686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,202300,449253540,3060,3060,3060,3060,1659
|
|
20240328,202200,449253540,3060,3060,3060,3060,0
|
|
20240328,202100,449253540,3060,3060,3060,3060,0
|
|
20240328,202000,449253540,3060,3060,3060,3060,0
|
|
20240328,201900,449253540,3060,3060,3060,3060,0
|
|
20240328,201800,449253540,3060,3060,3060,3060,0
|
|
20240328,201700,449253540,3060,3060,3060,3060,0
|
|
20240328,201600,449253540,3060,3060,3060,3060,0
|
|
20240328,201500,449253540,3060,3060,3060,3060,0
|
|
20240328,201400,449253540,3060,3060,3060,3060,0
|
|
20240328,201300,449253540,3060,3060,3060,3060,0
|
|
20240328,201200,449253540,3060,3060,3060,3060,0
|
|
20240328,201100,449253540,3060,3060,3060,3060,0
|
|
20240328,201000,449253540,3060,3060,3060,3060,0
|
|
20240328,200900,449253540,3060,3060,3060,3060,0
|
|
20240328,200800,449253540,3060,3060,3060,3060,0
|
|
20240328,200700,449253540,3060,3060,3060,3060,0
|
|
20240328,200600,449253540,3060,3060,3060,3060,0
|
|
20240328,200500,449253540,3060,3060,3060,3060,0
|
|
20240328,200400,449253540,3060,3060,3060,3060,0
|
|
20240328,200300,449253540,3060,3060,3060,3060,0
|
|
20240328,200200,449253540,3060,3060,3060,3060,0
|
|
20240328,200100,449253540,3060,3060,3060,3060,0
|
|
20240328,200000,449253540,3060,3060,3060,3060,0
|
|
20240328,195900,449253540,3060,3060,3060,3060,0
|
|
20240328,195800,449253540,3060,3060,3060,3060,0
|
|
20240328,195700,449253540,3060,3060,3060,3060,0
|
|
20240328,195600,449253540,3060,3060,3060,3060,0
|
|
20240328,195500,449253540,3060,3060,3060,3060,0
|
|
20240328,195400,449253540,3060,3060,3060,3060,0
|
|
20240328,195300,449253540,3060,3060,3060,3060,1659
|
|
20240328,195200,449253540,3060,3060,3060,3060,0
|
|
20240328,195100,449253540,3060,3060,3060,3060,0
|
|
20240328,195000,449253540,3060,3060,3060,3060,0
|
|
20240328,194900,449253540,3060,3060,3060,3060,0
|
|
20240328,194800,449253540,3060,3060,3060,3060,0
|
|
20240328,194700,449253540,3060,3060,3060,3060,0
|
|
20240328,194600,449253540,3060,3060,3060,3060,0
|
|
20240328,194500,449253540,3060,3060,3060,3060,0
|
|
20240328,194400,449253540,3060,3060,3060,3060,0
|
|
20240328,194300,449253540,3060,3060,3060,3060,0
|
|
20240328,194200,449253540,3060,3060,3060,3060,0
|
|
20240328,194100,449253540,3060,3060,3060,3060,0
|
|
20240328,194000,449253540,3060,3060,3060,3060,0
|
|
20240328,193900,449253540,3060,3060,3060,3060,0
|
|
20240328,193800,449253540,3060,3060,3060,3060,0
|
|
20240328,193700,449253540,3060,3060,3060,3060,0
|
|
20240328,193600,449253540,3060,3060,3060,3060,0
|
|
20240328,193500,449253540,3060,3060,3060,3060,0
|
|
20240328,193400,449253540,3060,3060,3060,3060,0
|
|
20240328,193300,449253540,3060,3060,3060,3060,0
|
|
20240328,193200,449253540,3060,3060,3060,3060,0
|
|
20240328,193100,449253540,3060,3060,3060,3060,0
|
|
20240328,193000,449253540,3060,3060,3060,3060,0
|
|
20240328,192900,449253540,3060,3060,3060,3060,0
|
|
20240328,192800,449253540,3060,3060,3060,3060,0
|
|
20240328,192700,449253540,3060,3060,3060,3060,0
|
|
20240328,192600,449253540,3060,3060,3060,3060,0
|
|
20240328,192500,449253540,3060,3060,3060,3060,0
|
|
20240328,192400,449253540,3060,3060,3060,3060,0
|
|
20240328,192300,449253540,3060,3060,3060,3060,1659
|
|
20240328,192200,449253540,3060,3060,3060,3060,0
|
|
20240328,192100,449253540,3060,3060,3060,3060,0
|
|
20240328,192000,449253540,3060,3060,3060,3060,0
|
|
20240328,191900,449253540,3060,3060,3060,3060,0
|
|
20240328,191800,449253540,3060,3060,3060,3060,0
|
|
20240328,191700,449253540,3060,3060,3060,3060,0
|
|
20240328,191600,449253540,3060,3060,3060,3060,0
|
|
20240328,191500,449253540,3060,3060,3060,3060,0
|
|
20240328,191400,449253540,3060,3060,3060,3060,0
|
|
20240328,191300,449253540,3060,3060,3060,3060,0
|
|
20240328,191200,449253540,3060,3060,3060,3060,0
|
|
20240328,191100,449253540,3060,3060,3060,3060,0
|
|
20240328,191000,449253540,3060,3060,3060,3060,0
|
|
20240328,190900,449253540,3060,3060,3060,3060,0
|
|
20240328,190800,449253540,3060,3060,3060,3060,0
|
|
20240328,190700,449253540,3060,3060,3060,3060,0
|
|
20240328,190600,449253540,3060,3060,3060,3060,0
|
|
20240328,190500,449253540,3060,3060,3060,3060,0
|
|
20240328,190400,449253540,3060,3060,3060,3060,0
|
|
20240328,190300,449253540,3060,3060,3060,3060,0
|
|
20240328,190200,449253540,3060,3060,3060,3060,0
|
|
20240328,190100,449253540,3060,3060,3060,3060,0
|
|
20240328,190000,449253540,3060,3060,3060,3060,0
|
|
20240328,185900,449253540,3060,3060,3060,3060,0
|
|
