598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,185500,1085538280,7000,7000,7000,7000,11017
|
|
20240329,185400,1085538280,7000,7000,7000,7000,0
|
|
20240329,185300,1085538280,7000,7000,7000,7000,0
|
|
20240329,185200,1085538280,7000,7000,7000,7000,0
|
|
20240329,185100,1085538280,7000,7000,7000,7000,0
|
|
20240329,185000,1085538280,7000,7000,7000,7000,0
|
|
20240329,184900,1085538280,7000,7000,7000,7000,0
|
|
20240329,184800,1085538280,7000,7000,7000,7000,0
|
|
20240329,184700,1085538280,7000,7000,7000,7000,0
|
|
20240329,184600,1085538280,7000,7000,7000,7000,0
|
|
20240329,184500,1085538280,7000,7000,7000,7000,0
|
|
20240329,184400,1085538280,7000,7000,7000,7000,0
|
|
20240329,184300,1085538280,7000,7000,7000,7000,0
|
|
20240329,184200,1085538280,7000,7000,7000,7000,0
|
|
20240329,184100,1085538280,7000,7000,7000,7000,0
|
|
20240329,184000,1085538280,7000,7000,7000,7000,0
|
|
20240329,183900,1085538280,7000,7000,7000,7000,0
|
|
20240329,183800,1085538280,7000,7000,7000,7000,0
|
|
20240329,183700,1085538280,7000,7000,7000,7000,0
|
|
20240329,183600,1085538280,7000,7000,7000,7000,0
|
|
20240329,183500,1085538280,7000,7000,7000,7000,0
|
|
20240329,183400,1085538280,7000,7000,7000,7000,0
|
|
20240329,183300,1085538280,7000,7000,7000,7000,0
|
|
20240329,183200,1085538280,7000,7000,7000,7000,0
|
|
20240329,183100,1085538280,7000,7000,7000,7000,0
|
|
20240329,183000,1085538280,7000,7000,7000,7000,0
|
|
20240329,182900,1085538280,7000,7000,7000,7000,0
|
|
20240329,182800,1085538280,7000,7000,7000,7000,0
|
|
20240329,182700,1085538280,7000,7000,7000,7000,0
|
|
20240329,182600,1085538280,7000,7000,7000,7000,0
|
|
20240329,182500,1085538280,7000,7000,7000,7000,11017
|
|
20240329,182400,1085538280,7000,7000,7000,7000,0
|
|
20240329,182300,1085538280,7000,7000,7000,7000,0
|
|
20240329,182200,1085538280,7000,7000,7000,7000,0
|
|
20240329,182100,1085538280,7000,7000,7000,7000,0
|
|
20240329,182000,1085538280,7000,7000,7000,7000,0
|
|
20240329,181900,1085538280,7000,7000,7000,7000,0
|
|
20240329,181800,1085538280,7000,7000,7000,7000,0
|
|
20240329,181700,1085538280,7000,7000,7000,7000,0
|
|
20240329,181600,1085538280,7000,7000,7000,7000,0
|
|
20240329,181500,1085538280,7000,7000,7000,7000,0
|
|
20240329,181400,1085538280,7000,7000,7000,7000,0
|
|
20240329,181300,1085538280,7000,7000,7000,7000,0
|
|
20240329,181200,1085538280,7000,7000,7000,7000,0
|
|
20240329,181100,1085538280,7000,7000,7000,7000,0
|
|
20240329,181000,1085538280,7000,7000,7000,7000,0
|
|
20240329,180900,1085538280,7000,7000,7000,7000,0
|
|
20240329,180800,1085538280,7000,7000,7000,7000,0
|
|
20240329,180700,1085538280,7000,7000,7000,7000,0
|
|
20240329,180600,1085538280,7000,7000,7000,7000,0
|
|
20240329,180500,1085538280,7000,7000,7000,7000,0
|
|
20240329,180400,1085538280,7000,7000,7000,7000,0
|
|
20240329,180300,1085538280,7000,7000,7000,7000,0
|
|
20240329,180200,1085538280,7000,7000,7000,7000,0
|
|
20240329,180100,1085538280,7000,7000,7000,7000,0
|
|
20240329,180000,1085538280,7000,7000,7000,7000,0
|
|
20240329,175900,1085538280,7000,7000,7000,7000,0
|
|
20240329,175800,1085538280,7000,7000,7000,7000,0
|
|
20240329,175700,1085538280,7000,7000,7000,7000,0
|
|
20240329,175600,1085538280,7000,7000,7000,7000,0
|
|
20240329,175500,1085538280,7000,7000,7000,7000,11017
|
|
20240329,175400,1085538280,7000,7000,7000,7000,0
|
|
20240329,175300,1085538280,7000,7000,7000,7000,0
|
|
20240329,175200,1085538280,7000,7000,7000,7000,0
|
|
20240329,175100,1085538280,7000,7000,7000,7000,0
|
|
20240329,175000,1085538280,7000,7000,7000,7000,0
|
|
20240329,174900,1085538280,7000,7000,7000,7000,0
|
|
20240329,174800,1085538280,7000,7000,7000,7000,0
|
|
20240329,174700,1085538280,7000,7000,7000,7000,0
|
|
20240329,174600,1085538280,7000,7000,7000,7000,0
|
|
20240329,174500,1085538280,7000,7000,7000,7000,0
|
|
20240329,174400,1085538280,7000,7000,7000,7000,0
|
|
20240329,174300,1085538280,7000,7000,7000,7000,0
|
|
20240329,174200,1085538280,7000,7000,7000,7000,0
|
|
