684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,202100,526588190,3075,3075,3075,3075,1168
|
|
20240327,202000,526588190,3075,3075,3075,3075,0
|
|
20240327,201900,526588190,3075,3075,3075,3075,0
|
|
20240327,201800,526588190,3075,3075,3075,3075,0
|
|
20240327,201700,526588190,3075,3075,3075,3075,0
|
|
20240327,201600,526588190,3075,3075,3075,3075,0
|
|
20240327,201500,526588190,3075,3075,3075,3075,0
|
|
20240327,201400,526588190,3075,3075,3075,3075,0
|
|
20240327,201300,526588190,3075,3075,3075,3075,0
|
|
20240327,201200,526588190,3075,3075,3075,3075,0
|
|
20240327,201100,526588190,3075,3075,3075,3075,0
|
|
20240327,201000,526588190,3075,3075,3075,3075,0
|
|
20240327,200900,526588190,3075,3075,3075,3075,0
|
|
20240327,200800,526588190,3075,3075,3075,3075,0
|
|
20240327,200700,526588190,3075,3075,3075,3075,0
|
|
20240327,200600,526588190,3075,3075,3075,3075,0
|
|
20240327,200500,526588190,3075,3075,3075,3075,0
|
|
20240327,200400,526588190,3075,3075,3075,3075,0
|
|
20240327,200300,526588190,3075,3075,3075,3075,0
|
|
20240327,200200,526588190,3075,3075,3075,3075,0
|
|
20240327,200100,526588190,3075,3075,3075,3075,0
|
|
20240327,200000,526588190,3075,3075,3075,3075,0
|
|
20240327,195900,526588190,3075,3075,3075,3075,0
|
|
20240327,195800,526588190,3075,3075,3075,3075,0
|
|
20240327,195700,526588190,3075,3075,3075,3075,0
|
|
20240327,195600,526588190,3075,3075,3075,3075,0
|
|
20240327,195500,526588190,3075,3075,3075,3075,0
|
|
20240327,195400,526588190,3075,3075,3075,3075,0
|
|
20240327,195300,526588190,3075,3075,3075,3075,0
|
|
20240327,195200,526588190,3075,3075,3075,3075,0
|
|
20240327,195100,526588190,3075,3075,3075,3075,1168
|
|
20240327,195000,526588190,3075,3075,3075,3075,0
|
|
20240327,194900,526588190,3075,3075,3075,3075,0
|
|
20240327,194800,526588190,3075,3075,3075,3075,0
|
|
20240327,194700,526588190,3075,3075,3075,3075,0
|
|
20240327,194600,526588190,3075,3075,3075,3075,0
|
|
20240327,194500,526588190,3075,3075,3075,3075,0
|
|
20240327,194400,526588190,3075,3075,3075,3075,0
|
|
20240327,194300,526588190,3075,3075,3075,3075,0
|
|
20240327,194200,526588190,3075,3075,3075,3075,0
|
|
20240327,194100,526588190,3075,3075,3075,3075,0
|
|
20240327,194000,526588190,3075,3075,3075,3075,0
|
|
20240327,193900,526588190,3075,3075,3075,3075,0
|
|
20240327,193800,526588190,3075,3075,3075,3075,0
|
|
20240327,193700,526588190,3075,3075,3075,3075,0
|
|
20240327,193600,526588190,3075,3075,3075,3075,0
|
|
20240327,193500,526588190,3075,3075,3075,3075,0
|
|
20240327,193400,526588190,3075,3075,3075,3075,0
|
|
20240327,193300,526588190,3075,3075,3075,3075,0
|
|
20240327,193200,526588190,3075,3075,3075,3075,0
|
|
20240327,193100,526588190,3075,3075,3075,3075,0
|
|
20240327,193000,526588190,3075,3075,3075,3075,0
|
|
20240327,192900,526588190,3075,3075,3075,3075,0
|
|
20240327,192800,526588190,3075,3075,3075,3075,0
|
|
20240327,192700,526588190,3075,3075,3075,3075,0
|
|
20240327,192600,526588190,3075,3075,3075,3075,0
|
|
20240327,192500,526588190,3075,3075,3075,3075,0
|
|
20240327,192400,526588190,3075,3075,3075,3075,0
|
|
20240327,192300,526588190,3075,3075,3075,3075,0
|
|
20240327,192200,526588190,3075,3075,3075,3075,0
|
|
20240327,192100,526588190,3075,3075,3075,3075,1168
|
|
20240327,192000,526588190,3075,3075,3075,3075,0
|
|
20240327,191900,526588190,3075,3075,3075,3075,0
|
|
20240327,191800,526588190,3075,3075,3075,3075,0
|
|
20240327,191700,526588190,3075,3075,3075,3075,0
|
|
20240327,191600,526588190,3075,3075,3075,3075,0
|
|
20240327,191500,526588190,3075,3075,3075,3075,0
|
|
20240327,191400,526588190,3075,3075,3075,3075,0
|
|
20240327,191300,526588190,3075,3075,3075,3075,0
|
|
20240327,191200,526588190,3075,3075,3075,3075,0
|
|
20240327,191100,526588190,3075,3075,3075,3075,0
|
|
20240327,191000,526588190,3075,3075,3075,3075,0
|
|
20240327,190900,526588190,3075,3075,3075,3075,0
|
|
20240327,190800,526588190,3075,3075,3075,3075,0
|
|
20240327,190700,526588190,3075,3075,3075,3075,0
|
|
20240327,190600,526588190,3075,3075,3075,3075,0
|
|
20240327,190500,526588190,3075,3075,3075,3075,0
|
|
20240327,190400,526588190,3075,3075,3075,3075,0
|
|
20240327,190300,526588190,3075,3075,3075,3075,0
|
|
20240327,190200,526588190,3075,3075,3075,3075,0
|
|
20240327,190100,526588190,3075,3075,3075,3075,0
|
|
20240327,190000,526588190,3075,3075,3075,3075,0
|
|
20240327,185900,526588190,3075,3075,3075,3075,0
|
|
20240327,185800,526588190,3075,3075,3075,3075,0
|
|
20240327,185700,526588190,3075,3075,3075,3075,0
|
|