20240328,185800,449253540,3060,3060,3060,3060,0
|
|
20240328,185700,449253540,3060,3060,3060,3060,0
|
|
20240328,185600,449253540,3060,3060,3060,3060,0
|
|
20240328,185500,449253540,3060,3060,3060,3060,0
|
|
20240328,185400,449253540,3060,3060,3060,3060,0
|
|
20240328,185300,449253540,3060,3060,3060,3060,1659
|
|
20240328,185200,449253540,3060,3060,3060,3060,0
|
|
20240328,185100,449253540,3060,3060,3060,3060,0
|
|
20240328,185000,449253540,3060,3060,3060,3060,0
|
|
20240328,184900,449253540,3060,3060,3060,3060,0
|
|
20240328,184800,449253540,3060,3060,3060,3060,0
|
|
20240328,184700,449253540,3060,3060,3060,3060,0
|
|
20240328,184600,449253540,3060,3060,3060,3060,0
|
|
20240328,184500,449253540,3060,3060,3060,3060,0
|
|
20240328,184400,449253540,3060,3060,3060,3060,0
|
|
20240328,184300,449253540,3060,3060,3060,3060,0
|
|
20240328,184200,449253540,3060,3060,3060,3060,0
|
|
20240328,184100,449253540,3060,3060,3060,3060,0
|
|
20240328,184000,449253540,3060,3060,3060,3060,0
|
|
20240328,183900,449253540,3060,3060,3060,3060,0
|
|
20240328,183800,449253540,3060,3060,3060,3060,0
|
|
20240328,183700,449253540,3060,3060,3060,3060,0
|
|
20240328,183600,449253540,3060,3060,3060,3060,0
|
|
20240328,183500,449253540,3060,3060,3060,3060,0
|
|
20240328,183400,449253540,3060,3060,3060,3060,0
|
|
20240328,183300,449253540,3060,3060,3060,3060,0
|
|
20240328,183200,449253540,3060,3060,3060,3060,0
|
|
20240328,183100,449253540,3060,3060,3060,3060,0
|
|
20240328,183000,449253540,3060,3060,3060,3060,0
|
|
20240328,182900,449253540,3060,3060,3060,3060,0
|
|
20240328,182800,449253540,3060,3060,3060,3060,0
|
|
20240328,182700,449253540,3060,3060,3060,3060,0
|
|
20240328,182600,449253540,3060,3060,3060,3060,0
|
|
20240328,182500,449253540,3060,3060,3060,3060,0
|
|
20240328,182400,449253540,3060,3060,3060,3060,0
|
|
20240328,182300,449253540,3060,3060,3060,3060,1659
|
|
20240328,182200,449253540,3060,3060,3060,3060,0
|
|
20240328,182100,449253540,3060,3060,3060,3060,0
|
|
20240328,182000,449253540,3060,3060,3060,3060,0
|
|
20240328,181900,449253540,3060,3060,3060,3060,0
|
|
20240328,181800,449253540,3060,3060,3060,3060,0
|
|
20240328,181700,449253540,3060,3060,3060,3060,0
|
|
20240328,181600,449253540,3060,3060,3060,3060,0
|
|
20240328,181500,449253540,3060,3060,3060,3060,0
|
|
20240328,181400,449253540,3060,3060,3060,3060,0
|
|
20240328,181300,449253540,3060,3060,3060,3060,0
|
|
20240328,181200,449253540,3060,3060,3060,3060,0
|
|
20240328,181100,449253540,3060,3060,3060,3060,0
|
|
20240328,181000,449253540,3060,3060,3060,3060,0
|
|
20240328,180900,449253540,3060,3060,3060,3060,0
|
|
20240328,180800,449253540,3060,3060,3060,3060,0
|
|
20240328,180700,449253540,3060,3060,3060,3060,0
|
|
20240328,180600,449253540,3060,3060,3060,3060,0
|
|
20240328,180500,449253540,3060,3060,3060,3060,0
|
|
20240328,180400,449253540,3060,3060,3060,3060,0
|
|
20240328,180300,449253540,3060,3060,3060,3060,0
|
|
20240328,180200,449253540,3060,3060,3060,3060,0
|
|
20240328,180100,449253540,3060,3060,3060,3060,0
|
|
20240328,180000,449253540,3060,3060,3060,3060,0
|
|
20240328,175900,449253540,3060,3060,3060,3060,0
|
|
20240328,175800,449253540,3060,3060,3060,3060,0
|
|
20240328,175700,449253540,3060,3060,3060,3060,0
|
|
20240328,175600,449253540,3060,3060,3060,3060,0
|
|
20240328,175500,449253540,3060,3060,3060,3060,0
|
|
20240328,175400,449253540,3060,3060,3060,3060,0
|
|
20240328,175300,449253540,3060,3060,3060,3060,1659
|
|
20240328,175200,449253540,3060,3060,3060,3060,0
|
|
20240328,175100,449253540,3060,3060,3060,3060,0
|
|
20240328,175000,449253540,3060,3060,3060,3060,0
|
|
20240328,174900,449253540,3060,3060,3060,3060,0
|
|
20240328,174800,449253540,3060,3060,3060,3060,0
|
|
20240328,174700,449253540,3060,3060,3060,3060,0
|
|
20240328,174600,449253540,3060,3060,3060,3060,0
|
|
20240328,174500,449253540,3060,3060,3060,3060,0
|
|
20240328,174400,449253540,3060,3060,3060,3060,0
|
|
20240328,174300,449253540,3060,3060,3060,3060,0
|
|
20240328,174200,449253540,3060,3060,3060,3060,0
|
|
20240328,174100,449253540,3060,3060,3060,3060,0
|
|
20240328,174000,449253540,3060,3060,3060,3060,0
|
|
20240328,173900,449253540,3060,3060,3060,3060,0
|
|
20240328,173800,449253540,3060,3060,3060,3060,0
|
|
20240328,173700,449253540,3060,3060,3060,3060,0
|
|
20240328,173600,449253540,3060,3060,3060,3060,0
|
|
20240328,173500,449253540,3060,3060,3060,3060,0
|
|
20240328,173400,449253540,3060,3060,3060,3060,0
|
|
20240328,173300,449253540,3060,3060,3060,3060,0
|
|
20240328,173200,449253540,3060,3060,3060,3060,0