20240329,174100,1085538280,7000,7000,7000,7000,0
|
|
20240329,174000,1085538280,7000,7000,7000,7000,0
|
|
20240329,173900,1085538280,7000,7000,7000,7000,0
|
|
20240329,173800,1085538280,7000,7000,7000,7000,0
|
|
20240329,173700,1085538280,7000,7000,7000,7000,0
|
|
20240329,173600,1085538280,7000,7000,7000,7000,0
|
|
20240329,173500,1085538280,7000,7000,7000,7000,0
|
|
20240329,173400,1085538280,7000,7000,7000,7000,0
|
|
20240329,173300,1085538280,7000,7000,7000,7000,0
|
|
20240329,173200,1085538280,7000,7000,7000,7000,0
|
|
20240329,173100,1085538280,7000,7000,7000,7000,0
|
|
20240329,173000,1085538280,7000,7000,7000,7000,0
|
|
20240329,172900,1085538280,7000,7000,7000,7000,0
|
|
20240329,172800,1085538280,7000,7000,7000,7000,0
|
|
20240329,172700,1085538280,7000,7000,7000,7000,0
|
|
20240329,172600,1085538280,7000,7000,7000,7000,0
|
|
20240329,172500,1085538280,7000,7000,7000,7000,11017
|
|
20240329,172400,1085538280,7000,7000,7000,7000,0
|
|
20240329,172300,1085538280,7000,7000,7000,7000,0
|
|
20240329,172200,1085538280,7000,7000,7000,7000,0
|
|
20240329,172100,1085538280,7000,7000,7000,7000,0
|
|
20240329,172000,1085538280,7000,7000,7000,7000,0
|
|
20240329,171900,1085538280,7000,7000,7000,7000,0
|
|
20240329,171800,1085538280,7000,7000,7000,7000,0
|
|
20240329,171700,1085538280,7000,7000,7000,7000,0
|
|
20240329,171600,1085538280,7000,7000,7000,7000,0
|
|
20240329,171500,1085538280,7000,7000,7000,7000,0
|
|
20240329,171400,1085538280,7000,7000,7000,7000,0
|
|
20240329,171300,1085538280,7000,7000,7000,7000,0
|
|
20240329,171200,1085538280,7000,7000,7000,7000,0
|
|
20240329,171100,1085538280,7000,7000,7000,7000,0
|
|
20240329,171000,1085538280,7000,7000,7000,7000,0
|
|
20240329,170900,1085538280,7000,7000,7000,7000,0
|
|
20240329,170800,1085538280,7000,7000,7000,7000,0
|
|
20240329,170700,1085538280,7000,7000,7000,7000,0
|
|
20240329,170600,1085538280,7000,7000,7000,7000,0
|
|
20240329,170500,1085538280,7000,7000,7000,7000,0
|
|
20240329,170400,1085538280,7000,7000,7000,7000,0
|
|
20240329,170300,1085538280,7000,7000,7000,7000,0
|
|
20240329,170200,1085538280,7000,7000,7000,7000,0
|
|
20240329,170100,1085538280,7000,7000,7000,7000,0
|
|
20240329,170000,1085538280,7000,7000,7000,7000,0
|
|
20240329,165900,1085538280,7000,7000,7000,7000,0
|
|
20240329,165800,1085538280,7000,7000,7000,7000,0
|
|
20240329,165700,1085538280,7000,7000,7000,7000,0
|
|
20240329,165600,1085538280,7000,7000,7000,7000,0
|
|
20240329,165500,1085538280,7000,7000,7000,7000,11017
|
|
20240329,165400,1085538280,7000,7000,7000,7000,0
|
|
20240329,165300,1085538280,7000,7000,7000,7000,0
|
|
20240329,165200,1085538280,7000,7000,7000,7000,0
|
|
20240329,165100,1085538280,7000,7000,7000,7000,0
|
|
20240329,165000,1085538280,7000,7000,7000,7000,0
|
|
20240329,164900,1085538280,7000,7000,7000,7000,0
|
|
20240329,164800,1085538280,7000,7000,7000,7000,0
|
|
20240329,164700,1085538280,7000,7000,7000,7000,0
|
|
20240329,164600,1085538280,7000,7000,7000,7000,0
|
|
20240329,164500,1085538280,7000,7000,7000,7000,0
|
|
20240329,164400,1085538280,7000,7000,7000,7000,0
|
|
20240329,164300,1085538280,7000,7000,7000,7000,0
|
|
20240329,164200,1085538280,7000,7000,7000,7000,0
|
|
20240329,164100,1085538280,7000,7000,7000,7000,0
|
|
20240329,164000,1085538280,7000,7000,7000,7000,0
|
|
20240329,163900,1085538280,7000,7000,7000,7000,0
|
|
20240329,163800,1085538280,7000,7000,7000,7000,0
|
|
20240329,163700,1085538280,7000,7000,7000,7000,0
|
|
20240329,163600,1085538280,7000,7000,7000,7000,0
|
|
20240329,163500,1085538280,7000,7000,7000,7000,0
|
|
20240329,163400,1085538280,7000,7000,7000,7000,0
|
|
20240329,163300,1085538280,7000,7000,7000,7000,0
|
|
20240329,163200,1085538280,7000,7000,7000,7000,0
|
|
20240329,163100,1085538280,7000,7000,7000,7000,0
|
|
20240329,163000,1085538280,7000,7000,7000,7000,0
|
|
20240329,162900,1085538280,7000,7000,7000,7000,0
|
|
20240329,162800,1085538280,7000,7000,7000,7000,0
|
|
20240329,162700,1085538280,7000,7000,7000,7000,0
|
