657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,195400,37017415760,6190,6190,6190,6190,85290
|
|
20240328,195300,37017415760,6190,6190,6190,6190,0
|
|
20240328,195200,37017415760,6190,6190,6190,6190,0
|
|
20240328,195100,37017415760,6190,6190,6190,6190,0
|
|
20240328,195000,37017415760,6190,6190,6190,6190,0
|
|
20240328,194900,37017415760,6190,6190,6190,6190,0
|
|
20240328,194800,37017415760,6190,6190,6190,6190,0
|
|
20240328,194700,37017415760,6190,6190,6190,6190,0
|
|
20240328,194600,37017415760,6190,6190,6190,6190,0
|
|
20240328,194500,37017415760,6190,6190,6190,6190,0
|
|
20240328,194400,37017415760,6190,6190,6190,6190,0
|
|
20240328,194300,37017415760,6190,6190,6190,6190,0
|
|
20240328,194200,37017415760,6190,6190,6190,6190,0
|
|
20240328,194100,37017415760,6190,6190,6190,6190,0
|
|
20240328,194000,37017415760,6190,6190,6190,6190,0
|
|
20240328,193900,37017415760,6190,6190,6190,6190,0
|
|
20240328,193800,37017415760,6190,6190,6190,6190,0
|
|
20240328,193700,37017415760,6190,6190,6190,6190,0
|
|
20240328,193600,37017415760,6190,6190,6190,6190,0
|
|
20240328,193500,37017415760,6190,6190,6190,6190,0
|
|
20240328,193400,37017415760,6190,6190,6190,6190,0
|
|
20240328,193300,37017415760,6190,6190,6190,6190,0
|
|
20240328,193200,37017415760,6190,6190,6190,6190,0
|
|
20240328,193100,37017415760,6190,6190,6190,6190,0
|
|
20240328,193000,37017415760,6190,6190,6190,6190,0
|
|
20240328,192900,37017415760,6190,6190,6190,6190,0
|
|
20240328,192800,37017415760,6190,6190,6190,6190,0
|
|
20240328,192700,37017415760,6190,6190,6190,6190,0
|
|
20240328,192600,37017415760,6190,6190,6190,6190,0
|
|
20240328,192500,37017415760,6190,6190,6190,6190,0
|
|
20240328,192400,37017415760,6190,6190,6190,6190,85290
|
|
20240328,192300,37017415760,6190,6190,6190,6190,0
|
|
20240328,192200,37017415760,6190,6190,6190,6190,0
|
|
20240328,192100,37017415760,6190,6190,6190,6190,0
|
|
20240328,192000,37017415760,6190,6190,6190,6190,0
|
|
20240328,191900,37017415760,6190,6190,6190,6190,0
|
|
20240328,191800,37017415760,6190,6190,6190,6190,0
|
|
20240328,191700,37017415760,6190,6190,6190,6190,0
|
|
20240328,191600,37017415760,6190,6190,6190,6190,0
|
|
20240328,191500,37017415760,6190,6190,6190,6190,0
|
|
20240328,191400,37017415760,6190,6190,6190,6190,0
|
|
20240328,191300,37017415760,6190,6190,6190,6190,0
|
|
20240328,191200,37017415760,6190,6190,6190,6190,0
|
|
20240328,191100,37017415760,6190,6190,6190,6190,0
|
|
20240328,191000,37017415760,6190,6190,6190,6190,0
|
|
20240328,190900,37017415760,6190,6190,6190,6190,0
|
|
20240328,190800,37017415760,6190,6190,6190,6190,0
|
|
20240328,190700,37017415760,6190,6190,6190,6190,0
|
|
20240328,190600,37017415760,6190,6190,6190,6190,0
|
|
20240328,190500,37017415760,6190,6190,6190,6190,0
|
|
20240328,190400,37017415760,6190,6190,6190,6190,0
|
|
20240328,190300,37017415760,6190,6190,6190,6190,0
|
|
20240328,190200,37017415760,6190,6190,6190,6190,0
|
|
20240328,190100,37017415760,6190,6190,6190,6190,0
|
|
20240328,190000,37017415760,6190,6190,6190,6190,0
|
|
20240328,185900,37017415760,6190,6190,6190,6190,0
|
|
20240328,185800,37017415760,6190,6190,6190,6190,0
|
|
20240328,185700,37017415760,6190,6190,6190,6190,0
|
|
20240328,185600,37017415760,6190,6190,6190,6190,0
|
|
20240328,185500,37017415760,6190,6190,6190,6190,0
|
|
20240328,185400,37017415760,6190,6190,6190,6190,85290
|
|
20240328,185300,37017415760,6190,6190,6190,6190,0
|
|
20240328,185200,37017415760,6190,6190,6190,6190,0
|
|
20240328,185100,37017415760,6190,6190,6190,6190,0
|
|
20240328,185000,37017415760,6190,6190,6190,6190,0
|
|
20240328,184900,37017415760,6190,6190,6190,6190,0
|
|
20240328,184800,37017415760,6190,6190,6190,6190,0
|
|
20240328,184700,37017415760,6190,6190,6190,6190,0
|
|
20240328,184600,37017415760,6190,6190,6190,6190,0
|
|
20240328,184500,37017415760,6190,6190,6190,6190,0
|
|
20240328,184400,37017415760,6190,6190,6190,6190,0
|
|
20240328,184300,37017415760,6190,6190,6190,6190,0
|
|
20240328,184200,37017415760,6190,6190,6190,6190,0
|
|
20240328,184100,37017415760,6190,6190,6190,6190,0
|
|
20240328,184000,37017415760,6190,6190,6190,6190,0
|
|
20240328,183900,37017415760,6190,6190,6190,6190,0
|
|
20240328,183800,37017415760,6190,6190,6190,6190,0
|
|
20240328,183700,37017415760,6190,6190,6190,6190,0
|
|
20240328,183600,37017415760,6190,6190,6190,6190,0
|
|
20240328,183500,37017415760,6190,6190,6190,6190,0
|
|
20240328,183400,37017415760,6190,6190,6190,6190,0
|
|
20240328,183300,37017415760,6190,6190,6190,6190,0
|
|
20240328,183200,37017415760,6190,6190,6190,6190,0
|
|
20240328,183100,37017415760,6190,6190,6190,6190,0