|
|
20240328,173100,449253540,3060,3060,3060,3060,0
|
|
20240328,173000,449253540,3060,3060,3060,3060,0
|
|
20240328,172900,449253540,3060,3060,3060,3060,0
|
|
20240328,172800,449253540,3060,3060,3060,3060,0
|
|
20240328,172700,449253540,3060,3060,3060,3060,0
|
|
20240328,172600,449253540,3060,3060,3060,3060,0
|
|
20240328,172500,449253540,3060,3060,3060,3060,0
|
|
20240328,172400,449253540,3060,3060,3060,3060,0
|
|
20240328,172300,449253540,3060,3060,3060,3060,1659
|
|
20240328,172200,449253540,3060,3060,3060,3060,0
|
|
20240328,172100,449253540,3060,3060,3060,3060,0
|
|
20240328,172000,449253540,3060,3060,3060,3060,0
|
|
20240328,171900,449253540,3060,3060,3060,3060,0
|
|
20240328,171800,449253540,3060,3060,3060,3060,0
|
|
20240328,171700,449253540,3060,3060,3060,3060,0
|
|
20240328,171600,449253540,3060,3060,3060,3060,0
|
|
20240328,171500,449253540,3060,3060,3060,3060,0
|
|
20240328,171400,449253540,3060,3060,3060,3060,0
|
|
20240328,171300,449253540,3060,3060,3060,3060,0
|
|
20240328,171200,449253540,3060,3060,3060,3060,0
|
|
20240328,171100,449253540,3060,3060,3060,3060,0
|
|
20240328,171000,449253540,3060,3060,3060,3060,0
|
|
20240328,170900,449253540,3060,3060,3060,3060,0
|
|
20240328,170800,449253540,3060,3060,3060,3060,0
|
|
20240328,170700,449253540,3060,3060,3060,3060,0
|
|
20240328,170600,449253540,3060,3060,3060,3060,0
|
|
20240328,170500,449253540,3060,3060,3060,3060,0
|
|
20240328,170400,449253540,3060,3060,3060,3060,0
|
|
20240328,170300,449253540,3060,3060,3060,3060,0
|
|
20240328,170200,449253540,3060,3060,3060,3060,0
|
|
20240328,170100,449253540,3060,3060,3060,3060,0
|
|
20240328,170000,449253540,3060,3060,3060,3060,0
|
|
20240328,165900,449253540,3060,3060,3060,3060,0
|
|
20240328,165800,449253540,3060,3060,3060,3060,0
|
|
20240328,165700,449253540,3060,3060,3060,3060,0
|
|
20240328,165600,449253540,3060,3060,3060,3060,0
|
|
20240328,165500,449253540,3060,3060,3060,3060,0
|
|
20240328,165400,449253540,3060,3060,3060,3060,0
|
|
20240328,165300,449253540,3060,3060,3060,3060,1659
|
|
20240328,165200,449253540,3060,3060,3060,3060,0
|
|
20240328,165100,449253540,3060,3060,3060,3060,0
|
|
20240328,165000,449253540,3060,3060,3060,3060,0
|
|
20240328,164900,449253540,3060,3060,3060,3060,0
|
|
20240328,164800,449253540,3060,3060,3060,3060,0
|
|
20240328,164700,449253540,3060,3060,3060,3060,0
|
|
20240328,164600,449253540,3060,3060,3060,3060,0
|
|
20240328,164500,449253540,3060,3060,3060,3060,0
|
|
20240328,164400,449253540,3060,3060,3060,3060,0
|
|
20240328,164300,449253540,3060,3060,3060,3060,0
|
|
20240328,164200,449253540,3060,3060,3060,3060,0
|
|
20240328,164100,449253540,3060,3060,3060,3060,0
|
|
20240328,164000,449253540,3060,3060,3060,3060,0
|
|
20240328,163900,449253540,3060,3060,3060,3060,0
|
|
20240328,163800,449253540,3060,3060,3060,3060,0
|
|
20240328,163700,449253540,3060,3060,3060,3060,0
|
|
20240328,163600,449253540,3060,3060,3060,3060,0
|
|
20240328,163500,449253540,3060,3060,3060,3060,0
|
|
20240328,163400,449253540,3060,3060,3060,3060,0
|
|
20240328,163300,449253540,3060,3060,3060,3060,0
|
|
20240328,163200,449253540,3060,3060,3060,3060,0
|
|
20240328,163100,449253540,3060,3060,3060,3060,0
|
|
20240328,163000,449253540,3060,3060,3060,3060,0
|
|
20240328,162900,449253540,3060,3060,3060,3060,0
|
|
20240328,162800,449253540,3060,3060,3060,3060,0
|
|
20240328,162700,449253540,3060,3060,3060,3060,0
|
|
20240328,162600,449253540,3060,3060,3060,3060,0
|
|
20240328,162500,449253540,3060,3060,3060,3060,0
|
|
20240328,162400,449253540,3060,3060,3060,3060,0
|
|
20240328,162300,449253540,3060,3060,3060,3060,1659
|
|
20240328,162200,449253540,3060,3060,3060,3060,0
|
|
20240328,162100,449253540,3060,3060,3060,3060,0
|
|
20240328,162000,449253540,3060,3060,3060,3060,0
|
|
20240328,161900,449253540,3060,3060,3060,3060,0
|
|
20240328,161800,449253540,3060,3060,3060,3060,0
|
|
20240328,161700,449253540,3060,3060,3060,3060,0
|
|
20240328,161600,449253540,3060,3060,3060,3060,0
|
|
20240328,161500,449253540,3060,3060,3060,3060,0
|
|
20240328,161400,449253540,3060,3060,3060,3060,0
|
|
20240328,161300,449253540,3060,3060,3060,3060,0
|
|
20240328,161200,449253540,3060,3060,3060,3060,0
|
|
20240328,161100,449253540,3060,3060,3060,3060,0
|
|
20240328,161000,449253540,3060,3060,3060,3060,0
|
|
20240328,160900,449253540,3060,3060,3060,3060,0
|
|
20240328,160800,449253540,3060,3060,3060,3060,0
|
|
20240328,160700,449253540,3060,3060,3060,3060,0
|
|
20240328,160600,449253540,3060,3060,3060,3060,0