|
20240329,162600,1085538280,7000,7000,7000,7000,0
|
|
20240329,162500,1085538280,7000,7000,7000,7000,11017
|
|
20240329,162400,1085538280,7000,7000,7000,7000,0
|
|
20240329,162300,1085538280,7000,7000,7000,7000,0
|
|
20240329,162200,1085538280,7000,7000,7000,7000,0
|
|
20240329,162100,1085538280,7000,7000,7000,7000,0
|
|
20240329,162000,1085538280,7000,7000,7000,7000,0
|
|
20240329,161900,1085538280,7000,7000,7000,7000,0
|
|
20240329,161800,1085538280,7000,7000,7000,7000,0
|
|
20240329,161700,1085538280,7000,7000,7000,7000,0
|
|
20240329,161600,1085538280,7000,7000,7000,7000,0
|
|
20240329,161500,1085538280,7000,7000,7000,7000,0
|
|
20240329,161400,1085538280,7000,7000,7000,7000,0
|
|
20240329,161300,1085538280,7000,7000,7000,7000,0
|
|
20240329,161200,1085538280,7000,7000,7000,7000,0
|
|
20240329,161100,1085538280,7000,7000,7000,7000,0
|
|
20240329,161000,1085538280,7000,7000,7000,7000,0
|
|
20240329,160900,1085538280,7000,7000,7000,7000,0
|
|
20240329,160800,1085538280,7000,7000,7000,7000,0
|
|
20240329,160700,1085538280,7000,7000,7000,7000,0
|
|
20240329,160600,1085538280,7000,7000,7000,7000,0
|
|
20240329,160500,1085538280,7000,7000,7000,7000,0
|
|
20240329,160400,1085538280,7000,7000,7000,7000,0
|
|
20240329,160300,1085538280,7000,7000,7000,7000,0
|
|
20240329,160200,1085538280,7000,7000,7000,7000,0
|
|
20240329,160100,1085538280,7000,7000,7000,7000,0
|
|
20240329,160000,1085538280,7000,7000,7000,7000,0
|
|
20240329,155900,1085538280,7000,7000,7000,7000,0
|
|
20240329,155800,1085538280,7000,7000,7000,7000,0
|
|
20240329,155700,1085538280,7000,7000,7000,7000,0
|
|
20240329,155600,1085538280,7000,7000,7000,7000,0
|
|
20240329,155500,1085538280,7000,7000,7000,7000,11017
|
|
20240329,155400,1085538280,7000,7000,7000,7000,0
|
|
20240329,155300,1085538280,7000,7000,7000,7000,0
|
|
20240329,155200,1085538280,7000,7000,7000,7000,0
|
|
20240329,155100,1085538280,7000,7000,7000,7000,0
|
|
20240329,155000,1085538280,7000,7000,7000,7000,0
|
|
20240329,154900,1085538280,7000,7000,7000,7000,0
|
|
20240329,154800,1085538280,7000,7000,7000,7000,0
|
|
20240329,154700,1085538280,7000,7000,7000,7000,0
|
|
20240329,154600,1085538280,7000,7000,7000,7000,0
|
|
20240329,154500,1085538280,7000,7000,7000,7000,0
|
|
20240329,154400,1085538280,7000,7000,7000,7000,0
|
|
20240329,154300,1085538280,7000,7000,7000,7000,0
|
|
20240329,154200,1085538280,7000,7000,7000,7000,0
|
|
20240329,154100,1085538280,7000,7000,7000,7000,0
|
|
20240329,154000,1085538280,7000,7000,7000,7000,0
|
|
20240329,153900,1085538280,7000,7000,7000,7000,0
|
|
20240329,153800,1085538280,7000,7000,7000,7000,0
|
|
20240329,153700,1085538280,7000,7000,7000,7000,0
|
|
20240329,153600,1085538280,7000,7000,7000,7000,0
|
|
20240329,153500,1085538280,7000,7000,7000,7000,0
|
|
20240329,153400,1085538280,7000,7000,7000,7000,0
|
|
20240329,153300,1085538280,7000,7000,7000,7000,0
|
|
20240329,153200,1085538280,7000,7000,7000,7000,0
|
|
20240329,153100,1085538280,7000,7000,7000,7000,0
|
|
20240329,153000,1085538280,7000,7000,7000,7000,11017
|
|
20240329,152900,1008419280,7010,7010,7010,7010,0
|
|
20240329,152800,1008419280,7010,7010,7010,7010,0
|
|
20240329,152700,1008419280,7010,7010,7010,7010,0
|
|
20240329,152600,1008419280,7010,7010,7010,7010,0
|
|
20240329,152500,1008419280,7010,7010,7010,7010,0
|
|
20240329,152400,1008419280,7010,7010,7010,7010,0
|
|
20240329,152300,1008419280,7010,7010,7010,7010,0
|
|
20240329,152200,1008419280,7010,7010,7010,7010,0
|
|
20240329,152100,1008419280,7010,7010,7010,7010,0
|
|
20240329,152000,1008419280,7010,7010,7010,7010,0
|
|
20240329,151900,1008419280,7010,7010,7020,7010,891
|
|
20240329,151800,1002166300,7010,7020,7030,7010,551
|
|
20240329,151700,998298400,7010,7020,7020,7010,1500
|
|
20240329,151600,987770520,7010,7010,7020,7010,10
|
|
20240329,151500,987700340,7010,7000,7010,7000,1611
|
|
20240329,151400,976417360,7000,7010,7010,7000,622
|
|
20240329,151300,972057300,7010,7010,7010,7010,3290
|
|
20240329,151200,948994400,7010,7010,7010,7000,5336
