621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191800,1871664740,3070,3070,3070,3070,7612
|
|
20240328,191700,1871664740,3070,3070,3070,3070,0
|
|
20240328,191600,1871664740,3070,3070,3070,3070,0
|
|
20240328,191500,1871664740,3070,3070,3070,3070,0
|
|
20240328,191400,1871664740,3070,3070,3070,3070,0
|
|
20240328,191300,1871664740,3070,3070,3070,3070,0
|
|
20240328,191200,1871664740,3070,3070,3070,3070,0
|
|
20240328,191100,1871664740,3070,3070,3070,3070,0
|
|
20240328,191000,1871664740,3070,3070,3070,3070,0
|
|
20240328,190900,1871664740,3070,3070,3070,3070,0
|
|
20240328,190800,1871664740,3070,3070,3070,3070,0
|
|
20240328,190700,1871664740,3070,3070,3070,3070,0
|
|
20240328,190600,1871664740,3070,3070,3070,3070,0
|
|
20240328,190500,1871664740,3070,3070,3070,3070,0
|
|
20240328,190400,1871664740,3070,3070,3070,3070,0
|
|
20240328,190300,1871664740,3070,3070,3070,3070,0
|
|
20240328,190200,1871664740,3070,3070,3070,3070,0
|
|
20240328,190100,1871664740,3070,3070,3070,3070,0
|
|
20240328,190000,1871664740,3070,3070,3070,3070,0
|
|
20240328,185900,1871664740,3070,3070,3070,3070,0
|
|
20240328,185800,1871664740,3070,3070,3070,3070,0
|
|
20240328,185700,1871664740,3070,3070,3070,3070,0
|
|
20240328,185600,1871664740,3070,3070,3070,3070,0
|
|
20240328,185500,1871664740,3070,3070,3070,3070,0
|
|
20240328,185400,1871664740,3070,3070,3070,3070,0
|
|
20240328,185300,1871664740,3070,3070,3070,3070,0
|
|
20240328,185200,1871664740,3070,3070,3070,3070,0
|
|
20240328,185100,1871664740,3070,3070,3070,3070,0
|
|
20240328,185000,1871664740,3070,3070,3070,3070,0
|
|
20240328,184900,1871664740,3070,3070,3070,3070,0
|
|
20240328,184800,1871664740,3070,3070,3070,3070,7612
|
|
20240328,184700,1871664740,3070,3070,3070,3070,0
|
|
20240328,184600,1871664740,3070,3070,3070,3070,0
|
|
20240328,184500,1871664740,3070,3070,3070,3070,0
|
|
20240328,184400,1871664740,3070,3070,3070,3070,0
|
|
20240328,184300,1871664740,3070,3070,3070,3070,0
|
|
20240328,184200,1871664740,3070,3070,3070,3070,0
|
|
20240328,184100,1871664740,3070,3070,3070,3070,0
|
|
20240328,184000,1871664740,3070,3070,3070,3070,0
|
|
20240328,183900,1871664740,3070,3070,3070,3070,0
|
|
20240328,183800,1871664740,3070,3070,3070,3070,0
|
|
20240328,183700,1871664740,3070,3070,3070,3070,0
|
|
20240328,183600,1871664740,3070,3070,3070,3070,0
|
|
20240328,183500,1871664740,3070,3070,3070,3070,0
|
|
20240328,183400,1871664740,3070,3070,3070,3070,0
|
|
20240328,183300,1871664740,3070,3070,3070,3070,0
|
|
20240328,183200,1871664740,3070,3070,3070,3070,0
|
|
20240328,183100,1871664740,3070,3070,3070,3070,0
|
|
20240328,183000,1871664740,3070,3070,3070,3070,0
|
|
20240328,182900,1871664740,3070,3070,3070,3070,0
|
|
20240328,182800,1871664740,3070,3070,3070,3070,0
|
|
20240328,182700,1871664740,3070,3070,3070,3070,0
|
|
20240328,182600,1871664740,3070,3070,3070,3070,0
|
|
20240328,182500,1871664740,3070,3070,3070,3070,0
|
|
20240328,182400,1871664740,3070,3070,3070,3070,0
|
|
20240328,182300,1871664740,3070,3070,3070,3070,0
|
|
20240328,182200,1871664740,3070,3070,3070,3070,0
|
|
20240328,182100,1871664740,3070,3070,3070,3070,0
|
|
20240328,182000,1871664740,3070,3070,3070,3070,0
|
|