|
|
20240328,183000,37017415760,6190,6190,6190,6190,0
|
|
20240328,182900,37017415760,6190,6190,6190,6190,0
|
|
20240328,182800,37017415760,6190,6190,6190,6190,0
|
|
20240328,182700,37017415760,6190,6190,6190,6190,0
|
|
20240328,182600,37017415760,6190,6190,6190,6190,0
|
|
20240328,182500,37017415760,6190,6190,6190,6190,0
|
|
20240328,182400,37017415760,6190,6190,6190,6190,85290
|
|
20240328,182300,37017415760,6190,6190,6190,6190,0
|
|
20240328,182200,37017415760,6190,6190,6190,6190,0
|
|
20240328,182100,37017415760,6190,6190,6190,6190,0
|
|
20240328,182000,37017415760,6190,6190,6190,6190,0
|
|
20240328,181900,37017415760,6190,6190,6190,6190,0
|
|
20240328,181800,37017415760,6190,6190,6190,6190,0
|
|
20240328,181700,37017415760,6190,6190,6190,6190,0
|
|
20240328,181600,37017415760,6190,6190,6190,6190,0
|
|
20240328,181500,37017415760,6190,6190,6190,6190,0
|
|
20240328,181400,37017415760,6190,6190,6190,6190,0
|
|
20240328,181300,37017415760,6190,6190,6190,6190,0
|
|
20240328,181200,37017415760,6190,6190,6190,6190,0
|
|
20240328,181100,37017415760,6190,6190,6190,6190,0
|
|
20240328,181000,37017415760,6190,6190,6190,6190,0
|
|
20240328,180900,37017415760,6190,6190,6190,6190,0
|
|
20240328,180800,37017415760,6190,6190,6190,6190,0
|
|
20240328,180700,37017415760,6190,6190,6190,6190,0
|
|
20240328,180600,37017415760,6190,6190,6190,6190,0
|
|
20240328,180500,37017415760,6190,6190,6190,6190,0
|
|
20240328,180400,37017415760,6190,6190,6190,6190,0
|
|
20240328,180300,37017415760,6190,6190,6190,6190,0
|
|
20240328,180200,37017415760,6190,6190,6190,6190,0
|
|
20240328,180100,37017415760,6190,6190,6190,6190,0
|
|
20240328,180000,37017415760,6190,6190,6190,6190,0
|
|
20240328,175900,37017415760,6190,6190,6190,6190,0
|
|
20240328,175800,37017415760,6190,6190,6190,6190,0
|
|
20240328,175700,37017415760,6190,6190,6190,6190,0
|
|
20240328,175600,37017415760,6190,6190,6190,6190,0
|
|
20240328,175500,37017415760,6190,6190,6190,6190,0
|
|
20240328,175400,37017415760,6190,6190,6190,6190,85290
|
|
20240328,175300,37017415760,6190,6190,6190,6190,0
|
|
20240328,175200,37017415760,6190,6190,6190,6190,0
|
|
20240328,175100,37017415760,6190,6190,6190,6190,0
|
|
20240328,175000,37017415760,6190,6190,6190,6190,0
|
|
20240328,174900,37017415760,6190,6190,6190,6190,0
|
|
20240328,174800,37017415760,6190,6190,6190,6190,0
|
|
20240328,174700,37017415760,6190,6190,6190,6190,0
|
|
20240328,174600,37017415760,6190,6190,6190,6190,0
|
|
20240328,174500,37017415760,6190,6190,6190,6190,0
|
|
20240328,174400,37017415760,6190,6190,6190,6190,0
|
|
20240328,174300,37017415760,6190,6190,6190,6190,0
|
|
20240328,174200,37017415760,6190,6190,6190,6190,0
|
|
20240328,174100,37017415760,6190,6190,6190,6190,0
|
|
20240328,174000,37017415760,6190,6190,6190,6190,0
|
|
20240328,173900,37017415760,6190,6190,6190,6190,0
|
|
20240328,173800,37017415760,6190,6190,6190,6190,0
|
|
20240328,173700,37017415760,6190,6190,6190,6190,0
|
|
20240328,173600,37017415760,6190,6190,6190,6190,0
|
|
20240328,173500,37017415760,6190,6190,6190,6190,0
|
|
20240328,173400,37017415760,6190,6190,6190,6190,0
|
|
20240328,173300,37017415760,6190,6190,6190,6190,0
|
|
20240328,173200,37017415760,6190,6190,6190,6190,0
|
|
20240328,173100,37017415760,6190,6190,6190,6190,0
|
|
20240328,173000,37017415760,6190,6190,6190,6190,0
|
|
20240328,172900,37017415760,6190,6190,6190,6190,0
|
|
20240328,172800,37017415760,6190,6190,6190,6190,0
|
|
20240328,172700,37017415760,6190,6190,6190,6190,0
|
|
20240328,172600,37017415760,6190,6190,6190,6190,0
|
|
20240328,172500,37017415760,6190,6190,6190,6190,0
|
|
20240328,172400,37017415760,6190,6190,6190,6190,85290
|
|
20240328,172300,37017415760,6190,6190,6190,6190,0
|
|
20240328,172200,37017415760,6190,6190,6190,6190,0
|
|
20240328,172100,37017415760,6190,6190,6190,6190,0
|
|
20240328,172000,37017415760,6190,6190,6190,6190,0
|
|
20240328,171900,37017415760,6190,6190,6190,6190,0
|
|
20240328,171800,37017415760,6190,6190,6190,6190,0
|
|
20240328,171700,37017415760,6190,6190,6190,6190,0
|
|
20240328,171600,37017415760,6190,6190,6190,6190,0
|
|
20240328,171500,37017415760,6190,6190,6190,6190,0
|
|
20240328,171400,37017415760,6190,6190,6190,6190,0
|
|
20240328,171300,37017415760,6190,6190,6190,6190,0
|
|
20240328,171200,37017415760,6190,6190,6190,6190,0
|
|
20240328,171100,37017415760,6190,6190,6190,6190,0
|
|
20240328,171000,37017415760,6190,6190,6190,6190,0
|
|
20240328,170900,37017415760,6190,6190,6190,6190,0
|
|
20240328,170800,37017415760,6190,6190,6190,6190,0
|
|
20240328,170700,37017415760,6190,6190,6190,6190,0
|
|
20240328,170600,37017415760,6190,6190,6190,6190,0