|
|
20240329,151100,911590220,7010,7010,7010,7000,1043
|
|
20240329,151000,904284950,7010,7010,7010,7000,369
|
|
20240329,150900,901700440,7000,7010,7010,7000,375
|
|
20240329,150800,899073870,7000,7010,7010,7000,210
|
|
20240329,150700,897603780,7010,7000,7010,7000,907
|
|
20240329,150600,891254710,7010,7010,7010,7010,1042
|
|
20240329,150500,883950290,7010,7010,7010,7010,228
|
|
20240329,150400,882352010,7000,7010,7010,7000,2062
|
|
20240329,150300,867917990,7000,7010,7010,7000,461
|
|
20240329,150200,864686400,7020,7010,7020,7010,655
|
|
20240329,150100,860094800,7020,7020,7020,7010,626
|
|
20240329,150000,855705530,7020,7000,7020,7000,225
|
|
20240329,145900,854128050,7000,7020,7020,7000,1749
|
|
20240329,145800,841859170,7020,7010,7020,7010,620
|
|
20240329,145700,837512910,7020,7010,7020,7010,239
|
|
20240329,145600,835836370,7010,7020,7020,7010,131
|
|
20240329,145500,834917990,7020,7010,7020,7010,138
|
|
20240329,145400,833950460,7020,7010,7020,7010,20
|
|
20240329,145300,833810140,7010,7010,7020,7010,398
|
|
20240329,145200,831019960,7010,7010,7020,7010,292
|
|
20240329,145100,828972970,7010,7010,7010,7000,489
|
|
20240329,145000,825545310,7010,7010,7010,7000,97
|
|
20240329,144900,824865580,7000,7010,7010,7000,42
|
|
20240329,144800,824571470,7010,7010,7020,7010,1299
|
|
20240329,144700,815465460,7020,7010,7020,7010,41
|
|
20240329,144600,815177990,7010,7020,7020,7010,7532
|
|
20240329,144500,762378560,7020,7020,7020,7010,1736
|
|
20240329,144400,750209060,7020,7030,7030,7010,109
|
|
20240329,144300,749443360,7010,7020,7020,7010,99
|
|
20240329,144200,748748620,7020,7020,7020,7020,4424
|
|
20240329,144100,717692140,7020,7030,7030,7020,1033
|
|
20240329,144000,710440390,7030,7030,7030,7020,150
|
|
20240329,143900,709386610,7030,7020,7030,7020,104
|
|
20240329,143800,708655810,7030,7030,7030,7020,653
|
|
20240329,143700,704066620,7020,7030,7030,7020,262
|
|
20240329,143600,702224770,7020,7030,7030,7020,230
|
|
20240329,143500,700610100,7020,7030,7030,7020,234
|
|
20240329,143400,698965690,7020,7020,7030,7020,731
|
|
20240329,143300,693834000,7030,7020,7030,7020,83
|
|
20240329,143200,693250750,7030,7020,7030,7020,40
|
|
20240329,143100,692969800,7030,7020,7030,7020,247
|
|
20240329,143000,691234640,7030,7030,7030,7020,198
|
|
20240329,142900,689842940,7040,7040,7040,7020,34
|
|
20240329,142800,689604060,7020,7040,7040,7020,25
|
|
20240329,142700,689428540,7040,7030,7040,7020,716
|
|
20240329,142600,684399770,7040,7040,7040,7030,75
|
|
20240329,142500,683872490,7030,7020,7040,7020,25
|
|
20240329,142400,683696810,7020,7040,7040,7020,149
|
|
20240329,142300,682649480,7030,7040,7040,7030,168
|
|
20240329,142200,681468420,7030,7040,7040,7030,1022
|
|
20240329,142100,674283680,7040,7040,7040,7030,326
|
|
20240329,142000,671991790,7030,7030,7040,7030,98
|
|
20240329,141900,671302770,7030,7030,7040,7030,24
|
|
20240329,141800,671133830,7040,7040,7040,7030,556
|
|
20240329,141700,667224970,7030,7040,7040,7030,36
|
|
20240329,141600,666971800,7030,7030,7040,7030,28
|
|
20240329,141500,666774900,7040,7030,7040,7030,39
|
|
20240329,141400,666500580,7040,7030,7040,7030,347
|
|
20240329,141300,664058780,7030,7030,7040,7030,175
|
|
20240329,141200,662827950,7040,7040,7040,7030,54
|
|
20240329,141100,662448170,7030,7040,7040,7030,29
|
|
20240329,141000,662244230,7040,7040,7040,7030,62
|
|
20240329,140900,661808010,7040,7030,7040,7030,30
|
|
20240329,140800,661597040,7040,7040,7040,7030,9
|
|
20240329,140700,661533690,7030,7040,7040,7030,474
|
|
20240329,140600,658200900,7040,7040,7040,7030,69
|
|
20240329,140500,657715540,7040,7040,7040,7030,58
|
|
20240329,140400,657307450,7030,7040,7040,7030,885
|
|
20240329,140300,651085560,7040,7040,7040,7030,1230
|
|
20240329,140200,642436970,7040,7040,7040,7030,49
|
|
20240329,140100,642092020,7040,7040,7040,7030,60
|
|
20240329,140000,641669850,7040,7040,7040,7030,67
|
|
20240329,135900,641198410,7040,7040,7040,7030,81
|
|
20240329,135800,640628520,7040,7030,7040,7030,62