20240327,185600,526588190,3075,3075,3075,3075,0
|
|
20240327,185500,526588190,3075,3075,3075,3075,0
|
|
20240327,185400,526588190,3075,3075,3075,3075,0
|
|
20240327,185300,526588190,3075,3075,3075,3075,0
|
|
20240327,185200,526588190,3075,3075,3075,3075,0
|
|
20240327,185100,526588190,3075,3075,3075,3075,1168
|
|
20240327,185000,526588190,3075,3075,3075,3075,0
|
|
20240327,184900,526588190,3075,3075,3075,3075,0
|
|
20240327,184800,526588190,3075,3075,3075,3075,0
|
|
20240327,184700,526588190,3075,3075,3075,3075,0
|
|
20240327,184600,526588190,3075,3075,3075,3075,0
|
|
20240327,184500,526588190,3075,3075,3075,3075,0
|
|
20240327,184400,526588190,3075,3075,3075,3075,0
|
|
20240327,184300,526588190,3075,3075,3075,3075,0
|
|
20240327,184200,526588190,3075,3075,3075,3075,0
|
|
20240327,184100,526588190,3075,3075,3075,3075,0
|
|
20240327,184000,526588190,3075,3075,3075,3075,0
|
|
20240327,183900,526588190,3075,3075,3075,3075,0
|
|
20240327,183800,526588190,3075,3075,3075,3075,0
|
|
20240327,183700,526588190,3075,3075,3075,3075,0
|
|
20240327,183600,526588190,3075,3075,3075,3075,0
|
|
20240327,183500,526588190,3075,3075,3075,3075,0
|
|
20240327,183400,526588190,3075,3075,3075,3075,0
|
|
20240327,183300,526588190,3075,3075,3075,3075,0
|
|
20240327,183200,526588190,3075,3075,3075,3075,0
|
|
20240327,183100,526588190,3075,3075,3075,3075,0
|
|
20240327,183000,526588190,3075,3075,3075,3075,0
|
|
20240327,182900,526588190,3075,3075,3075,3075,0
|
|
20240327,182800,526588190,3075,3075,3075,3075,0
|
|
20240327,182700,526588190,3075,3075,3075,3075,0
|
|
20240327,182600,526588190,3075,3075,3075,3075,0
|
|
20240327,182500,526588190,3075,3075,3075,3075,0
|
|
20240327,182400,526588190,3075,3075,3075,3075,0
|
|
20240327,182300,526588190,3075,3075,3075,3075,0
|
|
20240327,182200,526588190,3075,3075,3075,3075,0
|
|
20240327,182100,526588190,3075,3075,3075,3075,1168
|
|
20240327,182000,526588190,3075,3075,3075,3075,0
|
|
20240327,181900,526588190,3075,3075,3075,3075,0
|
|
20240327,181800,526588190,3075,3075,3075,3075,0
|
|
20240327,181700,526588190,3075,3075,3075,3075,0
|
|
20240327,181600,526588190,3075,3075,3075,3075,0
|
|
20240327,181500,526588190,3075,3075,3075,3075,0
|
|
20240327,181400,526588190,3075,3075,3075,3075,0
|
|
20240327,181300,526588190,3075,3075,3075,3075,0
|
|
20240327,181200,526588190,3075,3075,3075,3075,0
|
|
20240327,181100,526588190,3075,3075,3075,3075,0
|
|
20240327,181000,526588190,3075,3075,3075,3075,0
|
|
20240327,180900,526588190,3075,3075,3075,3075,0
|
|
20240327,180800,526588190,3075,3075,3075,3075,0
|
|
20240327,180700,526588190,3075,3075,3075,3075,0
|
|
20240327,180600,526588190,3075,3075,3075,3075,0
|
|
20240327,180500,526588190,3075,3075,3075,3075,0
|
|
20240327,180400,526588190,3075,3075,3075,3075,0
|
|
20240327,180300,526588190,3075,3075,3075,3075,0
|
|
20240327,180200,526588190,3075,3075,3075,3075,0
|
|
20240327,180100,526588190,3075,3075,3075,3075,0
|
|
20240327,180000,526588190,3075,3075,3075,3075,0
|
|
20240327,175900,526588190,3075,3075,3075,3075,0
|
|
20240327,175800,526588190,3075,3075,3075,3075,0
|
|
20240327,175700,526588190,3075,3075,3075,3075,0
|
|
20240327,175600,526588190,3075,3075,3075,3075,0
|
|
20240327,175500,526588190,3075,3075,3075,3075,0
|
|
20240327,175400,526588190,3075,3075,3075,3075,0
|
|
20240327,175300,526588190,3075,3075,3075,3075,0
|
|
20240327,175200,526588190,3075,3075,3075,3075,0
|
|
20240327,175100,526588190,3075,3075,3075,3075,1168
|
|
20240327,175000,526588190,3075,3075,3075,3075,0
|
|
20240327,174900,526588190,3075,3075,3075,3075,0
|
|
20240327,174800,526588190,3075,3075,3075,3075,0
|
|
20240327,174700,526588190,3075,3075,3075,3075,0
|
|
20240327,174600,526588190,3075,3075,3075,3075,0
|
|
20240327,174500,526588190,3075,3075,3075,3075,0
|
|
20240327,174400,526588190,3075,3075,3075,3075,0
|
|
20240327,174300,526588190,3075,3075,3075,3075,0
|
|
20240327,174200,526588190,3075,3075,3075,3075,0
|
|
20240327,174100,526588190,3075,3075,3075,3075,0
|
|
20240327,174000,526588190,3075,3075,3075,3075,0
|
|
20240327,173900,526588190,3075,3075,3075,3075,0
|
|
20240327,173800,526588190,3075,3075,3075,3075,0
|
|
20240327,173700,526588190,3075,3075,3075,3075,0
|
|
20240327,173600,526588190,3075,3075,3075,3075,0
|
|
20240327,173500,526588190,3075,3075,3075,3075,0
|
|
20240327,173400,526588190,3075,3075,3075,3075,0
|
|
20240327,173300,526588190,3075,3075,3075,3075,0
|
|
20240327,173200,526588190,3075,3075,3075,3075,0
|
|
20240327,173100,526588190,3075,3075,3075,3075,0
|
|
20240327,173000,526588190,3075,3075,3075,3075,0