|
|
20240328,170500,37017415760,6190,6190,6190,6190,0
|
|
20240328,170400,37017415760,6190,6190,6190,6190,0
|
|
20240328,170300,37017415760,6190,6190,6190,6190,0
|
|
20240328,170200,37017415760,6190,6190,6190,6190,0
|
|
20240328,170100,37017415760,6190,6190,6190,6190,0
|
|
20240328,170000,37017415760,6190,6190,6190,6190,0
|
|
20240328,165900,37017415760,6190,6190,6190,6190,0
|
|
20240328,165800,37017415760,6190,6190,6190,6190,0
|
|
20240328,165700,37017415760,6190,6190,6190,6190,0
|
|
20240328,165600,37017415760,6190,6190,6190,6190,0
|
|
20240328,165500,37017415760,6190,6190,6190,6190,0
|
|
20240328,165400,37017415760,6190,6190,6190,6190,85290
|
|
20240328,165300,37017415760,6190,6190,6190,6190,0
|
|
20240328,165200,37017415760,6190,6190,6190,6190,0
|
|
20240328,165100,37017415760,6190,6190,6190,6190,0
|
|
20240328,165000,37017415760,6190,6190,6190,6190,0
|
|
20240328,164900,37017415760,6190,6190,6190,6190,0
|
|
20240328,164800,37017415760,6190,6190,6190,6190,0
|
|
20240328,164700,37017415760,6190,6190,6190,6190,0
|
|
20240328,164600,37017415760,6190,6190,6190,6190,0
|
|
20240328,164500,37017415760,6190,6190,6190,6190,0
|
|
20240328,164400,37017415760,6190,6190,6190,6190,0
|
|
20240328,164300,37017415760,6190,6190,6190,6190,0
|
|
20240328,164200,37017415760,6190,6190,6190,6190,0
|
|
20240328,164100,37017415760,6190,6190,6190,6190,0
|
|
20240328,164000,37017415760,6190,6190,6190,6190,0
|
|
20240328,163900,37017415760,6190,6190,6190,6190,0
|
|
20240328,163800,37017415760,6190,6190,6190,6190,0
|
|
20240328,163700,37017415760,6190,6190,6190,6190,0
|
|
20240328,163600,37017415760,6190,6190,6190,6190,0
|
|
20240328,163500,37017415760,6190,6190,6190,6190,0
|
|
20240328,163400,37017415760,6190,6190,6190,6190,0
|
|
20240328,163300,37017415760,6190,6190,6190,6190,0
|
|
20240328,163200,37017415760,6190,6190,6190,6190,0
|
|
20240328,163100,37017415760,6190,6190,6190,6190,0
|
|
20240328,163000,37017415760,6190,6190,6190,6190,0
|
|
20240328,162900,37017415760,6190,6190,6190,6190,0
|
|
20240328,162800,37017415760,6190,6190,6190,6190,0
|
|
20240328,162700,37017415760,6190,6190,6190,6190,0
|
|
20240328,162600,37017415760,6190,6190,6190,6190,0
|
|
20240328,162500,37017415760,6190,6190,6190,6190,0
|
|
20240328,162400,37017415760,6190,6190,6190,6190,85290
|
|
20240328,162300,37017415760,6190,6190,6190,6190,0
|
|
20240328,162200,37017415760,6190,6190,6190,6190,0
|
|
20240328,162100,37017415760,6190,6190,6190,6190,0
|
|
20240328,162000,37017415760,6190,6190,6190,6190,0
|
|
20240328,161900,37017415760,6190,6190,6190,6190,0
|
|
20240328,161800,37017415760,6190,6190,6190,6190,0
|
|
20240328,161700,37017415760,6190,6190,6190,6190,0
|
|
20240328,161600,37017415760,6190,6190,6190,6190,0
|
|
20240328,161500,37017415760,6190,6190,6190,6190,0
|
|
20240328,161400,37017415760,6190,6190,6190,6190,0
|
|
20240328,161300,37017415760,6190,6190,6190,6190,0
|
|
20240328,161200,37017415760,6190,6190,6190,6190,0
|
|
20240328,161100,37017415760,6190,6190,6190,6190,0
|
|
20240328,161000,37017415760,6190,6190,6190,6190,0
|
|
20240328,160900,37017415760,6190,6190,6190,6190,0
|
|
20240328,160800,37017415760,6190,6190,6190,6190,0
|
|
20240328,160700,37017415760,6190,6190,6190,6190,0
|
|
20240328,160600,37017415760,6190,6190,6190,6190,0
|
|
20240328,160500,37017415760,6190,6190,6190,6190,0
|
|
20240328,160400,37017415760,6190,6190,6190,6190,0
|
|
20240328,160300,37017415760,6190,6190,6190,6190,0
|
|
20240328,160200,37017415760,6190,6190,6190,6190,0
|
|
20240328,160100,37017415760,6190,6190,6190,6190,0
|
|
20240328,160000,37017415760,6190,6190,6190,6190,0
|
|
20240328,155900,37017415760,6190,6190,6190,6190,0
|
|
20240328,155800,37017415760,6190,6190,6190,6190,0
|
|
20240328,155700,37017415760,6190,6190,6190,6190,0
|
|
20240328,155600,37017415760,6190,6190,6190,6190,0
|
|
20240328,155500,37017415760,6190,6190,6190,6190,0
|
|
20240328,155400,37017415760,6190,6190,6190,6190,85290
|
|
20240328,155300,37017415760,6190,6190,6190,6190,0
|
|
20240328,155200,37017415760,6190,6190,6190,6190,0
|
|
20240328,155100,37017415760,6190,6190,6190,6190,0
|
|
20240328,155000,37017415760,6190,6190,6190,6190,0
|
|
20240328,154900,37017415760,6190,6190,6190,6190,0
|
|
20240328,154800,37017415760,6190,6190,6190,6190,0
|
|
20240328,154700,37017415760,6190,6190,6190,6190,0
|
|
20240328,154600,37017415760,6190,6190,6190,6190,0
|
|
20240328,154500,37017415760,6190,6190,6190,6190,0
|
|
20240328,154400,37017415760,6190,6190,6190,6190,0
|
|
20240328,154300,37017415760,6190,6190,6190,6190,0
|
|
20240328,154200,37017415760,6190,6190,6190,6190,0
|
|