|
|
20240329,135700,640192290,7040,7040,7040,7030,37
|
|
20240329,135600,639931820,7030,7040,7040,7030,57
|
|
20240329,135500,639530750,7020,7020,7040,7020,124
|
|
20240329,135400,638659050,7020,7030,7040,7020,466
|
|
20240329,135300,635380170,7030,7030,7030,7020,250
|
|
20240329,135200,633624700,7030,7030,7030,7020,72
|
|
20240329,135100,633118780,7030,7020,7030,7020,30
|
|
20240329,135000,632907890,7030,7030,7030,7020,184
|
|
20240329,134900,631614610,7030,7030,7030,7020,64
|
|
20240329,134800,631164920,7030,7030,7030,7020,62
|
|
20240329,134700,630729310,7030,7020,7030,7020,95
|
|
20240329,134600,630061700,7030,7030,7030,7020,416
|
|
20240329,134500,627140430,7030,7030,7030,7020,142
|
|
20240329,134400,626142230,7020,7030,7030,7020,67
|
|
20240329,134300,625671480,7030,7030,7030,7020,50
|
|
20240329,134200,625320220,7030,7030,7030,7020,115
|
|
20240329,134100,624511980,7030,7030,7030,7020,412
|
|
20240329,134000,621615880,7030,7020,7030,7020,351
|
|
20240329,133900,619148590,7030,7030,7030,7020,231
|
|
20240329,133800,617526060,7030,7030,7030,7020,53
|
|
20240329,133700,617153690,7030,7030,7030,7020,90
|
|
20240329,133600,616521240,7040,7040,7040,7030,741
|
|
20240329,133500,611304840,7040,7040,7040,7030,149
|
|
20240329,133400,610257330,7030,7040,7040,7030,109
|
|
20240329,133300,609491030,7030,7030,7040,7030,298
|
|
20240329,133200,607395030,7030,7020,7030,7020,1234
|
|
20240329,133100,598730260,7030,7030,7030,7020,79
|
|
20240329,133000,598175110,7030,7020,7030,7020,130
|
|
20240329,132900,597262450,7020,7040,7040,7020,166
|
|
20240329,132800,596096220,7030,7030,7040,7030,201
|
|
20240329,132700,594682180,7020,7040,7040,7020,23
|
|
20240329,132600,594520680,7040,7040,7040,7020,33
|
|
20240329,132500,594288620,7040,7030,7040,7030,94
|
|
20240329,132400,593627790,7030,7030,7040,7030,87
|
|
20240329,132300,593016110,7040,7020,7040,7020,66
|
|
20240329,132200,592552300,7030,7020,7030,7020,14
|
|
20240329,132100,592453910,7020,7030,7030,7020,139
|
|
20240329,132000,591476980,7040,7030,7040,7020,236
|
|
20240329,131900,589818020,7030,7030,7030,7020,50
|
|
20240329,131800,589466780,7030,7020,7030,7020,36
|
|
20240329,131700,589213930,7030,7020,7030,7020,210
|
|
20240329,131600,587739640,7020,7030,7030,7020,75
|
|
20240329,131500,587212610,7020,7030,7030,7020,134
|
|
20240329,131400,586271840,7040,7040,7040,7020,138
|
|
20240329,131300,585302820,7040,7040,7040,7020,78
|
|
20240329,131200,584754120,7030,7020,7030,7020,709
|
|
20240329,131100,579776120,7030,7030,7030,7020,337
|
|
20240329,131000,577409510,7020,7030,7030,7020,229
|
|
20240329,130900,575799870,7030,7030,7030,7020,82
|
|
20240329,130800,575224140,7030,7030,7030,7020,74
|
|
20240329,130700,574704160,7030,7030,7030,7020,39
|
|
20240329,130600,574430240,7030,7020,7030,7020,22
|
|
20240329,130500,574275730,7020,7030,7030,7020,87
|
|
20240329,130400,573664180,7020,7030,7030,7020,33
|
|
20240329,130300,573432450,7030,7030,7030,7020,34
|
|
20240329,130200,573193680,7020,7020,7030,7020,38
|
|
20240329,130100,572926830,7020,7030,7030,7020,121
|
|
20240329,130000,572076800,7030,7020,7030,7020,39
|
|
20240329,125900,571802940,7020,7030,7030,7020,32
|
|
20240329,125800,571578230,7020,7030,7030,7020,79
|
|
20240329,125700,571022910,7030,7010,7030,7010,802
|
|
20240329,125600,565393960,7010,7020,7020,7010,150
|
|
20240329,125500,564342400,7020,7020,7030,7010,487
|
|
20240329,125400,560923680,7020,7030,7030,7020,27
|
|
20240329,125300,560734130,7020,7020,7030,7020,325
|
|
20240329,125200,558452500,7030,7020,7030,7020,26
|
|
20240329,125100,558269900,7030,7030,7030,7020,339
|
|
20240329,125000,555887060,7020,7020,7030,7020,33
|
|
20240329,124900,555655310,7010,7010,7020,7010,20
|
|
20240329,124800,555515030,7030,7030,7030,7010,18
|
|
20240329,124700,555388550,7010,7020,7030,7010,60
|
|
20240329,124600,554967420,7010,7010,7020,7010,92
|
|
20240329,124500,554321930,7020,7020,7020,7010,195
|
|
20240329,124400,552954800,7010,7010,7010,7010,15
|
|