|
|
20240327,172900,526588190,3075,3075,3075,3075,0
|
|
20240327,172800,526588190,3075,3075,3075,3075,0
|
|
20240327,172700,526588190,3075,3075,3075,3075,0
|
|
20240327,172600,526588190,3075,3075,3075,3075,0
|
|
20240327,172500,526588190,3075,3075,3075,3075,0
|
|
20240327,172400,526588190,3075,3075,3075,3075,0
|
|
20240327,172300,526588190,3075,3075,3075,3075,0
|
|
20240327,172200,526588190,3075,3075,3075,3075,0
|
|
20240327,172100,526588190,3075,3075,3075,3075,1168
|
|
20240327,172000,526588190,3075,3075,3075,3075,0
|
|
20240327,171900,526588190,3075,3075,3075,3075,0
|
|
20240327,171800,526588190,3075,3075,3075,3075,0
|
|
20240327,171700,526588190,3075,3075,3075,3075,0
|
|
20240327,171600,526588190,3075,3075,3075,3075,0
|
|
20240327,171500,526588190,3075,3075,3075,3075,0
|
|
20240327,171400,526588190,3075,3075,3075,3075,0
|
|
20240327,171300,526588190,3075,3075,3075,3075,0
|
|
20240327,171200,526588190,3075,3075,3075,3075,0
|
|
20240327,171100,526588190,3075,3075,3075,3075,0
|
|
20240327,171000,526588190,3075,3075,3075,3075,0
|
|
20240327,170900,526588190,3075,3075,3075,3075,0
|
|
20240327,170800,526588190,3075,3075,3075,3075,0
|
|
20240327,170700,526588190,3075,3075,3075,3075,0
|
|
20240327,170600,526588190,3075,3075,3075,3075,0
|
|
20240327,170500,526588190,3075,3075,3075,3075,0
|
|
20240327,170400,526588190,3075,3075,3075,3075,0
|
|
20240327,170300,526588190,3075,3075,3075,3075,0
|
|
20240327,170200,526588190,3075,3075,3075,3075,0
|
|
20240327,170100,526588190,3075,3075,3075,3075,0
|
|
20240327,170000,526588190,3075,3075,3075,3075,0
|
|
20240327,165900,526588190,3075,3075,3075,3075,0
|
|
20240327,165800,526588190,3075,3075,3075,3075,0
|
|
20240327,165700,526588190,3075,3075,3075,3075,0
|
|
20240327,165600,526588190,3075,3075,3075,3075,0
|
|
20240327,165500,526588190,3075,3075,3075,3075,0
|
|
20240327,165400,526588190,3075,3075,3075,3075,0
|
|
20240327,165300,526588190,3075,3075,3075,3075,0
|
|
20240327,165200,526588190,3075,3075,3075,3075,0
|
|
20240327,165100,526588190,3075,3075,3075,3075,1168
|
|
20240327,165000,526588190,3075,3075,3075,3075,0
|
|
20240327,164900,526588190,3075,3075,3075,3075,0
|
|
20240327,164800,526588190,3075,3075,3075,3075,0
|
|
20240327,164700,526588190,3075,3075,3075,3075,0
|
|
20240327,164600,526588190,3075,3075,3075,3075,0
|
|
20240327,164500,526588190,3075,3075,3075,3075,0
|
|
20240327,164400,526588190,3075,3075,3075,3075,0
|
|
20240327,164300,526588190,3075,3075,3075,3075,0
|
|
20240327,164200,526588190,3075,3075,3075,3075,0
|
|
20240327,164100,526588190,3075,3075,3075,3075,0
|
|
20240327,164000,526588190,3075,3075,3075,3075,0
|
|
20240327,163900,526588190,3075,3075,3075,3075,0
|
|
20240327,163800,526588190,3075,3075,3075,3075,0
|
|
20240327,163700,526588190,3075,3075,3075,3075,0
|
|
20240327,163600,526588190,3075,3075,3075,3075,0
|
|
20240327,163500,526588190,3075,3075,3075,3075,0
|
|
20240327,163400,526588190,3075,3075,3075,3075,0
|
|
20240327,163300,526588190,3075,3075,3075,3075,0
|
|
20240327,163200,526588190,3075,3075,3075,3075,0
|
|
20240327,163100,526588190,3075,3075,3075,3075,0
|
|
20240327,163000,526588190,3075,3075,3075,3075,0
|
|
20240327,162900,526588190,3075,3075,3075,3075,0
|
|
20240327,162800,526588190,3075,3075,3075,3075,0
|
|
20240327,162700,526588190,3075,3075,3075,3075,0
|
|
20240327,162600,526588190,3075,3075,3075,3075,0
|
|
20240327,162500,526588190,3075,3075,3075,3075,0
|
|
20240327,162400,526588190,3075,3075,3075,3075,0
|
|
20240327,162300,526588190,3075,3075,3075,3075,0
|
|
20240327,162200,526588190,3075,3075,3075,3075,0
|
|
20240327,162100,526588190,3075,3075,3075,3075,1168
|
|
20240327,162000,526588190,3075,3075,3075,3075,0
|
|
20240327,161900,526588190,3075,3075,3075,3075,0
|
|
20240327,161800,526588190,3075,3075,3075,3075,0
|
|
20240327,161700,526588190,3075,3075,3075,3075,0
|
|
20240327,161600,526588190,3075,3075,3075,3075,0
|
|
20240327,161500,526588190,3075,3075,3075,3075,0
|
|
20240327,161400,526588190,3075,3075,3075,3075,0
|
|
20240327,161300,526588190,3075,3075,3075,3075,0
|
|
20240327,161200,526588190,3075,3075,3075,3075,0
|
|
20240327,161100,526588190,3075,3075,3075,3075,0
|
|
20240327,161000,526588190,3075,3075,3075,3075,0
|
|
20240327,160900,526588190,3075,3075,3075,3075,0
|
|
20240327,160800,526588190,3075,3075,3075,3075,0
|
|
20240327,160700,526588190,3075,3075,3075,3075,0
|
|
20240327,160600,526588190,3075,3075,3075,3075,0
|
|
20240327,160500,526588190,3075,3075,3075,3075,0
|
|
20240327,160400,526588190,3075,3075,3075,3075,0