20240328,154100,37017415760,6190,6190,6190,6190,0
|
|
20240328,154000,37017415760,6190,6190,6190,6190,0
|
|
20240328,153900,37017415760,6190,6190,6190,6190,0
|
|
20240328,153800,37017415760,6190,6190,6190,6190,0
|
|
20240328,153700,37017415760,6190,6190,6190,6190,0
|
|
20240328,153600,37017415760,6190,6190,6190,6190,0
|
|
20240328,153500,37017415760,6190,6190,6190,6190,0
|
|
20240328,153400,37017415760,6190,6190,6190,6190,0
|
|
20240328,153300,37017415760,6190,6190,6190,6190,0
|
|
20240328,153200,37017415760,6190,6190,6190,6190,0
|
|
20240328,153100,37017415760,6190,6190,6190,6190,0
|
|
20240328,153000,37017415760,6190,6190,6190,6190,85290
|
|
20240328,152900,36489470660,6150,6150,6150,6150,0
|
|
20240328,152800,36489470660,6150,6150,6150,6150,0
|
|
20240328,152700,36489470660,6150,6150,6150,6150,0
|
|
20240328,152600,36489470660,6150,6150,6150,6150,0
|
|
20240328,152500,36489470660,6150,6150,6150,6150,0
|
|
20240328,152400,36489470660,6150,6150,6150,6150,0
|
|
20240328,152300,36489470660,6150,6150,6150,6150,0
|
|
20240328,152200,36489470660,6150,6150,6150,6150,0
|
|
20240328,152100,36489470660,6150,6150,6150,6150,0
|
|
20240328,152000,36489470660,6150,6150,6150,6150,0
|
|
20240328,151900,36489470660,6150,6140,6160,6130,13145
|
|
20240328,151800,36408702030,6160,6140,6170,6130,22541
|
|
20240328,151700,36270104370,6150,6150,6150,6140,7019
|
|
20240328,151600,36226956880,6150,6140,6150,6140,6545
|
|
20240328,151500,36186724010,6140,6150,6160,6140,5851
|
|
20240328,151400,36150724930,6160,6160,6160,6150,8475
|
|
20240328,151300,36098531210,6160,6120,6160,6120,17582
|
|
20240328,151200,35990612990,6130,6130,6130,6120,5396
|
|
20240328,151100,35957568490,6130,6150,6150,6120,5481
|
|
20240328,151000,35923929190,6140,6150,6160,6140,3289
|
|
20240328,150900,35903699160,6140,6140,6140,6100,32161
|
|
20240328,150800,35706836160,6140,6160,6170,6140,23331
|
|
20240328,150700,35563334880,6160,6160,6170,6150,3656
|
|
20240328,150600,35540823230,6150,6180,6180,6150,19139
|
|
20240328,150500,35422879910,6180,6170,6180,6170,3266
|
|
20240328,150400,35402711850,6170,6170,6170,6160,7150
|
|
20240328,150300,35358619210,6170,6170,6170,6160,5759
|
|
20240328,150200,35323097450,6170,6180,6180,6160,8375
|
|
20240328,150100,35271411750,6180,6180,6180,6170,4328
|
|
20240328,150000,35244692090,6180,6190,6200,6180,3669
|
|
20240328,145900,35221986990,6200,6190,6200,6180,5472
|
|
20240328,145800,35188136920,6190,6200,6200,6190,7350
|
|
20240328,145700,35142599590,6200,6210,6210,6190,8170
|
|
20240328,145600,35091937100,6210,6210,6220,6200,12954
|
|
20240328,145500,35011509520,6200,6200,6210,6190,17132
|
|
20240328,145400,34905250090,6190,6180,6200,6180,8775
|
|
20240328,145300,34850945390,6180,6180,6190,6180,5108
|
|
20240328,145200,34819368940,6180,6180,6180,6170,2640
|
|
20240328,145100,34803063240,6180,6180,6180,6170,3588
|
|
20240328,145000,34780907250,6170,6180,6180,6170,2881
|
|
20240328,144900,34763124100,6170,6160,6170,6160,3949
|
|
20240328,144800,34738764870,6160,6160,6170,6160,5832
|
|
20240328,144700,34702817010,6170,6170,6180,6160,4620
|
|
20240328,144600,34674309860,6170,6170,6180,6160,10598
|
|
20240328,144500,34608940910,6170,6160,6170,6150,13279
|
|
20240328,144400,34527161110,6150,6180,6180,6150,9943
|
|
20240328,144300,34465869750,6170,6170,6180,6170,5503
|
|
20240328,144200,34431889470,6170,6170,6170,6160,6710
|
|
20240328,144100,34390497350,6150,6170,6180,6150,11058
|
|
20240328,144000,34322396580,6160,6160,6180,6160,5823
|
|
20240328,143900,34286491040,6160,6170,6190,6150,12508
|
|
20240328,143800,34209335260,6170,6200,6200,6170,6733
|
|
20240328,143700,34167719360,6200,6190,6200,6180,4080
|
|
20240328,143600,34142477650,6190,6190,6200,6180,6153
|
|
20240328,143500,34104394520,6190,6170,6190,6150,35607
|
|
20240328,143400,33884980800,6180,6210,6210,6170,19150
|
|
20240328,143300,33766521140,6200,6210,6210,6190,11493
|
|
20240328,143200,33695270290,6200,6210,6210,6180,14177
|
|
20240328,143100,33607334100,6210,6190,6220,6180,21674
|
|
20240328,143000,33473264560,6190,6220,6220,6190,11115
|
|
20240328,142900,33404279910,6210,6220,6230,6210,21861
|
|
20240328,142800,33268369680,6210,6230,6240,6200,31333
|
|
20240328,142700,33073429260,6230,6230,6240,6220,11088
|
|
20240328,142600,33004308310,6230,6220,6240,6220,20029
|
|
20240328,142500,32879558030,6210,6210,6220,6210,7910
|
|
20240328,142400,32830423000,6220,6220,6220,6200,4263
|
|
20240328,142300,32803929770,6220,6200,6220,6190,7234
|
|
20240328,142200,32759012520,6210,6200,6210,6190,9223
|
|
20240328,142100,32701836860,6200,6200,6210,6180,14955
|
|