20240329,124300,552849650,7010,7010,7010,7010,10
|
|
20240329,124200,552779550,7030,7020,7030,7010,744
|
|
20240329,124100,547556690,7030,7030,7030,7020,180
|
|
20240329,124000,546291370,7020,7020,7030,7020,41
|
|
20240329,123900,546003470,7020,7020,7030,7010,256
|
|
20240329,123800,544206330,7010,7020,7020,7010,227
|
|
20240329,123700,542613860,7020,7010,7020,7010,405
|
|
20240329,123600,539774790,7010,7020,7020,7010,79
|
|
20240329,123500,539220440,7020,7020,7030,7020,1659
|
|
20240329,123400,527574190,7020,7030,7030,7020,16
|
|
20240329,123300,527461790,7020,7030,7030,7020,30
|
|
20240329,123200,527251130,7030,7020,7030,7020,42
|
|
20240329,123100,526956190,7030,7010,7030,7010,958
|
|
20240329,123000,520231330,7010,7020,7020,7010,542
|
|
20240329,122900,516426550,7020,7030,7030,7020,90
|
|
20240329,122800,515794160,7030,7020,7030,7010,381
|
|
20240329,122700,513119560,7010,7020,7020,7010,607
|
|
20240329,122600,508863760,7020,7010,7020,7010,773
|
|
20240329,122500,503444840,7020,7020,7020,7010,12
|
|
20240329,122400,503360630,7010,7010,7020,7010,41
|
|
20240329,122300,503073160,7020,7010,7020,7010,1289
|
|
20240329,122200,494036670,7020,7020,7020,7010,322
|
|
20240329,122100,491779310,7010,7020,7020,7010,40
|
|
20240329,122000,491498830,7010,7010,7020,7010,137
|
|
20240329,121900,490537200,7020,7010,7020,7010,47
|
|
20240329,121800,490207530,7010,7020,7020,7010,1238
|
|
20240329,121700,481518870,7010,7010,7020,7010,1029
|
|
20240329,121600,474305510,7010,7010,7020,7010,104
|
|
20240329,121500,473575810,7020,7020,7020,7010,23
|
|
20240329,121400,473414440,7010,7020,7020,7010,11
|
|
20240329,121300,473337260,7010,7010,7020,7010,43
|
|
20240329,121200,473035760,7010,7020,7020,7010,1634
|
|
20240329,121100,461572690,7020,7020,7020,7010,24
|
|
20240329,121000,461404300,7010,7010,7020,7010,47
|
|
20240329,120900,461074750,7010,7010,7020,7010,315
|
|
20240329,120800,458866590,7020,7020,7020,7010,149
|
|
20240329,120700,457820880,7010,7020,7020,7010,3382
|
|
20240329,120600,434079550,7020,7030,7030,7020,21
|
|
20240329,120500,433932010,7020,7020,7030,7020,44
|
|
20240329,120400,433623060,7030,7020,7030,7020,80
|
|
20240329,120300,433060750,7030,7020,7030,7020,74
|
|
20240329,120200,432541130,7030,7020,7030,7020,49
|
|
20240329,120100,432196970,7020,7030,7030,7020,204
|
|
20240329,120000,430762950,7020,7020,7030,7020,153
|
|
20240329,115900,429688820,7020,7020,7030,7020,40
|
|
20240329,115800,429407950,7020,7030,7030,7020,22
|
|
20240329,115700,429253430,7030,7030,7030,7020,158
|
|
20240329,115600,428142960,7020,7030,7030,7020,19
|
|
20240329,115500,428009480,7030,7020,7040,7020,118
|
|
20240329,115400,427180180,7020,7020,7040,7020,65
|
|
20240329,115300,426722840,7020,7020,7020,7020,3260
|
|
20240329,115200,403837640,7020,7020,7050,7020,80
|
|
20240329,115100,403276010,7020,7040,7050,7020,4134
|
|
20240329,115000,374243090,7040,7040,7050,7040,143
|
|
20240329,114900,373236300,7050,7040,7050,7040,146
|
|
20240329,114800,372208320,7050,7050,7050,7040,261
|
|
20240329,114700,370368370,7040,7050,7050,7040,23
|
|
20240329,114600,370206350,7040,7040,7050,7040,42
|
|
20240329,114500,369910590,7050,7040,7050,7040,27
|
|
20240329,114400,369720430,7040,7050,7050,7040,98
|
|
20240329,114300,369029630,7040,7050,7050,7040,57
|
|
20240329,114200,368628140,7040,7040,7050,7040,174
|
|
20240329,114100,367403160,7040,7040,7040,7030,24
|
|
20240329,114000,367234290,7030,7030,7040,7030,50
|
|
20240329,113900,366882690,7040,7030,7040,7030,584
|
|
20240329,113800,362771370,7030,7040,7040,7030,420
|
|
20240329,113700,359814930,7020,7020,7040,7020,261
|
|
20240329,113600,357980010,7040,7020,7040,7020,311
|
|
20240329,113500,355793720,7020,7020,7030,7020,40
|
|
20240329,113400,355512850,7030,7030,7030,7020,110
|
|
20240329,113300,354739590,7020,7030,7030,7020,68
|
|
20240329,113200,354261640,7020,7020,7030,7020,40
|
|
20240329,113100,353980810,7030,7030,7030,7020,70
|
|
20240329,113000,353488810,7020,7020,7020,7020,146
|
|