|
|
20240328,160500,449253540,3060,3060,3060,3060,0
|
|
20240328,160400,449253540,3060,3060,3060,3060,0
|
|
20240328,160300,449253540,3060,3060,3060,3060,0
|
|
20240328,160200,449253540,3060,3060,3060,3060,0
|
|
20240328,160100,449253540,3060,3060,3060,3060,0
|
|
20240328,160000,449253540,3060,3060,3060,3060,0
|
|
20240328,155900,449253540,3060,3060,3060,3060,0
|
|
20240328,155800,449253540,3060,3060,3060,3060,0
|
|
20240328,155700,449253540,3060,3060,3060,3060,0
|
|
20240328,155600,449253540,3060,3060,3060,3060,0
|
|
20240328,155500,449253540,3060,3060,3060,3060,0
|
|
20240328,155400,449253540,3060,3060,3060,3060,0
|
|
20240328,155300,449253540,3060,3060,3060,3060,1659
|
|
20240328,155200,449253540,3060,3060,3060,3060,0
|
|
20240328,155100,449253540,3060,3060,3060,3060,0
|
|
20240328,155000,449253540,3060,3060,3060,3060,0
|
|
20240328,154900,449253540,3060,3060,3060,3060,0
|
|
20240328,154800,449253540,3060,3060,3060,3060,0
|
|
20240328,154700,449253540,3060,3060,3060,3060,0
|
|
20240328,154600,449253540,3060,3060,3060,3060,0
|
|
20240328,154500,449253540,3060,3060,3060,3060,0
|
|
20240328,154400,449253540,3060,3060,3060,3060,0
|
|
20240328,154300,449253540,3060,3060,3060,3060,0
|
|
20240328,154200,449253540,3060,3060,3060,3060,0
|
|
20240328,154100,449253540,3060,3060,3060,3060,0
|
|
20240328,154000,449253540,3060,3060,3060,3060,0
|
|
20240328,153900,449253540,3060,3060,3060,3060,0
|
|
20240328,153800,449253540,3060,3060,3060,3060,0
|
|
20240328,153700,449253540,3060,3060,3060,3060,0
|
|
20240328,153600,449253540,3060,3060,3060,3060,0
|
|
20240328,153500,449253540,3060,3060,3060,3060,0
|
|
20240328,153400,449253540,3060,3060,3060,3060,0
|
|
20240328,153300,449253540,3060,3060,3060,3060,0
|
|
20240328,153200,449253540,3060,3060,3060,3060,0
|
|
20240328,153100,449253540,3060,3060,3060,3060,0
|
|
20240328,153000,449253540,3060,3060,3060,3060,1659
|
|
20240328,152900,444177000,3060,3060,3060,3060,0
|
|
20240328,152800,444177000,3060,3060,3060,3060,0
|
|
20240328,152700,444177000,3060,3060,3060,3060,0
|
|
20240328,152600,444177000,3060,3060,3060,3060,0
|
|
20240328,152500,444177000,3060,3060,3060,3060,0
|
|
20240328,152400,444177000,3060,3060,3060,3060,0
|
|
20240328,152300,444177000,3060,3060,3060,3060,0
|
|
20240328,152200,444177000,3060,3060,3060,3060,0
|
|
20240328,152100,444177000,3060,3060,3060,3060,0
|
|
20240328,152000,444177000,3060,3060,3060,3060,0
|
|
20240328,151900,444177000,3060,3050,3060,3050,297
|
|
20240328,151800,443270050,3055,3050,3060,3050,268
|
|
20240328,151700,442452010,3060,3055,3060,3050,1206
|
|
20240328,151600,438772960,3060,3060,3060,3060,0
|
|
20240328,151500,438772960,3060,3060,3060,3060,1
|
|
20240328,151400,438769900,3060,3055,3060,3055,337
|
|
20240328,151300,437740330,3060,3055,3060,3055,295
|
|
20240328,151200,436839100,3060,3060,3060,3060,0
|
|
20240328,151100,436839100,3060,3060,3060,3060,18
|
|
20240328,151000,436784020,3060,3055,3060,3055,50
|
|
20240328,150900,436631265,3060,3060,3060,3060,19
|
|
20240328,150800,436573125,3055,3055,3055,3055,463
|
|
20240328,150700,435158660,3055,3060,3060,3055,985
|
|
20240328,150600,432149480,3055,3055,3055,3055,1000
|
|
20240328,150500,429094480,3060,3060,3060,3060,48
|
|
20240328,150400,428947600,3065,3060,3065,3055,957
|
|
20240328,150300,426022170,3065,3065,3065,3065,6
|
|
20240328,150200,426003780,3065,3055,3065,3055,34
|
|
20240328,150100,425899900,3065,3065,3065,3065,1
|
|
20240328,150000,425896835,3065,3065,3065,3065,0
|
|
20240328,145900,425896835,3065,3065,3065,3065,0
|
|
20240328,145800,425896835,3065,3060,3065,3060,3515
|
|
20240328,145700,415140925,3065,3060,3065,3060,1604
|
|
20240328,145600,410227680,3065,3060,3065,3060,2001
|
|
20240328,145500,404104615,3060,3060,3060,3060,0
|
|
20240328,145400,404104615,3060,3060,3060,3060,18
|
|
20240328,145300,404049535,3060,3055,3060,3055,1438
|
|
20240328,145200,399656440,3055,3055,3055,3055,1
|
|
20240328,145100,399653385,3055,3055,3055,3055,0
|
|
20240328,145000,399653385,3055,3050,3055,3050,1430
|
|
20240328,144900,395291850,3050,3050,3050,3050,509
|
|
20240328,144800,393739400,3045,3050,3050,3045,1136
|
|
20240328,144700,390279600,3050,3050,3050,3050,600
|
|
20240328,144600,388449600,3050,3055,3055,3050,2877
|
|
20240328,144500,379674745,3050,3050,3050,3050,1000
|
|
20240328,144400,376624745,3050,3050,3055,3050,515
|
|
20240328,144300,375053990,3050,3050,3050,3050,1849
|
|
20240328,144200,369414540,3055,3055,3055,3055,1
|
|
20240328,144100,369411485,3055,3055,3055,3055,5