20240328,142000,32609273600,6200,6220,6230,6190,13145
|
|
20240328,141900,32527714940,6210,6200,6230,6180,23548
|
|
20240328,141800,32381711830,6200,6220,6230,6190,30926
|
|
20240328,141700,32189751840,6230,6230,6250,6220,50095
|
|
20240328,141600,31877289270,6230,6230,6260,6200,142565
|
|
20240328,141500,30987664680,6240,6220,6250,6210,123026
|
|
20240328,141400,30220352630,6220,6170,6220,6170,85330
|
|
20240328,141300,29691288650,6170,6180,6180,6170,2736
|
|
20240328,141200,29674381310,6180,6180,6180,6170,3224
|
|
20240328,141100,29654468170,6180,6180,6180,6170,4903
|
|
20240328,141000,29624176030,6180,6180,6180,6160,3838
|
|
20240328,140900,29600477960,6170,6170,6180,6160,4711
|
|
20240328,140800,29571409020,6170,6180,6190,6170,5193
|
|
20240328,140700,29539301710,6190,6170,6190,6160,11699
|
|
20240328,140600,29467033880,6170,6160,6170,6150,7772
|
|
20240328,140500,29419140470,6160,6150,6160,6150,3134
|
|
20240328,140400,29399839030,6160,6150,6160,6150,7286
|
|
20240328,140300,29355021380,6160,6160,6170,6150,6707
|
|
20240328,140200,29313726310,6160,6170,6170,6160,6759
|
|
20240328,140100,29272071360,6160,6170,6180,6160,4613
|
|
20240328,140000,29243619540,6170,6170,6180,6170,1627
|
|
20240328,135900,29233574040,6180,6180,6180,6180,9083
|
|
20240328,135800,29177441100,6170,6180,6190,6170,14307
|
|
20240328,135700,29089077300,6180,6160,6190,6160,9822
|
|
20240328,135600,29028396270,6170,6170,6170,6160,4288
|
|
20240328,135500,29001955990,6170,6150,6170,6150,852
|
|
20240328,135400,28996707000,6150,6170,6170,6150,4823
|
|
20240328,135300,28966993640,6170,6170,6170,6160,1448
|
|
20240328,135200,28958059660,6170,6180,6180,6170,2555
|
|
20240328,135100,28942277780,6180,6190,6190,6170,9175
|
|
20240328,135000,28885581870,6180,6180,6190,6180,4190
|
|
20240328,134900,28859646110,6180,6170,6190,6170,11909
|
|
20240328,134800,28786029920,6170,6170,6180,6170,3292
|
|
20240328,134700,28765710650,6170,6170,6180,6170,3581
|
|
20240328,134600,28743608370,6170,6170,6180,6170,1973
|
|
20240328,134500,28731425240,6170,6170,6180,6170,3563
|
|
20240328,134400,28709417840,6170,6170,6180,6160,10484
|
|
20240328,134300,28644733210,6160,6170,6170,6160,4454
|
|
20240328,134200,28617274550,6170,6180,6190,6170,5982
|
|
20240328,134100,28580337450,6180,6190,6190,6170,4264
|
|
20240328,134000,28553964050,6190,6190,6190,6170,5182
|
|
20240328,133900,28521909930,6190,6180,6190,6170,5812
|
|
20240328,133800,28485990290,6180,6170,6180,6170,3945
|
|
20240328,133700,28461638170,6170,6170,6180,6170,3878
|
|
20240328,133600,28437691660,6170,6180,6180,6170,3572
|
|
20240328,133500,28415617980,6180,6160,6180,6160,1920
|
|
20240328,133400,28403781870,6170,6180,6180,6160,4078
|
|
20240328,133300,28378619110,6180,6190,6190,6170,17887
|
|
20240328,133200,28268042880,6190,6160,6200,6160,26157
|
|
20240328,133100,28106122630,6160,6180,6200,6160,35341
|
|
20240328,133000,27887510590,6180,6150,6180,6150,29881
|
|
20240328,132900,27703225080,6140,6140,6140,6130,3997
|
|
20240328,132800,27678683580,6140,6120,6140,6120,2920
|
|
20240328,132700,27660800870,6120,6120,6120,6110,688
|
|
20240328,132600,27656595180,6120,6120,6130,6110,2168
|
|
20240328,132500,27643323650,6130,6130,6130,6110,2814
|
|
20240328,132400,27626081830,6130,6150,6150,6130,1826
|
|
20240328,132300,27614876680,6140,6140,6140,6140,1107
|
|
20240328,132200,27608079700,6150,6160,6160,6130,4131
|
|
20240328,132100,27582675310,6160,6140,6160,6130,10329
|
|
20240328,132000,27519174790,6130,6130,6140,6120,3008
|
|
20240328,131900,27500736580,6130,6130,6140,6110,5107
|
|
20240328,131800,27469467730,6130,6130,6140,6130,4083
|
|
20240328,131700,27444406820,6130,6140,6140,6130,1867
|
|
20240328,131600,27432954170,6130,6140,6140,6130,4340
|
|
20240328,131500,27406337880,6140,6120,6140,6120,5807
|
|
20240328,131400,27370771890,6120,6120,6120,6110,2674
|
|
20240328,131300,27354423000,6120,6130,6130,6110,2829
|
|
20240328,131200,27337093070,6110,6110,6120,6110,4627
|
|
20240328,131100,27308793590,6100,6110,6120,6100,4322
|
|
20240328,131000,27282389340,6110,6120,6120,6100,2079
|
|
20240328,130900,27269694570,6120,6090,6120,6080,5254
|
|
20240328,130800,27237620810,6100,6120,6120,6090,4480
|
|
20240328,130700,27210273560,6110,6090,6120,6080,6438
|
|
20240328,130600,27170943980,6100,6070,6100,6070,5699
|
|
20240328,130500,27136243480,6070,6100,6100,6040,22657
|
|
20240328,130400,26999042370,6080,6060,6090,6060,2473
|
|
20240328,130300,26984029910,6060,6080,6080,6060,6988
|
|
20240328,130200,26941640850,6080,6080,6090,6060,25120
|
|
20240328,130100,26789161210,6080,6100,6110,6080,5359
|
|