20240328,181900,1871664740,3070,3070,3070,3070,0
|
|
20240328,181800,1871664740,3070,3070,3070,3070,7612
|
|
20240328,181700,1871664740,3070,3070,3070,3070,0
|
|
20240328,181600,1871664740,3070,3070,3070,3070,0
|
|
20240328,181500,1871664740,3070,3070,3070,3070,0
|
|
20240328,181400,1871664740,3070,3070,3070,3070,0
|
|
20240328,181300,1871664740,3070,3070,3070,3070,0
|
|
20240328,181200,1871664740,3070,3070,3070,3070,0
|
|
20240328,181100,1871664740,3070,3070,3070,3070,0
|
|
20240328,181000,1871664740,3070,3070,3070,3070,0
|
|
20240328,180900,1871664740,3070,3070,3070,3070,0
|
|
20240328,180800,1871664740,3070,3070,3070,3070,0
|
|
20240328,180700,1871664740,3070,3070,3070,3070,0
|
|
20240328,180600,1871664740,3070,3070,3070,3070,0
|
|
20240328,180500,1871664740,3070,3070,3070,3070,0
|
|
20240328,180400,1871664740,3070,3070,3070,3070,0
|
|
20240328,180300,1871664740,3070,3070,3070,3070,0
|
|
20240328,180200,1871664740,3070,3070,3070,3070,0
|
|
20240328,180100,1871664740,3070,3070,3070,3070,0
|
|
20240328,180000,1871664740,3070,3070,3070,3070,0
|
|
20240328,175900,1871664740,3070,3070,3070,3070,0
|
|
20240328,175800,1871664740,3070,3070,3070,3070,0
|
|
20240328,175700,1871664740,3070,3070,3070,3070,0
|
|
20240328,175600,1871664740,3070,3070,3070,3070,0
|
|
20240328,175500,1871664740,3070,3070,3070,3070,0
|
|
20240328,175400,1871664740,3070,3070,3070,3070,0
|
|
20240328,175300,1871664740,3070,3070,3070,3070,0
|
|
20240328,175200,1871664740,3070,3070,3070,3070,0
|
|
20240328,175100,1871664740,3070,3070,3070,3070,0
|
|
20240328,175000,1871664740,3070,3070,3070,3070,0
|
|
20240328,174900,1871664740,3070,3070,3070,3070,0
|
|
20240328,174800,1871664740,3070,3070,3070,3070,7612
|
|
20240328,174700,1871664740,3070,3070,3070,3070,0
|
|
20240328,174600,1871664740,3070,3070,3070,3070,0
|
|
20240328,174500,1871664740,3070,3070,3070,3070,0
|
|
20240328,174400,1871664740,3070,3070,3070,3070,0
|
|
20240328,174300,1871664740,3070,3070,3070,3070,0
|
|
20240328,174200,1871664740,3070,3070,3070,3070,0
|
|
20240328,174100,1871664740,3070,3070,3070,3070,0
|
|
20240328,174000,1871664740,3070,3070,3070,3070,0
|
|
20240328,173900,1871664740,3070,3070,3070,3070,0
|
|
20240328,173800,1871664740,3070,3070,3070,3070,0
|
|
20240328,173700,1871664740,3070,3070,3070,3070,0
|
|
20240328,173600,1871664740,3070,3070,3070,3070,0
|
|
20240328,173500,1871664740,3070,3070,3070,3070,0
|
|
20240328,173400,1871664740,3070,3070,3070,3070,0
|
|
20240328,173300,1871664740,3070,3070,3070,3070,0
|
|
20240328,173200,1871664740,3070,3070,3070,3070,0
|
|
20240328,173100,1871664740,3070,3070,3070,3070,0
|
|
20240328,173000,1871664740,3070,3070,3070,3070,0
|
|
20240328,172900,1871664740,3070,3070,3070,3070,0
|
|
20240328,172800,1871664740,3070,3070,3070,3070,0
|
|
20240328,172700,1871664740,3070,3070,3070,3070,0
|
|
20240328,172600,1871664740,3070,3070,3070,3070,0
|
|
20240328,172500,1871664740,3070,3070,3070,3070,0
|
|
20240328,172400,1871664740,3070,3070,3070,3070,0
|
|
20240328,172300,1871664740,3070,3070,3070,3070,0
|
|
20240328,172200,1871664740,3070,3070,3070,3070,0
|
|
20240328,172100,1871664740,3070,3070,3070,3070,0
|
|
20240328,172000,1871664740,3070,3070,3070,3070,0
|
|