|
|
20240328,144000,369396210,3055,3055,3055,3055,0
|
|
20240328,143900,369396210,3055,3055,3055,3055,1
|
|
20240328,143800,369393155,3055,3055,3055,3055,368
|
|
20240328,143700,368268915,3055,3060,3060,3055,1319
|
|
20240328,143600,364239290,3060,3060,3060,3060,0
|
|
20240328,143500,364239290,3060,3060,3060,3060,8
|
|
20240328,143400,364214810,3060,3055,3060,3055,492
|
|
20240328,143300,362711745,3055,3055,3055,3055,6
|
|
20240328,143200,362693415,3055,3050,3055,3050,501
|
|
20240328,143100,361165360,3055,3055,3055,3055,0
|
|
20240328,143000,361165360,3055,3055,3055,3055,0
|
|
20240328,142900,361165360,3055,3055,3055,3055,1000
|
|
20240328,142800,358110360,3055,3050,3055,3050,4337
|
|
20240328,142700,344882505,3055,3060,3060,3055,1126
|
|
20240328,142600,341439525,3060,3060,3060,3060,1
|
|
20240328,142500,341436465,3055,3055,3060,3055,2071
|
|
20240328,142400,335109555,3060,3055,3060,3055,302
|
|
20240328,142300,334186935,3060,3060,3060,3060,0
|
|
20240328,142200,334186935,3060,3055,3060,3055,652
|
|
20240328,142100,332195070,3060,3060,3060,3060,0
|
|
20240328,142000,332195070,3060,3060,3060,3060,62
|
|
20240328,141900,332005350,3060,3060,3060,3060,140
|
|
20240328,141800,331576950,3060,3055,3060,3055,363
|
|
20240328,141700,330467975,3060,3060,3060,3060,0
|
|
20240328,141600,330467975,3060,3060,3060,3060,0
|
|
20240328,141500,330467975,3060,3060,3060,3060,0
|
|
20240328,141400,330467975,3060,3060,3060,3060,5
|
|
20240328,141300,330452675,3060,3055,3060,3055,2
|
|
20240328,141200,330446560,3055,3055,3055,3055,98
|
|
20240328,141100,330147170,3050,3050,3050,3050,100
|
|
20240328,141000,329842170,3055,3055,3055,3055,290
|
|
20240328,140900,328956220,3060,3060,3060,3060,0
|
|
20240328,140800,328956220,3060,3055,3060,3055,1270
|
|
20240328,140700,325076365,3055,3055,3055,3050,2021
|
|
20240328,140600,318903120,3060,3060,3060,3060,100
|
|
20240328,140500,318597120,3060,3055,3060,3055,576
|
|
20240328,140400,316837435,3060,3060,3060,3060,10
|
|
20240328,140300,316806835,3060,3060,3060,3060,11
|
|
20240328,140200,316773175,3055,3055,3060,3055,5411
|
|
20240328,140100,300241675,3060,3055,3060,3055,185
|
|
20240328,140000,299676275,3055,3060,3060,3055,121
|
|
20240328,135900,299306615,3055,3060,3060,3055,28
|
|
20240328,135800,299221055,3060,3060,3060,3060,0
|
|
20240328,135700,299221055,3060,3060,3060,3060,0
|
|
20240328,135600,299221055,3060,3060,3060,3060,0
|
|
20240328,135500,299221055,3060,3060,3060,3060,1
|
|
20240328,135400,299217995,3060,3060,3060,3060,0
|
|
20240328,135300,299217995,3060,3055,3060,3055,111
|
|
20240328,135200,298878885,3060,3060,3060,3060,20
|
|
20240328,135100,298817685,3065,3065,3065,3065,0
|
|
20240328,135000,298817685,3065,3060,3065,3060,230
|
|
20240328,134900,298113880,3065,3055,3065,3055,1448
|
|
20240328,134800,293690220,3065,3065,3065,3065,0
|
|
20240328,134700,293690220,3065,3065,3065,3065,6
|
|
20240328,134600,293671830,3065,3065,3065,3065,470
|
|
20240328,134500,292231280,3065,3065,3065,3065,0
|
|
20240328,134400,292231280,3065,3065,3065,3065,1
|
|
20240328,134300,292228215,3055,3055,3055,3055,151
|
|
20240328,134200,291766910,3065,3065,3065,3065,327
|
|
20240328,134100,290764655,3065,3065,3065,3065,200
|
|
20240328,134000,290151655,3065,3065,3065,3065,200
|
|
20240328,133900,289538655,3065,3055,3065,3055,517
|
|
20240328,133800,287959210,3065,3065,3065,3065,0
|
|
20240328,133700,287959210,3065,3065,3065,3065,0
|
|
20240328,133600,287959210,3065,3065,3065,3065,0
|
|
20240328,133500,287959210,3065,3060,3065,3060,275
|
|
20240328,133400,287117705,3065,3060,3065,3055,5596
|
|
20240328,133300,270012710,3065,3065,3065,3065,0
|
|
20240328,133200,270012710,3065,3060,3065,3060,3260
|
|
20240328,133100,260035280,3060,3060,3060,3060,101
|
|
20240328,133000,259726220,3055,3055,3055,3055,0
|
|
20240328,132900,259726220,3055,3055,3060,3055,946
|
|
20240328,132800,256835465,3060,3060,3060,3060,0
|
|
20240328,132700,256835465,3060,3060,3060,3060,0
|
|
20240328,132600,256835465,3060,3060,3060,3060,0
|
|
20240328,132500,256835465,3060,3060,3060,3060,1
|
|
20240328,132400,256832405,3055,3060,3060,3055,520
|
|
20240328,132300,255243705,3060,3060,3060,3060,50
|
|
20240328,132200,255090705,3060,3060,3060,3060,1
|
|
20240328,132100,255087645,3055,3055,3055,3055,1010
|
|
20240328,132000,252002095,3060,3060,3060,3060,0
|
|
20240328,131900,252002095,3060,3055,3060,3055,552
|
|
20240328,131800,250314225,3055,3055,3055,3055,2000
|
|
20240328,131700,244204225,3055,3055,3055,3055,5
|
|