20240329,112900,352463890,7020,7030,7040,7020,111
|
|
20240329,112800,351683590,7030,7040,7040,7030,18
|
|
20240329,112700,351557040,7030,7030,7040,7030,298
|
|
20240329,112600,349462090,7030,7040,7040,7030,429
|
|
20240329,112500,346446150,7030,7030,7040,7030,22
|
|
20240329,112400,346291420,7040,7030,7040,7030,40
|
|
20240329,112300,346010130,7040,7030,7040,7030,67
|
|
20240329,112200,345538550,7030,7040,7040,7030,12
|
|
20240329,112100,345454120,7030,7040,7040,7030,197
|
|
20240329,112000,344069100,7040,7020,7040,7020,426
|
|
20240329,111900,341074390,7030,7020,7030,7020,237
|
|
20240329,111800,339408880,7020,7030,7030,7020,16
|
|
20240329,111700,339296540,7020,7020,7020,7020,184
|
|
20240329,111600,338004860,7020,7040,7040,7020,2528
|
|
20240329,111500,320233000,7030,7040,7040,7030,87
|
|
20240329,111400,319621330,7030,7030,7040,7030,23
|
|
20240329,111300,319459550,7030,7030,7040,7030,39
|
|
20240329,111200,319185310,7030,7030,7040,7030,818
|
|
20240329,111100,313434110,7030,7030,7040,7030,10
|
|
20240329,111000,313363790,7030,7040,7040,7030,239
|
|
20240329,110900,311682260,7040,7040,7040,7040,10
|
|
20240329,110800,311611860,7040,7040,7040,7030,39
|
|
20240329,110700,311337350,7040,7040,7050,7040,858
|
|
20240329,110600,305296970,7050,7040,7050,7040,928
|
|
20240329,110500,298763780,7050,7040,7050,7040,34
|
|
20240329,110400,298524350,7050,7050,7050,7040,24
|
|
20240329,110300,298355250,7040,7040,7050,7040,172
|
|
20240329,110200,297144300,7040,7050,7050,7040,43
|
|
20240329,110100,296841480,7040,7040,7050,7040,18
|
|
20240329,110000,296714680,7040,7030,7040,7030,768
|
|
20240329,105900,291308320,7040,7030,7040,7030,123
|
|
20240329,105800,290442410,7040,7040,7040,7040,168
|
|
20240329,105700,289259690,7040,7040,7040,7040,108
|
|
20240329,105600,288499370,7030,7030,7030,7030,3
|
|
20240329,105500,288478280,7040,7040,7040,7040,0
|
|
20240329,105400,288478280,7040,7040,7040,7040,10
|
|
20240329,105300,288407880,7040,7040,7040,7040,0
|
|
20240329,105200,288407880,7040,7040,7040,7040,1209
|
|
20240329,105100,279896520,7040,7040,7040,7040,10
|
|
20240329,105000,279826120,7040,7030,7040,7030,2
|
|
20240329,104900,279812050,7040,7030,7040,7030,17
|
|
20240329,104800,279692470,7040,7040,7040,7040,0
|
|
20240329,104700,279692470,7040,7030,7040,7030,4
|
|
20240329,104600,279664320,7040,7030,7040,7030,2
|
|
20240329,104500,279650250,7040,7040,7040,7040,200
|
|
20240329,104400,278242250,7040,7030,7040,7030,253
|
|
20240329,104300,276461640,7040,7040,7040,7040,306
|
|
20240329,104200,274307400,7040,7040,7040,7040,62
|
|
20240329,104100,273870920,7030,7030,7030,7030,1
|
|
20240329,104000,273863890,7040,7040,7040,7040,5
|
|
20240329,103900,273828690,7040,7040,7040,7040,100
|
|
20240329,103800,273124690,7040,7030,7040,7030,2
|
|
20240329,103700,273110620,7040,7040,7040,7040,0
|
|
20240329,103600,273110620,7040,7040,7040,7040,1
|
|
20240329,103500,273103580,7030,7040,7040,7030,3
|
|
20240329,103400,273082470,7040,7040,7040,7040,0
|
|
20240329,103300,273082470,7040,7040,7040,7040,1
|
|
20240329,103200,273075430,7030,7040,7040,7030,1100
|
|
20240329,103100,265331440,7040,7040,7040,7040,11
|
|
20240329,103000,265254000,7030,7030,7030,7030,101
|
|
20240329,102900,264543970,7030,7030,7030,7030,1
|
|
20240329,102800,264536940,7030,7030,7040,7030,151
|
|
20240329,102700,263475400,7040,7040,7040,7040,36
|
|
20240329,102600,263221960,7040,7040,7040,7030,385
|
|
20240329,102500,260511570,7040,7040,7040,7040,2
|
|
20240329,102400,260497490,7040,7030,7040,7030,102
|
|
20240329,102300,259780410,7030,7040,7040,7030,263
|
|
20240329,102200,257928900,7040,7040,7040,7040,111
|
|
20240329,102100,257147460,7040,7040,7040,7040,51
|
|
20240329,102000,256788420,7030,7040,7040,7030,504
|
|
20240329,101900,253245270,7030,7030,7030,7030,806
|
|
20240329,101800,247579090,7030,7030,7030,7030,101
|
|
20240329,101700,246869060,7020,7020,7030,7020,35
|
|
20240329,101600,246623330,7030,7020,7030,7020,142
|
|
20240329,101500,245626370,7020,7020,7030,7020,79
|
|