|
|
20240327,160300,526588190,3075,3075,3075,3075,0
|
|
20240327,160200,526588190,3075,3075,3075,3075,0
|
|
20240327,160100,526588190,3075,3075,3075,3075,0
|
|
20240327,160000,526588190,3075,3075,3075,3075,0
|
|
20240327,155900,526588190,3075,3075,3075,3075,0
|
|
20240327,155800,526588190,3075,3075,3075,3075,0
|
|
20240327,155700,526588190,3075,3075,3075,3075,0
|
|
20240327,155600,526588190,3075,3075,3075,3075,0
|
|
20240327,155500,526588190,3075,3075,3075,3075,0
|
|
20240327,155400,526588190,3075,3075,3075,3075,0
|
|
20240327,155300,526588190,3075,3075,3075,3075,0
|
|
20240327,155200,526588190,3075,3075,3075,3075,0
|
|
20240327,155100,526588190,3075,3075,3075,3075,1168
|
|
20240327,155000,526588190,3075,3075,3075,3075,0
|
|
20240327,154900,526588190,3075,3075,3075,3075,0
|
|
20240327,154800,526588190,3075,3075,3075,3075,0
|
|
20240327,154700,526588190,3075,3075,3075,3075,0
|
|
20240327,154600,526588190,3075,3075,3075,3075,0
|
|
20240327,154500,526588190,3075,3075,3075,3075,0
|
|
20240327,154400,526588190,3075,3075,3075,3075,0
|
|
20240327,154300,526588190,3075,3075,3075,3075,0
|
|
20240327,154200,526588190,3075,3075,3075,3075,0
|
|
20240327,154100,526588190,3075,3075,3075,3075,0
|
|
20240327,154000,526588190,3075,3075,3075,3075,0
|
|
20240327,153900,526588190,3075,3075,3075,3075,0
|
|
20240327,153800,526588190,3075,3075,3075,3075,0
|
|
20240327,153700,526588190,3075,3075,3075,3075,0
|
|
20240327,153600,526588190,3075,3075,3075,3075,0
|
|
20240327,153500,526588190,3075,3075,3075,3075,0
|
|
20240327,153400,526588190,3075,3075,3075,3075,0
|
|
20240327,153300,526588190,3075,3075,3075,3075,0
|
|
20240327,153200,526588190,3075,3075,3075,3075,0
|
|
20240327,153100,526588190,3075,3075,3075,3075,0
|
|
20240327,153000,526588190,3075,3075,3075,3075,1168
|
|
20240327,152900,522996590,3075,3075,3075,3075,0
|
|
20240327,152800,522996590,3075,3075,3075,3075,0
|
|
20240327,152700,522996590,3075,3075,3075,3075,0
|
|
20240327,152600,522996590,3075,3075,3075,3075,0
|
|
20240327,152500,522996590,3075,3075,3075,3075,0
|
|
20240327,152400,522996590,3075,3075,3075,3075,0
|
|
20240327,152300,522996590,3075,3075,3075,3075,0
|
|
20240327,152200,522996590,3075,3075,3075,3075,0
|
|
20240327,152100,522996590,3075,3075,3075,3075,0
|
|
20240327,152000,522996590,3075,3075,3075,3075,0
|
|
20240327,151900,522996590,3075,3075,3075,3075,35
|
|
20240327,151800,522888965,3075,3070,3075,3055,10498
|
|
20240327,151700,490762390,3070,3065,3070,3065,125
|
|
20240327,151600,490379240,3070,3070,3075,3065,633
|
|
20240327,151500,488436375,3075,3075,3075,3075,0
|
|
20240327,151400,488436375,3075,3070,3075,3070,107
|
|
20240327,151300,488107585,3075,3070,3075,3070,125
|
|
20240327,151200,487723830,3075,3070,3075,3070,126
|
|
20240327,151100,487337005,3075,3075,3075,3070,356
|
|
20240327,151000,486242995,3075,3070,3080,3070,1603
|
|
20240327,150900,481314720,3075,3075,3075,3075,100
|
|
20240327,150800,481007220,3080,3080,3080,3080,0
|
|
20240327,150700,481007220,3080,3075,3080,3070,167
|
|
20240327,150600,480494480,3075,3075,3075,3075,10
|
|
20240327,150500,480463730,3075,3075,3075,3075,20
|
|
20240327,150400,480402230,3075,3075,3075,3075,172
|
|
20240327,150300,479873330,3080,3075,3080,3075,501
|
|
20240327,150200,478332750,3080,3080,3080,3075,1002
|
|
20240327,150100,475251590,3080,3080,3080,3080,18
|
|
20240327,150000,475196150,3080,3080,3080,3080,1
|
|
20240327,145900,475193070,3075,3075,3075,3075,150
|
|
20240327,145800,474731820,3080,3075,3080,3075,1470
|
|
20240327,145700,470211565,3075,3075,3075,3075,0
|
|
20240327,145600,470211565,3075,3075,3075,3070,131
|
|
20240327,145500,469808890,3075,3075,3075,3075,0
|
|
20240327,145400,469808890,3075,3075,3075,3075,300
|
|
20240327,145300,468886390,3075,3080,3080,3070,767
|
|
20240327,145200,466527910,3075,3075,3075,3075,1
|
|
20240327,145100,466524835,3080,3080,3080,3080,0
|
|
20240327,145000,466524835,3080,3075,3080,3070,859
|
|
20240327,144900,463887540,3075,3075,3080,3070,23
|
|
20240327,144800,463816860,3080,3075,3080,3075,35
|
|
20240327,144700,463709210,3080,3075,3080,3060,564
|
|
20240327,144600,461978745,3080,3075,3080,3075,683
|
|
20240327,144500,459875705,3080,3080,3080,3080,0
|
|
20240327,144400,459875705,3080,3080,3080,3080,0
|
|
20240327,144300,459875705,3080,3075,3080,3075,2833
|
|
20240327,144200,451164225,3075,3075,3075,3075,2
|
|
20240327,144100,451158075,3075,3075,3075,3075,0
|
|
20240327,144000,451158075,3075,3075,3075,3075,0
|
|
20240327,143900,451158075,3075,3075,3075,3075,0