20240328,131600,244188950,3060,3060,3060,3060,2
|
|
20240328,131500,244182830,3065,3065,3065,3065,0
|
|
20240328,131400,244182830,3065,3065,3065,3065,0
|
|
20240328,131300,244182830,3065,3055,3065,3055,34
|
|
20240328,131200,244078950,3065,3055,3065,3055,3344
|
|
20240328,131100,233859590,3065,3060,3065,3060,20
|
|
20240328,131000,233798385,3065,3065,3065,3065,0
|
|
20240328,130900,233798385,3065,3065,3065,3065,0
|
|
20240328,130800,233798385,3065,3060,3065,3060,1331
|
|
20240328,130700,229724375,3060,3060,3060,3060,0
|
|
20240328,130600,229724375,3060,3060,3060,3060,0
|
|
20240328,130500,229724375,3060,3060,3065,3060,989
|
|
20240328,130400,226697440,3065,3065,3065,3065,1
|
|
20240328,130300,226694375,3055,3060,3060,3055,2000
|
|
20240328,130200,220574955,3065,3065,3065,3065,0
|
|
20240328,130100,220574955,3065,3065,3065,3065,8
|
|
20240328,130000,220550435,3065,3060,3065,3060,117
|
|
20240328,125900,220191945,3060,3060,3060,3060,400
|
|
20240328,125800,218967945,3060,3060,3060,3060,0
|
|
20240328,125700,218967945,3060,3060,3060,3060,420
|
|
20240328,125600,217682745,3065,3065,3065,3060,468
|
|
20240328,125500,216250110,3065,3065,3065,3065,0
|
|
20240328,125400,216250110,3065,3065,3065,3065,0
|
|
20240328,125300,216250110,3065,3065,3065,3065,31
|
|
20240328,125200,216155095,3070,3070,3070,3070,110
|
|
20240328,125100,215817395,3070,3065,3070,3060,881
|
|
20240328,125000,213120175,3070,3070,3070,3070,0
|
|
20240328,124900,213120175,3070,3060,3070,3060,20
|
|
20240328,124800,213058965,3065,3065,3065,3065,1
|
|
20240328,124700,213055900,3065,3065,3065,3065,12
|
|
20240328,124600,213019120,3070,3060,3070,3060,9004
|
|
20240328,124500,185457460,3060,3060,3060,3060,9
|
|
20240328,124400,185429920,3065,3065,3065,3065,0
|
|
20240328,124300,185429920,3065,3065,3065,3065,0
|
|
20240328,124200,185429920,3065,3065,3065,3065,11
|
|
20240328,124100,185396205,3070,3070,3070,3070,0
|
|
20240328,124000,185396205,3070,3065,3070,3065,159
|
|
20240328,123900,184908865,3070,3070,3070,3070,48
|
|
20240328,123800,184761505,3070,3070,3070,3070,0
|
|
20240328,123700,184761505,3070,3070,3070,3070,0
|
|
20240328,123600,184761505,3070,3070,3070,3070,10
|
|
20240328,123500,184730805,3070,3070,3070,3070,2
|
|
20240328,123400,184724665,3065,3065,3065,3065,0
|
|
20240328,123300,184724665,3065,3065,3065,3065,16
|
|
20240328,123200,184675625,3070,3070,3070,3070,48
|
|
20240328,123100,184528265,3070,3070,3070,3070,0
|
|
20240328,123000,184528265,3070,3070,3070,3070,1
|
|
20240328,122900,184525195,3070,3070,3070,3070,100
|
|
20240328,122800,184218195,3070,3070,3070,3070,0
|
|
20240328,122700,184218195,3070,3070,3070,3070,1
|
|
20240328,122600,184215125,3070,3070,3070,3070,393
|
|
20240328,122500,183008615,3070,3070,3070,3070,0
|
|
20240328,122400,183008615,3070,3070,3070,3070,0
|
|
20240328,122300,183008615,3070,3070,3070,3070,0
|
|
20240328,122200,183008615,3070,3070,3070,3070,500
|
|
20240328,122100,181473615,3070,3070,3070,3070,0
|
|
20240328,122000,181473615,3070,3070,3070,3070,0
|
|
20240328,121900,181473615,3070,3060,3070,3060,5
|
|
20240328,121800,181458305,3065,3060,3065,3060,2
|
|
20240328,121700,181452180,3070,3070,3070,3070,0
|
|
20240328,121600,181452180,3070,3070,3070,3070,0
|
|
20240328,121500,181452180,3070,3070,3070,3070,0
|
|
20240328,121400,181452180,3070,3070,3070,3070,0
|
|
20240328,121300,181452180,3070,3070,3070,3070,395
|
|
20240328,121200,180239530,3070,3070,3070,3070,0
|
|
20240328,121100,180239530,3070,3070,3070,3070,0
|
|
20240328,121000,180239530,3070,3070,3070,3070,2
|
|
20240328,120900,180233390,3070,3070,3070,3070,0
|
|
20240328,120800,180233390,3070,3070,3070,3070,0
|
|
20240328,120700,180233390,3070,3065,3070,3065,123
|
|
20240328,120600,179856390,3065,3065,3065,3065,0
|
|
20240328,120500,179856390,3065,3065,3065,3065,64
|
|
20240328,120400,179660230,3065,3065,3065,3065,0
|
|
20240328,120300,179660230,3065,3065,3065,3065,0
|
|
20240328,120200,179660230,3065,3065,3065,3065,0
|
|
20240328,120100,179660230,3065,3065,3065,3065,264
|
|
20240328,120000,178851070,3065,3065,3065,3065,0
|
|
20240328,115900,178851070,3065,3065,3065,3065,100
|
|
20240328,115800,178544570,3065,3055,3065,3055,2255
|
|
20240328,115700,171652995,3065,3065,3065,3065,23
|
|
20240328,115600,171582500,3065,3065,3065,3065,0
|
|
20240328,115500,171582500,3065,3060,3065,3060,402
|
|
20240328,115400,170352370,3060,3060,3060,3060,0
|
|
20240328,115300,170352370,3060,3060,3060,3060,0
|
|
20240328,115200,170352370,3060,3060,3060,3060,0
|
|
20240328,115100,170352370,3060,3060,3060,3060,1075