20240328,130000,26756479250,6100,6070,6120,6070,1187
|
|
20240328,125900,26749228360,6070,6090,6110,6070,5424
|
|
20240328,125800,26716185930,6100,6080,6100,6080,1465
|
|
20240328,125700,26707261520,6090,6090,6100,6070,1800
|
|
20240328,125600,26696317840,6090,6100,6100,6070,6358
|
|
20240328,125500,26657617540,6090,6100,6100,6080,935
|
|
20240328,125400,26651923390,6090,6070,6090,6060,7572
|
|
20240328,125300,26605933760,6060,6080,6090,6060,13020
|
|
20240328,125200,26526838140,6090,6090,6100,6080,9104
|
|
20240328,125100,26471414640,6090,6060,6100,6060,10510
|
|
20240328,125000,26407476550,6060,6090,6100,6040,58724
|
|
20240328,124900,26051111660,6100,6130,6140,6070,71523
|
|
20240328,124800,25614668950,6120,6160,6180,6120,23367
|
|
20240328,124700,25471132370,6160,6190,6190,6140,30327
|
|
20240328,124600,25284306460,6190,6180,6190,6160,23193
|
|
20240328,124500,25141127260,6180,6210,6210,6160,30170
|
|
20240328,124400,24954787450,6180,6200,6210,6180,38470
|
|
20240328,124300,24716419660,6200,6170,6220,6170,31855
|
|
20240328,124200,24518744930,6170,6190,6210,6150,45495
|
|
20240328,124100,24237824840,6200,6190,6210,6170,34695
|
|
20240328,124000,24023313960,6180,6220,6250,6180,122815
|
|
20240328,123900,23258512710,6220,6180,6240,6180,155455
|
|
20240328,123800,22292058360,6180,6160,6180,6160,16974
|
|
20240328,123700,22187339670,6160,6170,6180,6150,10966
|
|
20240328,123600,22119695860,6180,6140,6180,6140,29505
|
|
20240328,123500,21937793330,6140,6140,6150,6140,3236
|
|
20240328,123400,21917895330,6140,6140,6140,6130,2222
|
|
20240328,123300,21904260290,6130,6140,6140,6120,1082
|
|
20240328,123200,21897625950,6140,6120,6150,6120,3567
|
|
20240328,123100,21875742470,6130,6120,6130,6120,1956
|
|
20240328,123000,21863771600,6110,6120,6130,6110,3972
|
|
20240328,122900,21839463430,6110,6120,6120,6110,4119
|
|
20240328,122800,21814256150,6130,6130,6130,6120,1742
|
|
20240328,122700,21803583160,6130,6130,6130,6130,370
|
|
20240328,122600,21801315060,6120,6110,6130,6110,1745
|
|
20240328,122500,21790634670,6110,6120,6120,6100,1659
|
|
20240328,122400,21780498120,6120,6120,6120,6110,310
|
|
20240328,122300,21778601370,6120,6110,6130,6100,3396
|
|
20240328,122200,21757827210,6110,6090,6120,6080,17025
|
|
20240328,122100,21653991280,6090,6090,6100,6090,1089
|
|
20240328,122000,21647359210,6100,6090,6100,6080,562
|
|
20240328,121900,21643933960,6090,6090,6100,6090,245
|
|
20240328,121800,21642441900,6090,6080,6100,6080,1359
|
|
20240328,121700,21634156250,6080,6090,6100,6080,1096
|
|
20240328,121600,21627476620,6100,6100,6100,6050,24962
|
|
20240328,121500,21476007180,6100,6080,6100,6080,2289
|
|
20240328,121400,21462075390,6080,6090,6100,6080,1563
|
|
20240328,121300,21452546790,6090,6100,6100,6080,1430
|
|
20240328,121200,21443849910,6080,6080,6100,6080,9567
|
|
20240328,121100,21385662780,6090,6100,6110,6080,7196
|
|
20240328,121000,21341824110,6100,6110,6110,6100,1379
|
|
20240328,120900,21333405050,6120,6110,6130,6110,364
|
|
20240328,120800,21331179790,6110,6110,6120,6110,1383
|
|
20240328,120700,21322719240,6120,6110,6120,6110,349
|
|
20240328,120600,21320585750,6130,6130,6130,6090,11208
|
|
20240328,120500,21252184870,6120,6110,6130,6110,951
|
|
20240328,120400,21246363270,6120,6110,6120,6100,2880
|
|
20240328,120300,21228767240,6120,6120,6130,6110,2391
|
|
20240328,120200,21214142310,6120,6130,6130,6120,2997
|
|
20240328,120100,21195786790,6130,6130,6140,6120,4833
|
|
20240328,120000,21166184310,6130,6150,6160,6130,2943
|
|
20240328,115900,21148102480,6160,6150,6170,6150,2095
|
|
20240328,115800,21135198050,6150,6150,6150,6140,1173
|
|
20240328,115700,21127984110,6150,6170,6180,6150,3261
|
|
20240328,115600,21107887640,6170,6160,6180,6150,7643
|
|
20240328,115500,21060699490,6160,6160,6160,6150,3112
|
|
20240328,115400,21041533580,6150,6140,6160,6140,2165
|
|
20240328,115300,21028214790,6150,6140,6150,6140,2506
|
|
20240328,115200,21012810900,6150,6150,6160,6140,6675
|
|
20240328,115100,20971761800,6140,6140,6150,6140,2776
|
|
20240328,115000,20954699770,6140,6130,6150,6130,4239
|
|
20240328,114900,20928658890,6140,6120,6140,6120,2183
|
|
20240328,114800,20915274430,6130,6110,6130,6100,1685
|
|
20240328,114700,20904959850,6110,6110,6110,6100,123
|
|
20240328,114600,20904208480,6110,6120,6120,6110,890
|
|
20240328,114500,20898766920,6120,6110,6120,6090,3907
|
|
20240328,114400,20874919920,6110,6120,6130,6110,2191
|
|
20240328,114300,20861516780,6120,6130,6130,6120,747
|
|
20240328,114200,20856939320,6130,6140,6150,6130,4045
|
|
20240328,114100,20832101460,6140,6110,6140,6110,1819
|
|
20240328,114000,20820951040,6110,6110,6130,6110,3333