|
|
20240327,143800,451158075,3075,3070,3075,3055,2001
|
|
20240327,143700,445025430,3075,3075,3075,3075,80
|
|
20240327,143600,444779430,3080,3080,3080,3075,276
|
|
20240327,143500,443930710,3075,3075,3080,3075,1188
|
|
20240327,143400,440276900,3080,3075,3080,3075,118
|
|
20240327,143300,439914045,3075,3075,3075,3075,3085
|
|
20240327,143200,430427670,3075,3075,3075,3075,26
|
|
20240327,143100,430347720,3080,3080,3080,3080,1
|
|
20240327,143000,430344640,3075,3075,3075,3075,14
|
|
20240327,142900,430301590,3075,3065,3075,3065,1250
|
|
20240327,142800,426470310,3075,3075,3075,3075,101
|
|
20240327,142700,426159735,3075,3075,3075,3075,1
|
|
20240327,142600,426156660,3075,3070,3075,3070,3320
|
|
20240327,142500,415948550,3070,3070,3070,3070,572
|
|
20240327,142400,414192510,3075,3070,3075,3070,501
|
|
20240327,142300,412654435,3075,3075,3075,3075,0
|
|
20240327,142200,412654435,3075,3070,3075,3070,56
|
|
20240327,142100,412482510,3070,3070,3070,3070,135
|
|
20240327,142000,412068060,3075,3070,3075,3070,213
|
|
20240327,141900,411414145,3070,3065,3070,3065,71
|
|
20240327,141800,411196525,3070,3070,3070,3070,1000
|
|
20240327,141700,408126525,3070,3065,3070,3065,201
|
|
20240327,141600,407510455,3070,3070,3070,3070,12
|
|
20240327,141500,407473615,3070,3070,3070,3070,0
|
|
20240327,141400,407473615,3070,3065,3070,3065,401
|
|
20240327,141300,406244545,3070,3070,3070,3065,2401
|
|
20240327,141200,398875475,3070,3070,3070,3070,0
|
|
20240327,141100,398875475,3070,3070,3070,3070,19
|
|
20240327,141000,398817145,3065,3065,3065,3065,400
|
|
20240327,140900,397591145,3070,3070,3070,3070,0
|
|
20240327,140800,397591145,3070,3065,3070,3065,3
|
|
20240327,140700,397581945,3070,3070,3070,3070,0
|
|
20240327,140600,397581945,3070,3065,3070,3065,116
|
|
20240327,140500,397226400,3070,3070,3070,3070,0
|
|
20240327,140400,397226400,3070,3070,3070,3070,0
|
|
20240327,140300,397226400,3070,3070,3070,3070,0
|
|
20240327,140200,397226400,3070,3070,3070,3070,1
|
|
20240327,140100,397223330,3075,3075,3075,3075,0
|
|
20240327,140000,397223330,3075,3075,3075,3075,0
|
|
20240327,135900,397223330,3075,3055,3075,3055,2401
|
|
20240327,135800,389888255,3075,3070,3075,3055,4901
|
|
20240327,135700,374907180,3075,3075,3075,3060,333
|
|
20240327,135600,373887885,3075,3075,3075,3075,0
|
|
20240327,135500,373887885,3075,3070,3075,3070,316
|
|
20240327,135400,372917760,3070,3070,3070,3070,0
|
|
20240327,135300,372917760,3070,3070,3070,3070,0
|
|
20240327,135200,372917760,3070,3070,3070,3070,0
|
|
20240327,135100,372917760,3070,3070,3070,3070,50
|
|
20240327,135000,372764260,3070,3070,3070,3070,0
|
|
20240327,134900,372764260,3070,3070,3070,3070,1
|
|
20240327,134800,372761190,3070,3070,3070,3070,2000
|
|
20240327,134700,366621190,3060,3060,3060,3060,0
|
|
20240327,134600,366621190,3060,3070,3070,3060,4508
|
|
20240327,134500,352816850,3075,3070,3075,3070,1394
|
|
20240327,134400,348530665,3070,3070,3070,3070,0
|
|
20240327,134300,348530665,3070,3070,3070,3070,357
|
|
20240327,134200,347434675,3070,3065,3070,3065,301
|
|
20240327,134100,346512105,3070,3070,3070,3070,5
|
|
20240327,134000,346496755,3070,3070,3070,3070,100
|
|
20240327,133900,346189755,3075,3070,3075,3070,2125
|
|
20240327,133800,339664325,3070,3065,3070,3065,144
|
|
20240327,133700,339222960,3065,3065,3065,3065,0
|
|
20240327,133600,339222960,3065,3065,3065,3065,0
|
|
20240327,133500,339222960,3065,3065,3065,3065,14
|
|
20240327,133400,339180050,3065,3065,3065,3060,85
|
|
20240327,133300,338919835,3065,3065,3065,3065,38
|
|
20240327,133200,338803365,3065,3065,3065,3065,23
|
|
20240327,133100,338732870,3065,3065,3065,3065,1500
|
|
20240327,133000,334135370,3065,3065,3065,3065,0
|
|
20240327,132900,334135370,3065,3065,3065,3065,0
|
|
20240327,132800,334135370,3065,3065,3065,3065,0
|
|
20240327,132700,334135370,3065,3065,3065,3065,12
|
|
20240327,132600,334098590,3065,3065,3065,3065,0
|
|
20240327,132500,334098590,3065,3065,3065,3065,0
|
|
20240327,132400,334098590,3065,3060,3065,3060,190
|
|
20240327,132300,333517185,3060,3060,3060,3060,145
|
|
20240327,132200,333073485,3055,3055,3055,3055,16
|
|
20240327,132100,333024605,3060,3055,3060,3055,32
|
|
20240327,132000,332926745,3060,3060,3060,3060,31
|
|
20240327,131900,332831885,3055,3060,3060,3055,150
|
|
20240327,131800,332373135,3060,3060,3060,3060,0
|
|
20240327,131700,332373135,3060,3060,3060,3060,1
|
|
20240327,131600,332370075,3060,3060,3060,3060,300
|
|
20240327,131500,331452075,3060,3060,3060,3060,0
|
|