|
|
20240328,115000,167062870,3065,3065,3065,3065,79
|
|
20240328,114900,166820735,3070,3070,3070,3070,0
|
|
20240328,114800,166820735,3070,3065,3070,3065,2589
|
|
20240328,114700,158883910,3065,3065,3065,3065,0
|
|
20240328,114600,158883910,3065,3065,3065,3065,0
|
|
20240328,114500,158883910,3065,3065,3065,3065,450
|
|
20240328,114400,157504660,3065,3065,3065,3065,18
|
|
20240328,114300,157449490,3065,3065,3065,3065,20
|
|
20240328,114200,157388190,3065,3065,3065,3065,0
|
|
20240328,114100,157388190,3065,3065,3065,3065,1
|
|
20240328,114000,157385125,3065,3065,3065,3065,0
|
|
20240328,113900,157385125,3065,3065,3065,3065,43
|
|
20240328,113800,157253330,3065,3060,3065,3060,4
|
|
20240328,113700,157241080,3065,3065,3065,3065,0
|
|
20240328,113600,157241080,3065,3060,3065,3060,363
|
|
20240328,113500,156130235,3065,3065,3065,3065,0
|
|
20240328,113400,156130235,3065,3065,3065,3065,0
|
|
20240328,113300,156130235,3065,3065,3065,3065,0
|
|
20240328,113200,156130235,3065,3065,3065,3065,0
|
|
20240328,113100,156130235,3065,3065,3065,3065,2
|
|
20240328,113000,156124105,3065,3065,3065,3065,346
|
|
20240328,112900,155063615,3065,3065,3065,3065,2
|
|
20240328,112800,155057485,3065,3065,3065,3065,1
|
|
20240328,112700,155054420,3065,3060,3065,3060,1176
|
|
20240328,112600,151455855,3060,3060,3060,3060,420
|
|
20240328,112500,150170655,3060,3060,3060,3060,0
|
|
20240328,112400,150170655,3060,3060,3060,3060,500
|
|
20240328,112300,148640655,3065,3065,3065,3065,0
|
|
20240328,112200,148640655,3065,3065,3065,3065,0
|
|
20240328,112100,148640655,3065,3065,3065,3065,0
|
|
20240328,112000,148640655,3065,3065,3065,3065,0
|
|
20240328,111900,148640655,3065,3055,3065,3055,1677
|
|
20240328,111800,143514845,3060,3060,3060,3060,2
|
|
20240328,111700,143508725,3060,3055,3065,3055,838
|
|
20240328,111600,140947765,3065,3060,3065,3060,125
|
|
20240328,111500,140565260,3065,3060,3065,3060,1002
|
|
20240328,111400,137499135,3065,3065,3065,3065,5
|
|
20240328,111300,137483810,3065,3065,3065,3065,0
|
|
20240328,111200,137483810,3065,3065,3065,3065,20
|
|
20240328,111100,137422510,3060,3060,3060,3060,1136
|
|
20240328,111000,133946350,3065,3065,3065,3065,0
|
|
20240328,110900,133946350,3065,3065,3065,3065,0
|
|
20240328,110800,133946350,3065,3065,3065,3065,3
|
|
20240328,110700,133937155,3065,3065,3065,3065,0
|
|
20240328,110600,133937155,3065,3065,3065,3065,0
|
|
20240328,110500,133937155,3065,3065,3065,3065,0
|
|
20240328,110400,133937155,3065,3055,3065,3055,793
|
|
20240328,110300,131513520,3060,3060,3060,3060,737
|
|
20240328,110200,129258300,3065,3065,3065,3065,10
|
|
20240328,110100,129227650,3065,3065,3065,3065,18
|
|
20240328,110000,129172480,3065,3065,3065,3065,0
|
|
20240328,105900,129172480,3065,3065,3065,3065,0
|
|
20240328,105800,129172480,3065,3065,3065,3065,0
|
|
20240328,105700,129172480,3065,3065,3065,3060,806
|
|
20240328,105600,126705595,3065,3065,3065,3065,18
|
|
20240328,105500,126650425,3065,3065,3065,3065,0
|
|
20240328,105400,126650425,3065,3065,3065,3065,0
|
|
20240328,105300,126650425,3065,3065,3065,3065,0
|
|
20240328,105200,126650425,3065,3065,3065,3065,66
|
|
20240328,105100,126448135,3070,3070,3070,3070,0
|
|
20240328,105000,126448135,3070,3070,3070,3070,0
|
|
20240328,104900,126448135,3070,3070,3070,3070,5
|
|
20240328,104800,126432785,3070,3070,3070,3070,0
|
|
20240328,104700,126432785,3070,3070,3070,3070,104
|
|
20240328,104600,126113505,3070,3065,3070,3060,606
|
|
20240328,104500,124258320,3070,3070,3070,3070,2
|
|
20240328,104400,124252180,3070,3070,3070,3070,6
|
|
20240328,104300,124233760,3070,3060,3070,3060,1593
|
|
20240328,104200,119357540,3070,3070,3070,3070,0
|
|
20240328,104100,119357540,3070,3070,3070,3070,0
|
|
20240328,104000,119357540,3070,3070,3070,3070,0
|
|
20240328,103900,119357540,3070,3070,3070,3070,2
|
|
20240328,103800,119351400,3070,3070,3070,3070,0
|
|
20240328,103700,119351400,3070,3070,3070,3070,0
|
|
20240328,103600,119351400,3070,3070,3070,3070,0
|
|
20240328,103500,119351400,3070,3065,3070,3060,3464
|
|
20240328,103400,108746750,3065,3065,3065,3065,0
|
|
20240328,103300,108746750,3065,3065,3065,3065,97
|
|
20240328,103200,108449445,3065,3065,3065,3065,20
|
|
20240328,103100,108388145,3065,3065,3065,3065,23
|
|
20240328,103000,108317650,3070,3070,3070,3070,0
|
|
20240328,102900,108317650,3070,3070,3070,3070,339
|
|
20240328,102800,107276920,3070,3070,3070,3070,0
|
|
20240328,102700,107276920,3070,3070,3070,3070,0
|
|
20240328,102600,107276920,3070,3070,3070,3070,4
