110,44148
|
|
20240328,101100,60176439700,10200,10500,10500,10190,55933
|
|
20240328,101000,59599072610,10500,10550,10570,10490,12806
|
|
20240328,100900,59464414880,10570,10540,10590,10530,19179
|
|
20240328,100800,59261828900,10530,10490,10550,10470,11537
|
|
20240328,100700,59140683550,10500,10420,10520,10420,15679
|
|
20240328,100600,58976253320,10470,10570,10580,10420,34662
|
|
20240328,100500,58611501600,10570,10500,10600,10490,29846
|
|
20240328,100400,58296436900,10500,10440,10500,10410,35833
|
|
20240328,100300,57921923890,10440,10520,10520,10440,30583
|
|
20240328,100200,57601346070,10510,10560,10570,10510,37688
|
|
20240328,100100,57204418360,10570,10620,10650,10560,38620
|
|
20240328,100000,56795035550,10630,10850,10850,10620,76695
|
|
20240328,095900,55971502940,10850,10870,10890,10850,7930
|
|
20240328,095800,55885339460,10870,10870,10900,10850,15268
|
|
20240328,095700,55719546890,10860,10870,10880,10850,11543
|
|
20240328,095600,55594136600,10870,10920,10930,10870,12482
|
|
20240328,095500,55458262680,10920,10970,10980,10910,9609
|
|
20240328,095400,55352984090,10970,10970,10990,10960,9773
|
|
20240328,095300,55245751860,10970,11040,11050,10960,27970
|
|
20240328,095200,54937912930,11040,11060,11080,10980,24667
|
|
20240328,095100,54665779350,11060,10860,11060,10850,18395
|
|
20240328,095000,54464272660,10850,10880,10900,10850,15072
|
|
20240328,094900,54300486670,10880,10920,10920,10880,17143
|
|
20240328,094800,54113724420,10920,10900,10940,10890,12108
|
|
20240328,094700,53981721980,10890,10900,10920,10870,11964
|
|
20240328,094600,53851463730,10900,11010,11050,10890,32314
|
|
20240328,094500,53497893240,11010,11070,11080,11010,31667
|
|
20240328,094400,53147615680,11080,11090,11090,11030,44491
|
|
20240328,094300,52655091460,11090,10970,11110,10960,82991
|
|
20240328,094200,51739341140,10970,10930,10990,10900,36310
|
|
20240328,094100,51341488180,10930,10900,10940,10870,15576
|
|
20240328,094000,51171432670,10900,10900,10900,10860,17145
|
|
20240328,093900,50984884690,10870,10810,10920,10800,20566
|
|
20240328,093800,50761682140,10810,10910,10930,10810,21131
|
|
20240328,093700,50532140180,10910,10940,10950,10900,21403
|
|
20240328,093600,50298409640,10940,10920,10970,10880,48034
|
|
20240328,093500,49772899120,10940,10860,10940,10850,33293
|
|
20240328,093400,49410210520,10850,10810,10950,10780,35936
|
|
20240328,093300,49020763900,10800,10790,10890,10770,77943
|
|
20240328,093200,48177619230,10780,10900,10990,10780,99393
|
|
20240328,093100,47096373610,10920,11030,11030,10860,103893
|
|
20240328,093000,45958723370,11020,11090,11100,11010,53901
|
|
20240328,092900,45363443460,11090,11240,11270,11060,79753
|
|
20240328,092800,44474979210,11230,11350,11360,11230,24983
|
|
20240328,092700,44192876430,11360,11380,11400,11350,15879
|
|
20240328,092600,44012201570,11380,11380,11390,11360,21131
|
|
20240328,092500,43771851070,11390,11320,11390,11310,26602
|
|
20240328,092400,43469673130,11320,11280,11320,11230,63824
|
|
20240328,092300,42751691800,11290,11360,11360,11280,55418
|
|
20240328,092200,42125154850,11350,11370,11380,11340,27408
|
|
20240328,092100,41813748310,11370,11420,11420,11350,24867
|
|
20240328,092000,41530768360,11410,11490,11540,11390,82780
|
|
20240328,091900,40580405980,11500,11370,11500,11360,82224
|
|
20240328,091800,39637854850,11370,11360,11380,11330,18092
|
|
20240328,091700,39432511880,11350,11340,11490,11300,96203
|
|
20240328,091600,38334669700,11350,11410,11420,11340,32597
|
|
20240328,091500,37963922150,11420,11360,11430,11360,25178
|
|
20240328,091400,37677049350,11370,11340,11430,11330,58920
|
|
20240328,091300,37005352210,11340,11370,11380,11280,50382
|
|
20240328,091200,36435083570,11370,11500,11500,11310,81737
|
|
20240328,091100,35503083490,11490,11380,11500,11380,68107
|
|
20240328,091000,34724150860,11380,11500,11530,11320,143006
|
|
20240328,090900,33094363300,11500,11480,11550,11410,133830
|
|
20240328,090800,31559184030,11480,11570,11590,11450,176511
|
|
20240328,090700,29527066360,11550,11430,11600,11300,396247
|
|
20240328,090600,24987044600,11440,11280,11540,11280,389620
|
|
20240328,090500,20522585220,11280,10750,11360,10740,666541
|
|
20240328,090400,13086439200,10780,10700,11000,10560,330465
|
|
20240328,090300,9529031820,10680,10780,10840,10540,289461
|
|
20240328,090200,6427062630,10750,10620,10790,10370,605985
|
|
20240328,090100,0,9380,9380,9380,9380,0
|
|
20240328,090000,0,9380,9380,9380,9380,0
|