20240327,131400,331452075,3060,3060,3060,3060,100
|
|
20240327,131300,331146075,3060,3060,3060,3060,0
|
|
20240327,131200,331146075,3060,3060,3060,3060,0
|
|
20240327,131100,331146075,3060,3060,3060,3060,0
|
|
20240327,131000,331146075,3060,3060,3060,3060,32
|
|
20240327,130900,331048155,3060,3060,3060,3060,0
|
|
20240327,130800,331048155,3060,3060,3060,3060,0
|
|
20240327,130700,331048155,3060,3060,3060,3060,0
|
|
20240327,130600,331048155,3060,3060,3060,3060,100
|
|
20240327,130500,330742155,3060,3060,3060,3060,44
|
|
20240327,130400,330607515,3060,3060,3060,3060,0
|
|
20240327,130300,330607515,3060,3060,3060,3060,8
|
|
20240327,130200,330583035,3060,3060,3060,3060,457
|
|
20240327,130100,329184615,3060,3060,3060,3060,346
|
|
20240327,130000,328125855,3060,3060,3060,3060,0
|
|
20240327,125900,328125855,3060,3060,3060,3060,1
|
|
20240327,125800,328122795,3060,3060,3060,3060,62
|
|
20240327,125700,327933075,3055,3055,3055,3055,25
|
|
20240327,125600,327856700,3065,3065,3065,3065,0
|
|
20240327,125500,327856700,3065,3065,3065,3065,1
|
|
20240327,125400,327853635,3065,3065,3065,3065,0
|
|
20240327,125300,327853635,3065,3065,3065,3065,300
|
|
20240327,125200,326934135,3065,3065,3065,3065,0
|
|
20240327,125100,326934135,3065,3065,3065,3065,3
|
|
20240327,125000,326924940,3065,3060,3065,3055,1311
|
|
20240327,124900,322919820,3065,3065,3065,3065,0
|
|
20240327,124800,322919820,3065,3065,3065,3065,0
|
|
20240327,124700,322919820,3065,3065,3065,3065,0
|
|
20240327,124600,322919820,3065,3065,3065,3065,60
|
|
20240327,124500,322735920,3075,3075,3075,3075,0
|
|
20240327,124400,322735920,3075,3075,3075,3075,0
|
|
20240327,124300,322735920,3075,3075,3075,3075,0
|
|
20240327,124200,322735920,3075,3075,3075,3075,0
|
|
20240327,124100,322735920,3075,3075,3075,3075,0
|
|
20240327,124000,322735920,3075,3075,3075,3075,0
|
|
20240327,123900,322735920,3075,3075,3075,3075,1
|
|
20240327,123800,322732845,3055,3060,3060,3055,947
|
|
20240327,123700,319839525,3060,3060,3060,3060,120
|
|
20240327,123600,319472325,3075,3075,3075,3075,0
|
|
20240327,123500,319472325,3075,3075,3075,3075,1
|
|
20240327,123400,319469250,3065,3075,3075,3065,275
|
|
20240327,123300,318626365,3075,3075,3075,3075,1
|
|
20240327,123200,318623290,3065,3065,3065,3065,15
|
|
20240327,123100,318577315,3075,3075,3075,3065,665
|
|
20240327,123000,316537040,3075,3075,3075,3060,7
|
|
20240327,122900,316515560,3075,3070,3075,3070,1296
|
|
20240327,122800,312536835,3070,3070,3070,3070,1
|
|
20240327,122700,312533765,3070,3070,3070,3070,200
|
|
20240327,122600,311919765,3070,3070,3070,3070,0
|
|
20240327,122500,311919765,3070,3070,3070,3070,0
|
|
20240327,122400,311919765,3070,3070,3070,3070,1023
|
|
20240327,122300,308779155,3070,3065,3070,3060,211
|
|
20240327,122200,308131915,3075,3075,3075,3075,0
|
|
20240327,122100,308131915,3075,3065,3080,3065,14377
|
|
20240327,122000,263994510,3070,3060,3070,3060,2705
|
|
20240327,121900,255705820,3060,3060,3060,3060,0
|
|
20240327,121800,255705820,3060,3060,3060,3060,0
|
|
20240327,121700,255705820,3060,3060,3060,3060,300
|
|
20240327,121600,254787820,3060,3060,3060,3060,0
|
|
20240327,121500,254787820,3060,3060,3060,3060,5
|
|
20240327,121400,254772520,3060,3060,3060,3060,200
|
|
20240327,121300,254160520,3060,3060,3060,3060,0
|
|
20240327,121200,254160520,3060,3050,3060,3050,501
|
|
20240327,121100,252632460,3050,3050,3050,3050,135
|
|
20240327,121000,252220710,3050,3050,3050,3050,168
|
|
20240327,120900,251708310,3060,3050,3060,3050,1157
|
|
20240327,120800,248179450,3060,3055,3060,3055,165
|
|
20240327,120700,247675365,3060,3060,3060,3060,0
|
|
20240327,120600,247675365,3060,3060,3060,3060,285
|
|
20240327,120500,246803265,3060,3055,3060,3055,460
|
|
20240327,120400,245396165,3055,3055,3055,3055,800
|
|
20240327,120300,242952165,3055,3055,3055,3055,0
|
|
20240327,120200,242952165,3055,3045,3055,3045,2
|
|
20240327,120100,242946065,3040,3050,3050,3040,2032
|
|
20240327,120000,236766900,3050,3050,3050,3050,98
|
|
20240327,115900,236468000,3050,3050,3050,3050,1331
|
|
20240327,115800,232408450,3050,3050,3050,3050,701
|
|
20240327,115700,230270400,3050,3050,3050,3050,0
|
|
20240327,115600,230270400,3050,3050,3050,3050,45
|
|
20240327,115500,230133150,3050,3050,3050,3050,2001
|
|
20240327,115400,224030100,3045,3045,3045,3045,300
|
|
20240327,115300,223116600,3050,3050,3050,3050,4
|
|
20240327,115200,223104400,3045,3040,3045,3040,374
|
|
20240327,115100,221966570,3040,3045,3045,3040,931
|
|
20240327,115000,219134200,3050,3050,3050,3050,0
|
|