|
|
20240328,102500,107264640,3065,3065,3065,3060,1684
|
|
20240328,102400,102108180,3065,3065,3065,3065,81
|
|
20240328,102300,101859915,3065,3065,3065,3065,0
|
|
20240328,102200,101859915,3065,3065,3065,3065,1
|
|
20240328,102100,101856850,3065,3065,3065,3065,0
|
|
20240328,102000,101856850,3065,3065,3065,3065,247
|
|
20240328,101900,101099795,3065,3070,3070,3065,126
|
|
20240328,101800,100713205,3070,3070,3070,3070,0
|
|
20240328,101700,100713205,3070,3070,3070,3070,0
|
|
20240328,101600,100713205,3070,3055,3070,3055,1633
|
|
20240328,101500,95722450,3060,3065,3065,3060,537
|
|
20240328,101400,94079175,3065,3060,3065,3060,526
|
|
20240328,101300,92469150,3065,3065,3065,3060,689
|
|
20240328,101200,90359375,3060,3060,3065,3060,523
|
|
20240328,101100,88756400,3065,3065,3065,3065,902
|
|
20240328,101000,85991770,3065,3065,3065,3065,6
|
|
20240328,100900,85973380,3065,3065,3065,3065,19
|
|
20240328,100800,85915145,3060,3060,3065,3060,950
|
|
20240328,100700,83007370,3065,3065,3065,3065,0
|
|
20240328,100600,83007370,3065,3065,3065,3065,0
|
|
20240328,100500,83007370,3065,3070,3070,3065,2
|
|
20240328,100400,83001235,3065,3065,3065,3065,90
|
|
20240328,100300,82725385,3065,3065,3065,3065,173
|
|
20240328,100200,82195140,3065,3060,3065,3060,183
|
|
20240328,100100,81634625,3065,3065,3065,3065,201
|
|
20240328,100000,81018560,3065,3060,3065,3055,3001
|
|
20240328,095900,71848955,3065,3065,3065,3065,1
|
|
20240328,095800,71845890,3060,3060,3060,3060,0
|
|
20240328,095700,71845890,3060,3060,3060,3060,86
|
|
20240328,095600,71582730,3060,3065,3065,3060,1501
|
|
20240328,095500,66989165,3065,3065,3065,3065,159
|
|
20240328,095400,66501830,3065,3065,3065,3065,5
|
|
20240328,095300,66486505,3065,3065,3065,3065,15
|
|
20240328,095200,66440530,3065,3065,3065,3065,1
|
|
20240328,095100,66437465,3060,3065,3065,3060,431
|
|
20240328,095000,65118590,3065,3065,3065,3065,0
|
|
20240328,094900,65118590,3065,3065,3065,3065,0
|
|
20240328,094800,65118590,3065,3065,3065,3065,3
|
|
20240328,094700,65109395,3065,3060,3065,3060,15
|
|
20240328,094600,65063425,3065,3055,3065,3055,12
|
|
20240328,094500,65026655,3055,3055,3055,3055,55
|
|
20240328,094400,64858630,3055,3055,3055,3050,1314
|
|
20240328,094300,60847190,3055,3055,3055,3055,299
|
|
20240328,094200,59933745,3055,3055,3055,3055,0
|
|
20240328,094100,59933745,3055,3050,3055,3050,869
|
|
20240328,094000,57283290,3055,3050,3055,3050,281
|
|
20240328,093900,56426235,3055,3055,3055,3055,122
|
|
20240328,093800,56053525,3055,3055,3055,3055,0
|
|
20240328,093700,56053525,3055,3055,3055,3055,0
|
|
20240328,093600,56053525,3055,3055,3055,3055,50
|
|
20240328,093500,55900775,3070,3070,3070,3070,0
|
|
20240328,093400,55900775,3070,3070,3070,3070,0
|
|
20240328,093300,55900775,3070,3070,3070,3070,0
|
|
20240328,093200,55900775,3070,3065,3070,3065,34
|
|
20240328,093100,55796555,3045,3055,3055,3045,7874
|
|
20240328,093000,31775495,3055,3065,3065,3055,1346
|
|
20240328,092900,27657560,3060,3060,3060,3060,516
|
|
20240328,092800,26078600,3070,3065,3070,3065,37
|
|
20240328,092700,25965045,3070,3070,3070,3070,7
|
|
20240328,092600,25943555,3070,3070,3070,3070,79
|
|
20240328,092500,25701025,3070,3070,3070,3055,92
|
|
20240328,092400,25419345,3070,3070,3070,3070,1
|
|
20240328,092300,25416275,3070,3060,3070,3055,961
|
|
20240328,092200,22476615,3070,3060,3070,3060,14
|
|
20240328,092100,22433675,3070,3070,3070,3070,1
|
|
20240328,092000,22430605,3060,3060,3060,3060,2
|
|
20240328,091900,22424485,3060,3060,3060,3060,3
|
|
20240328,091800,22415305,3060,3075,3075,3060,177
|
|
20240328,091700,21871090,3060,3060,3060,3060,1014
|
|
20240328,091600,18768250,3075,3060,3075,3060,6
|
|
20240328,091500,18749875,3060,3060,3060,3060,1
|
|
20240328,091400,18746815,3075,3070,3075,3070,500
|
|
20240328,091300,17209615,3070,3070,3070,3070,1
|
|
20240328,091200,17206545,3060,3060,3060,3060,0
|
|
20240328,091100,17206545,3060,3065,3065,3060,2060
|
|
20240328,091000,10902725,3070,3070,3070,3070,0
|
|
20240328,090900,10902725,3070,3070,3070,3070,41
|
|
20240328,090800,10776855,3065,3070,3070,3065,196
|
|
20240328,090700,10175845,3070,3070,3070,3070,39
|
|
20240328,090600,10056115,3080,3080,3080,3080,486
|
|
20240328,090500,8559235,3080,3080,3080,3080,10
|
|
20240328,090400,8528435,3070,3070,3070,3070,730
|
|
20240328,090300,6287335,3075,3085,3085,3075,53
|
|
20240328,090200,6124330,3085,3085,3085,3085,345
|
|
20240328,090100,5060005,3080,3080,3080,3080,1000
|
|
20240328,090000,1980005,3085,3085,3085,3075,643
|