20240329,101400,245071020,7020,7020,7020,7020,4
|
|
20240329,101300,245042940,7030,7030,7030,7030,50
|
|
20240329,101200,244691440,7030,7020,7030,7020,2
|
|
20240329,101100,244677390,7030,7030,7030,7030,0
|
|
20240329,101000,244677390,7030,7020,7030,7020,101
|
|
20240329,100900,243968360,7030,7020,7030,7020,2
|
|
20240329,100800,243954310,7030,7030,7030,7020,1070
|
|
20240329,100700,236439400,7030,7020,7030,7020,101
|
|
20240329,100600,235730370,7030,7020,7030,7020,373
|
|
20240329,100500,233111860,7030,7040,7040,7030,696
|
|
20240329,100400,228218950,7040,7040,7040,7040,0
|
|
20240329,100300,228218950,7040,7030,7040,7030,6
|
|
20240329,100200,228176720,7040,7030,7050,7030,61
|
|
20240329,100100,227747280,7050,7050,7050,7030,405
|
|
20240329,100000,224896530,7050,7050,7050,7040,5
|
|
20240329,095900,224861300,7040,7040,7040,7040,525
|
|
20240329,095800,221165300,7040,7040,7040,7040,52
|
|
20240329,095700,220799220,7040,7030,7040,7030,66
|
|
20240329,095600,220334590,7040,7030,7040,7030,126
|
|
20240329,095500,219448200,7030,7030,7030,7030,607
|
|
20240329,095400,215180990,7030,7020,7030,7020,131
|
|
20240329,095300,214260070,7030,7030,7030,7030,0
|
|
20240329,095200,214260070,7030,7030,7030,7030,518
|
|
20240329,095100,210618530,7030,7030,7030,7020,63
|
|
20240329,095000,210175650,7030,7030,7030,7020,154
|
|
20240329,094900,209093640,7020,7020,7020,7020,139
|
|
20240329,094800,208117860,7020,7030,7030,7020,91
|
|
20240329,094700,207479030,7020,7020,7020,7020,10
|
|
20240329,094600,207408830,7030,7030,7030,7020,137
|
|
20240329,094500,206445730,7020,7030,7030,7020,62
|
|
20240329,094400,206010390,7030,7030,7030,7030,203
|
|
20240329,094300,204583300,7030,7030,7030,7030,2
|
|
20240329,094200,204569240,7020,7030,7030,7020,5
|
|
20240329,094100,204534100,7030,7030,7030,7030,24
|
|
20240329,094000,204365380,7030,7020,7030,7020,135
|
|
20240329,093900,203417660,7030,7020,7030,7020,90
|
|
20240329,093800,202785850,7030,7030,7030,7030,0
|
|
20240329,093700,202785850,7030,7020,7030,7020,11
|
|
20240329,093600,202708530,7020,7030,7030,7020,3
|
|
20240329,093500,202687460,7030,7030,7030,7030,1
|
|
20240329,093400,202680430,7030,7030,7030,7030,0
|
|
20240329,093300,202680430,7030,7010,7030,7010,3503
|
|
20240329,093200,178121690,7020,7000,7020,7000,42
|
|
20240329,093100,177827660,7010,7010,7010,7010,2210
|
|
20240329,093000,162335560,7010,7020,7020,7010,102
|
|
20240329,092900,161620520,7020,7020,7020,7020,11
|
|
20240329,092800,161543300,7010,7010,7010,7010,2
|
|
20240329,092700,161529280,7020,7030,7040,7020,1987
|
|
20240329,092600,147580330,7030,7020,7030,7020,315
|
|
20240329,092500,145367800,7020,7010,7030,7010,849
|
|
20240329,092400,139412840,7020,7020,7020,7020,91
|
|
20240329,092300,138774020,7020,7020,7020,7020,52
|
|
20240329,092200,138408980,7010,7020,7030,7010,2491
|
|
20240329,092100,120922730,7030,7030,7030,7020,836
|
|
20240329,092000,115050650,7020,7020,7020,7020,0
|
|
20240329,091900,115050650,7020,7020,7020,7010,775
|
|
20240329,091800,109610160,7020,7020,7020,7020,151
|
|
20240329,091700,108550140,7020,7020,7020,7010,495
|
|
20240329,091600,105078250,7010,7010,7010,7010,20
|
|
20240329,091500,104938050,7010,7010,7010,7000,1785
|
|
20240329,091400,92425220,7010,7010,7010,7000,170
|
|
20240329,091300,91235070,7010,7010,7010,7010,2
|
|
20240329,091200,91221050,7010,7000,7010,7000,552
|
|
20240329,091100,87356740,7000,7010,7010,7000,92
|
|
20240329,091000,86712050,7010,7010,7010,7000,1128
|
|
20240329,090900,78810110,7020,7010,7020,7010,27
|
|
20240329,090800,78620830,7010,7010,7010,7010,735
|
|
20240329,090700,73468480,7000,7010,7010,7000,273
|
|
20240329,090600,71557020,7010,7010,7010,7000,2056
|
|
20240329,090500,57146800,7010,7020,7020,7010,4257
|
|
20240329,090400,27267570,7020,7040,7040,7020,60
|
|
20240329,090300,26846350,7040,7030,7040,7020,1110
|
|
20240329,090200,19053980,7040,7020,7040,7020,135
|
|
20240329,090100,18106260,7020,7050,7060,7020,314
|
|
20240329,090000,15897210,7060,7030,7080,7030,2254
|