20240327,114900,219134200,3050,3050,3050,3050,50
|
|
20240327,114800,218981700,3050,3050,3050,3050,0
|
|
20240327,114700,218981700,3050,3050,3050,3050,232
|
|
20240327,114600,218274100,3050,3050,3050,3050,9
|
|
20240327,114500,218246650,3050,3045,3050,3045,515
|
|
20240327,114400,216678465,3050,3050,3050,3050,1
|
|
20240327,114300,216675415,3040,3040,3040,3040,21
|
|
20240327,114200,216611575,3040,3040,3040,3040,175
|
|
20240327,114100,216079575,3045,3045,3045,3045,307
|
|
20240327,114000,215144760,3050,3050,3050,3050,0
|
|
20240327,113900,215144760,3050,3050,3050,3050,0
|
|
20240327,113800,215144760,3050,3050,3050,3050,0
|
|
20240327,113700,215144760,3050,3045,3050,3045,228
|
|
20240327,113600,214450495,3050,3050,3050,3050,0
|
|
20240327,113500,214450495,3050,3050,3050,3050,0
|
|
20240327,113400,214450495,3050,3050,3050,3050,0
|
|
20240327,113300,214450495,3050,3050,3050,3050,0
|
|
20240327,113200,214450495,3050,3050,3050,3050,839
|
|
20240327,113100,211891545,3045,3045,3045,3045,0
|
|
20240327,113000,211891545,3045,3045,3045,3045,0
|
|
20240327,112900,211891545,3045,3045,3045,3045,50
|
|
20240327,112800,211739295,3045,3045,3045,3045,1
|
|
20240327,112700,211736250,3045,3045,3045,3045,22
|
|
20240327,112600,211669260,3045,3045,3045,3045,365
|
|
20240327,112500,210557835,3045,3045,3045,3045,70
|
|
20240327,112400,210344685,3045,3045,3045,3045,501
|
|
20240327,112300,208819140,3045,3045,3045,3045,115
|
|
20240327,112200,208468965,3045,3045,3045,3045,386
|
|
20240327,112100,207293595,3045,3045,3045,3045,101
|
|
20240327,112000,206986050,3045,3045,3045,3045,0
|
|
20240327,111900,206986050,3045,3045,3045,3045,0
|
|
20240327,111800,206986050,3045,3045,3045,3045,274
|
|
20240327,111700,206151720,3045,3045,3045,3045,217
|
|
20240327,111600,205490955,3045,3050,3050,3045,11
|
|
20240327,111500,205457450,3050,3040,3050,3040,3
|
|
20240327,111400,205448320,3040,3040,3040,3040,0
|
|
20240327,111300,205448320,3040,3040,3040,3040,0
|
|
20240327,111200,205448320,3040,3040,3040,3040,1010
|
|
20240327,111100,202377920,3040,3040,3040,3040,13
|
|
20240327,111000,202338400,3040,3040,3040,3040,539
|
|
20240327,110900,200699840,3050,3050,3050,3050,2
|
|
20240327,110800,200693740,3040,3040,3040,3040,2000
|
|
20240327,110700,194613740,3040,3040,3040,3040,100
|
|
20240327,110600,194309740,3045,3045,3045,3045,2175
|
|
20240327,110500,187686865,3045,3045,3045,3045,0
|
|
20240327,110400,187686865,3045,3045,3045,3045,3
|
|
20240327,110300,187677730,3045,3045,3045,3045,0
|
|
20240327,110200,187677730,3045,3045,3045,3045,1000
|
|
20240327,110100,184632730,3045,3045,3045,3045,10
|
|
20240327,110000,184602280,3045,3045,3045,3045,1
|
|
20240327,105900,184599235,3045,3040,3045,3040,3011
|
|
20240327,105800,175442240,3040,3040,3040,3040,4
|
|
20240327,105700,175430080,3045,3045,3045,3045,0
|
|
20240327,105600,175430080,3045,3045,3045,3045,835
|
|
20240327,105500,172887505,3045,3045,3045,3045,108
|
|
20240327,105400,172558645,3040,3040,3040,3040,10
|
|
20240327,105300,172528245,3040,3045,3045,3040,354
|
|
20240327,105200,171452030,3045,3040,3045,3040,2
|
|
20240327,105100,171445945,3040,3040,3040,3040,0
|
|
20240327,105000,171445945,3040,3045,3050,3040,960
|
|
20240327,104900,168523670,3045,3045,3045,3045,0
|
|
20240327,104800,168523670,3045,3045,3045,3045,102
|
|
20240327,104700,168213080,3045,3045,3045,3045,301
|
|
20240327,104600,167296535,3045,3050,3050,3045,1098
|
|
20240327,104500,163953025,3050,3045,3050,3045,6
|
|
20240327,104400,163934740,3045,3045,3045,3045,1097
|
|
20240327,104300,160594375,3045,3045,3045,3045,39
|
|
20240327,104200,160475620,3045,3045,3045,3045,450
|
|
20240327,104100,159105370,3050,3050,3050,3050,11
|
|
20240327,104000,159071820,3050,3050,3050,3050,1
|
|
20240327,103900,159068770,3045,3045,3045,3045,61
|
|
20240327,103800,158883025,3050,3050,3050,3050,0
|
|
20240327,103700,158883025,3050,3045,3050,3045,513
|
|
20240327,103600,157318425,3045,3045,3045,3045,154
|
|
20240327,103500,156849495,3045,3045,3045,3045,1017
|
|
20240327,103400,153752730,3050,3045,3050,3045,2553
|
|
20240327,103300,145978830,3050,3050,3050,3050,200
|
|
20240327,103200,145368830,3050,3050,3050,3050,100
|
|
20240327,103100,145063830,3050,3050,3050,3050,1
|
|
20240327,103000,145060780,3050,3050,3050,3050,0
|
|
20240327,102900,145060780,3050,3050,3050,3050,182
|
|
20240327,102800,144505680,3050,3050,3050,3050,0
|
|
20240327,102700,144505680,3050,3045,3050,3045,220
|
|
20240327,102600,143835365,3050,3050,3050,3050,0
|
|
20240327,102500,143835365,3050,3050,3050,3050,70