|
|
20240328,113900,20800551500,6110,6090,6110,6090,793
|
|
20240328,113800,20795715220,6090,6100,6100,6090,2049
|
|
20240328,113700,20783222900,6110,6100,6120,6100,6889
|
|
20240328,113600,20741188190,6110,6120,6120,6110,2418
|
|
20240328,113500,20726412620,6120,6110,6120,6100,2707
|
|
20240328,113400,20709863930,6110,6120,6120,6100,6380
|
|
20240328,113300,20670870040,6130,6140,6140,6120,2587
|
|
20240328,113200,20655006050,6140,6140,6140,6130,1797
|
|
20240328,113100,20643977770,6140,6150,6150,6140,4084
|
|
20240328,113000,20618870520,6150,6150,6150,6140,6292
|
|
20240328,112900,20580181630,6150,6150,6160,6140,660
|
|
20240328,112800,20576126550,6150,6160,6160,6140,4549
|
|
20240328,112700,20548140280,6160,6160,6160,6150,3062
|
|
20240328,112600,20529292140,6160,6120,6160,6120,6805
|
|
20240328,112500,20487488130,6130,6120,6140,6120,2334
|
|
20240328,112400,20473170270,6140,6140,6140,6110,3638
|
|
20240328,112300,20450875780,6140,6130,6140,6120,2050
|
|
20240328,112200,20438316390,6120,6140,6150,6120,4483
|
|
20240328,112100,20410808830,6140,6140,6140,6130,2992
|
|
20240328,112000,20392441790,6150,6150,6160,6140,7432
|
|
20240328,111900,20346736450,6140,6140,6140,6130,5225
|
|
20240328,111800,20314660720,6140,6130,6140,6120,2637
|
|
20240328,111700,20298483940,6120,6140,6140,6120,1393
|
|
20240328,111600,20289954350,6130,6140,6140,6130,1596
|
|
20240328,111500,20280167960,6140,6130,6150,6130,2443
|
|
20240328,111400,20265171460,6130,6170,6170,6130,6371
|
|
20240328,111300,20225963030,6170,6170,6180,6150,15473
|
|
20240328,111200,20130545560,6170,6130,6170,6130,20059
|
|
20240328,111100,20007144610,6130,6140,6140,6110,4080
|
|
20240328,111000,19982131830,6130,6110,6140,6100,7089
|
|
20240328,110900,19938760210,6110,6110,6110,6090,708
|
|
20240328,110800,19934442010,6110,6100,6120,6100,2344
|
|
20240328,110700,19920109830,6090,6130,6130,6090,3948
|
|
20240328,110600,19896000090,6130,6140,6140,6120,2138
|
|
20240328,110500,19882894770,6130,6070,6140,6070,25939
|
|
20240328,110400,19724433130,6070,6080,6080,6070,2940
|
|
20240328,110300,19706585510,6080,6070,6080,6070,1744
|
|
20240328,110200,19695986540,6070,6060,6070,6060,2509
|
|
20240328,110100,19680764460,6060,6070,6070,6060,7987
|
|
20240328,110000,19632312050,6070,6090,6090,6070,3330
|
|
20240328,105900,19612096280,6080,6070,6090,6070,2293
|
|
20240328,105800,19598158670,6070,6070,6090,6060,7073
|
|
20240328,105700,19555223590,6070,6080,6080,6070,2298
|
|
20240328,105600,19541266610,6070,6080,6090,6070,3565
|
|
20240328,105500,19519585090,6080,6090,6090,6080,3516
|
|
20240328,105400,19498207750,6070,6080,6090,6070,2478
|
|
20240328,105300,19483141190,6080,6080,6100,6080,1560
|
|
20240328,105200,19473645930,6090,6090,6100,6090,4564
|
|
20240328,105100,19445829380,6100,6080,6100,6080,4263
|
|
20240328,105000,19419907420,6090,6080,6100,6080,857
|
|
20240328,104900,19414696120,6080,6080,6090,6080,1190
|
|
20240328,104800,19407459700,6080,6080,6110,6080,1893
|
|
20240328,104700,19395927370,6080,6100,6100,6070,5554
|
|
20240328,104600,19362149460,6100,6110,6110,6090,579
|
|
20240328,104500,19358621080,6090,6110,6110,6090,1538
|
|
20240328,104400,19349249960,6110,6100,6110,6080,5560
|
|
20240328,104300,19315374640,6110,6120,6120,6110,3009
|
|
20240328,104200,19296972360,6120,6130,6130,6120,533
|
|
20240328,104100,19293708530,6120,6120,6120,6110,1770
|
|
20240328,104000,19282876750,6120,6100,6120,6100,3257
|
|
20240328,103900,19262984720,6090,6110,6110,6090,4267
|
|
20240328,103800,19236957870,6110,6110,6120,6100,2520
|
|
20240328,103700,19221564780,6110,6110,6110,6090,2208
|
|
20240328,103600,19208096780,6100,6070,6120,6070,5402
|
|
20240328,103500,19175109380,6070,6120,6120,6060,34104
|
|
20240328,103400,18967457800,6120,6130,6130,6110,5056
|
|
20240328,103300,18936524660,6130,6150,6150,6120,8014
|
|
20240328,103200,18887379580,6150,6160,6160,6140,4777
|
|
20240328,103100,18858023930,6160,6160,6170,6150,4522
|
|
20240328,103000,18830170930,6160,6160,6170,6150,3588
|
|
20240328,102900,18808054600,6180,6150,6180,6140,12081
|
|
20240328,102800,18733497420,6160,6150,6160,6130,6660
|
|
20240328,102700,18692588260,6150,6180,6180,6150,19740
|
|
20240328,102600,18570843050,6180,6160,6190,6150,15326
|
|
20240328,102500,18476259880,6170,6190,6190,6160,11905
|
|
20240328,102400,18402716360,6190,6190,6200,6160,17131
|
|
20240328,102300,18296837590,6190,6160,6200,6160,34218
|
|
20240328,102200,18085194390,6160,6130,6160,6130,4910
|
|
20240328,102100,18055018300,6130,6150,6170,6130,9264
|
|
20240328,102000,17998029290,6160,6160,6180,6150,18336
|
|