|
|
20240327,102400,143621865,3050,3050,3050,3050,549
|
|
20240327,102300,141947415,3055,3050,3055,3050,35
|
|
20240327,102200,141840570,3055,3055,3055,3055,0
|
|
20240327,102100,141840570,3055,3055,3055,3050,481
|
|
20240327,102000,140372515,3055,3050,3055,3050,264
|
|
20240327,101900,139567310,3050,3050,3050,3050,60
|
|
20240327,101800,139384310,3050,3045,3050,3045,1001
|
|
20240327,101700,136333760,3050,3050,3050,3050,210
|
|
20240327,101600,135693260,3050,3050,3050,3050,0
|
|
20240327,101500,135693260,3050,3045,3050,3045,31
|
|
20240327,101400,135598785,3045,3050,3055,3045,1191
|
|
20240327,101300,131971640,3055,3045,3055,3040,501
|
|
20240327,101200,130448200,3055,3045,3055,3045,655
|
|
20240327,101100,128453215,3045,3050,3050,3045,2096
|
|
20240327,101000,122070865,3050,3050,3050,3050,2306
|
|
20240327,100900,115037565,3050,3055,3055,3050,1497
|
|
20240327,100800,110466435,3055,3055,3055,3055,11
|
|
20240327,100700,110432830,3050,3050,3050,3050,0
|
|
20240327,100600,110432830,3050,3050,3050,3050,1000
|
|
20240327,100500,107382830,3055,3055,3055,3055,14
|
|
20240327,100400,107340060,3055,3055,3055,3050,1990
|
|
20240327,100300,101269510,3055,3055,3055,3055,282
|
|
20240327,100200,100408000,3055,3055,3055,3055,29
|
|
20240327,100100,100319405,3055,3055,3055,3055,143
|
|
20240327,100000,99882540,3055,3055,3055,3055,57
|
|
20240327,095900,99708405,3055,3055,3055,3055,527
|
|
20240327,095800,98098420,3055,3060,3060,3055,104
|
|
20240327,095700,97780685,3060,3060,3060,3060,13
|
|
20240327,095600,97740905,3060,3060,3060,3060,0
|
|
20240327,095500,97740905,3060,3060,3060,3060,0
|
|
20240327,095400,97740905,3060,3060,3060,3060,283
|
|
20240327,095300,96874925,3060,3060,3060,3060,58
|
|
20240327,095200,96697445,3060,3050,3060,3050,4
|
|
20240327,095100,96685235,3060,3055,3060,3055,5
|
|
20240327,095000,96669950,3060,3055,3060,3055,65
|
|
20240327,094900,96471365,3060,3060,3060,3060,0
|
|
20240327,094800,96471365,3060,3060,3060,3060,0
|
|
20240327,094700,96471365,3060,3060,3060,3060,3
|
|
20240327,094600,96462185,3065,3065,3065,3065,5
|
|
20240327,094500,96446860,3065,3055,3065,3055,802
|
|
20240327,094400,93996730,3055,3055,3055,3055,0
|
|
20240327,094300,93996730,3055,3055,3055,3055,0
|
|
20240327,094200,93996730,3055,3050,3055,3045,105
|
|
20240327,094100,93676475,3050,3045,3050,3045,301
|
|
20240327,094000,92759925,3050,3055,3055,3050,52
|
|
20240327,093900,92601320,3050,3050,3050,3050,11
|
|
20240327,093800,92567770,3055,3055,3055,3055,0
|
|
20240327,093700,92567770,3055,3050,3055,3045,3001
|
|
20240327,093600,83428840,3055,3055,3055,3055,1
|
|
20240327,093500,83425785,3050,3050,3050,3050,0
|
|
20240327,093400,83425785,3050,3050,3050,3050,135
|
|
20240327,093300,83014035,3050,3055,3055,3050,2225
|
|
20240327,093200,76227160,3055,3055,3055,3055,461
|
|
20240327,093100,74818805,3065,3065,3065,3065,0
|
|
20240327,093000,74818805,3065,3065,3065,3065,36
|
|
20240327,092900,74708465,3065,3065,3065,3065,5
|
|
20240327,092800,74693140,3065,3065,3065,3065,50
|
|
20240327,092700,74539890,3065,3065,3065,3065,0
|
|
20240327,092600,74539890,3065,3065,3065,3065,1009
|
|
20240327,092500,71447305,3050,3055,3060,3050,343
|
|
20240327,092400,70400500,3055,3050,3060,3050,323
|
|
20240327,092300,69413530,3060,3060,3060,3050,658
|
|
20240327,092200,67400080,3060,3060,3060,3060,20
|
|
20240327,092100,67338880,3060,3060,3060,3060,0
|
|
20240327,092000,67338880,3060,3060,3060,3055,2010
|
|
20240327,091900,61188285,3055,3055,3055,3055,1000
|
|
20240327,091800,58133285,3060,3060,3060,3060,1
|
|
20240327,091700,58130225,3045,3045,3050,3045,503
|
|
20240327,091600,56597595,3045,3045,3045,3045,1
|
|
20240327,091500,56594550,3045,3050,3050,3045,1250
|
|
20240327,091400,52785430,3060,3060,3060,3060,420
|
|
20240327,091300,51500230,3060,3050,3060,3050,1001
|
|
20240327,091200,48447170,3055,3055,3055,3055,22
|
|
20240327,091100,48379960,3055,3060,3060,3055,310
|
|
20240327,091000,47432860,3060,3060,3060,3060,6
|
|
20240327,090900,47414500,3060,3060,3060,3060,4
|
|
20240327,090800,47402260,3060,3050,3060,3045,5056
|
|
20240327,090700,31981930,3050,3050,3050,3050,17
|
|
20240327,090600,31930080,3050,3045,3050,3045,1427
|
|
20240327,090500,27584740,3045,3050,3050,3040,2274
|
|
20240327,090400,20661675,3050,3045,3055,3045,829
|
|
20240327,090300,18133170,3045,3050,3050,3045,150
|
|
20240327,090200,17675920,3060,3060,3060,3060,5
|
|
20240327,090100,17660620,3060,3060,3060,3060,1
|
|
20240327,090000,17657560,3040,3050,3050,3040,5799
|