20240328,101900,17884950070,6170,6130,6190,6120,53176
|
|
20240328,101800,17557113350,6130,6110,6130,6100,3346
|
|
20240328,101700,17536646480,6110,6130,6130,6100,4737
|
|
20240328,101600,17507684540,6130,6140,6140,6110,4083
|
|
20240328,101500,17482691000,6140,6120,6140,6120,6904
|
|
20240328,101400,17440382700,6120,6100,6120,6090,6769
|
|
20240328,101300,17399028670,6100,6090,6100,6080,5111
|
|
20240328,101200,17367881220,6080,6080,6100,6080,1980
|
|
20240328,101100,17355835610,6100,6090,6100,6080,1848
|
|
20240328,101000,17344584560,6110,6070,6110,6070,4337
|
|
20240328,100900,17318245320,6070,6100,6100,6070,9057
|
|
20240328,100800,17263225550,6100,6110,6110,6090,4929
|
|
20240328,100700,17233150780,6110,6140,6140,6110,4011
|
|
20240328,100600,17208560700,6140,6100,6150,6100,8030
|
|
20240328,100500,17159366750,6100,6110,6120,6100,2637
|
|
20240328,100400,17143259340,6110,6090,6120,6090,8401
|
|
20240328,100300,17091977890,6100,6060,6100,6050,17326
|
|
20240328,100200,16986853170,6060,6090,6100,6060,11681
|
|
20240328,100100,16915900810,6090,6100,6110,6080,17077
|
|
20240328,100000,16811934310,6100,6130,6130,6100,10026
|
|
20240328,095900,16750667380,6130,6130,6140,6120,4679
|
|
20240328,095800,16721979380,6120,6130,6140,6110,13228
|
|
20240328,095700,16640930220,6130,6140,6150,6120,10491
|
|
20240328,095600,16576563820,6150,6140,6150,6130,8383
|
|
20240328,095500,16525054300,6140,6170,6170,6090,34676
|
|
20240328,095400,16312715470,6170,6170,6180,6160,33918
|
|
20240328,095300,16103552690,6170,6180,6190,6160,28882
|
|
20240328,095200,15925254530,6190,6190,6230,6150,94665
|
|
20240328,095100,15338760010,6190,6130,6200,6130,88141
|
|
20240328,095000,14794952190,6150,6130,6150,6120,17410
|
|
20240328,094900,14688084050,6130,6080,6140,6070,12392
|
|
20240328,094800,14612336210,6080,6110,6110,6070,5929
|
|
20240328,094700,14576233100,6110,6120,6120,6100,4003
|
|
20240328,094600,14551764310,6120,6130,6130,6110,4270
|
|
20240328,094500,14525623200,6130,6110,6140,6100,6351
|
|
20240328,094400,14486747970,6110,6090,6130,6090,8864
|
|
20240328,094300,14432609820,6100,6100,6110,6090,7235
|
|
20240328,094200,14388467010,6100,6120,6130,6100,11864
|
|
20240328,094100,14315923760,6120,6080,6140,6080,27164
|
|
20240328,094000,14149758840,6080,6080,6100,6080,10806
|
|
20240328,093900,14083939760,6090,6050,6100,6050,7838
|
|
20240328,093800,14036271590,6060,6060,6070,6050,8055
|
|
20240328,093700,13987467490,6050,6040,6070,6030,8845
|
|
20240328,093600,13933973670,6050,6020,6050,6010,8177
|
|
20240328,093500,13884659440,6030,5990,6040,5970,33714
|
|
20240328,093400,13682464380,5990,6050,6050,5990,56438
|
|
20240328,093300,13343150310,6050,6070,6080,6040,22489
|
|
20240328,093200,13207083090,6060,6080,6090,6060,19920
|
|
20240328,093100,13086194240,6080,6090,6100,6070,23052
|
|
20240328,093000,12946040310,6080,6090,6100,6060,23670
|
|
20240328,092900,12802143310,6090,6110,6110,6020,67610
|
|
20240328,092800,12391759480,6110,6220,6220,6090,86796
|
|
20240328,092700,11858243890,6210,6190,6230,6160,88257
|
|
20240328,092600,11311639940,6170,6220,6240,6150,127418
|
|
20240328,092500,10521381620,6220,6220,6270,6190,195834
|
|
20240328,092400,9299839450,6220,6130,6250,6090,220007
|
|
20240328,092300,7938642980,6130,6020,6150,6010,56856
|
|
20240328,092200,7592154360,6020,6010,6030,6000,15894
|
|
20240328,092100,7496525770,6010,6030,6030,6000,17912
|
|
20240328,092000,7388805930,6020,6040,6040,6000,44322
|
|
20240328,091900,7122076820,6040,6120,6130,6040,53355
|
|
20240328,091800,6797106500,6130,6130,6150,6090,72944
|
|
20240328,091700,6351135670,6130,6130,6160,6120,64415
|
|
20240328,091600,5955432130,6120,6140,6180,6110,175855
|
|
20240328,091500,4874339830,6130,6020,6140,6020,178482
|
|
20240328,091400,3787250200,6030,6010,6040,6010,27983
|
|
20240328,091300,3618454250,6030,6000,6030,6000,9554
|
|
20240328,091200,3560970850,6020,6030,6060,6000,40483
|
|
20240328,091100,3316476710,6030,6000,6040,5990,18466
|
|
20240328,091000,3205361970,6000,6000,6010,5990,11356
|
|
20240328,090900,3137227520,6000,6040,6040,6000,24891
|
|
20240328,090800,2987315330,6030,5980,6050,5970,86922
|
|
20240328,090700,2464534200,5970,5970,5990,5960,10410
|
|
20240328,090600,2402296120,5960,5950,5990,5950,18144
|
|
20240328,090500,2293884880,5970,5960,5970,5950,13368
|
|
20240328,090400,2214194170,5960,5960,5990,5940,23237
|
|
20240328,090300,2075582610,5970,5940,5980,5920,24080
|
|
20240328,090200,1932436900,5940,5980,6030,5920,68873
|
|
20240328,090100,1521800540,5970,5990,6000,5940,53559
|
|
20240328,090000,1201768930,5990,6090,6090,5980,198270
|