20240328,171900,1871664740,3070,3070,3070,3070,0
|
|
20240328,171800,1871664740,3070,3070,3070,3070,7612
|
|
20240328,171700,1871664740,3070,3070,3070,3070,0
|
|
20240328,171600,1871664740,3070,3070,3070,3070,0
|
|
20240328,171500,1871664740,3070,3070,3070,3070,0
|
|
20240328,171400,1871664740,3070,3070,3070,3070,0
|
|
20240328,171300,1871664740,3070,3070,3070,3070,0
|
|
20240328,171200,1871664740,3070,3070,3070,3070,0
|
|
20240328,171100,1871664740,3070,3070,3070,3070,0
|
|
20240328,171000,1871664740,3070,3070,3070,3070,0
|
|
20240328,170900,1871664740,3070,3070,3070,3070,0
|
|
20240328,170800,1871664740,3070,3070,3070,3070,0
|
|
20240328,170700,1871664740,3070,3070,3070,3070,0
|
|
20240328,170600,1871664740,3070,3070,3070,3070,0
|
|
20240328,170500,1871664740,3070,3070,3070,3070,0
|
|
20240328,170400,1871664740,3070,3070,3070,3070,0
|
|
20240328,170300,1871664740,3070,3070,3070,3070,0
|
|
20240328,170200,1871664740,3070,3070,3070,3070,0
|
|
20240328,170100,1871664740,3070,3070,3070,3070,0
|
|
20240328,170000,1871664740,3070,3070,3070,3070,0
|
|
20240328,165900,1871664740,3070,3070,3070,3070,0
|
|
20240328,165800,1871664740,3070,3070,3070,3070,0
|
|
20240328,165700,1871664740,3070,3070,3070,3070,0
|
|
20240328,165600,1871664740,3070,3070,3070,3070,0
|
|
20240328,165500,1871664740,3070,3070,3070,3070,0
|
|
20240328,165400,1871664740,3070,3070,3070,3070,0
|
|
20240328,165300,1871664740,3070,3070,3070,3070,0
|
|
20240328,165200,1871664740,3070,3070,3070,3070,0
|
|
20240328,165100,1871664740,3070,3070,3070,3070,0
|
|
20240328,165000,1871664740,3070,3070,3070,3070,0
|
|
20240328,164900,1871664740,3070,3070,3070,3070,0
|
|
20240328,164800,1871664740,3070,3070,3070,3070,7612
|
|
20240328,164700,1871664740,3070,3070,3070,3070,0
|
|
20240328,164600,1871664740,3070,3070,3070,3070,0
|
|
20240328,164500,1871664740,3070,3070,3070,3070,0
|
|
20240328,164400,1871664740,3070,3070,3070,3070,0
|
|
20240328,164300,1871664740,3070,3070,3070,3070,0
|
|
20240328,164200,1871664740,3070,3070,3070,3070,0
|
|
20240328,164100,1871664740,3070,3070,3070,3070,0
|
|
20240328,164000,1871664740,3070,3070,3070,3070,0
|
|
20240328,163900,1871664740,3070,3070,3070,3070,0
|
|
20240328,163800,1871664740,3070,3070,3070,3070,0
|
|
20240328,163700,1871664740,3070,3070,3070,3070,0
|
|
20240328,163600,1871664740,3070,3070,3070,3070,0
|
|
20240328,163500,1871664740,3070,3070,3070,3070,0
|
|
20240328,163400,1871664740,3070,3070,3070,3070,0
|
|
20240328,163300,1871664740,3070,3070,3070,3070,0
|
|
20240328,163200,1871664740,3070,3070,3070,3070,0
|
|
20240328,163100,1871664740,3070,3070,3070,3070,0
|
|
20240328,163000,1871664740,3070,3070,3070,3070,0
|
|
20240328,162900,1871664740,3070,3070,3070,3070,0
|
|
20240328,162800,1871664740,3070,3070,3070,3070,0
|
|
20240328,162700,1871664740,3070,3070,3070,3070,0
|
|
20240328,162600,1871664740,3070,3070,3070,3070,0
|
|
20240328,162500,1871664740,3070,3070,3070,3070,0
|
|
20240328,162400,1871664740,3070,3070,3070,3070,0
|
|
20240328,162300,1871664740,3070,3070,3070,3070,0
|
|
20240328,162200,1871664740,3070,3070,3070,3070,0
|
|
20240328,162100,1871664740,3070,3070,3070,3070,0
|
|
20240328,162000,1871664740,3070,3070,3070,3070,0
|
|
20240328,161900,1871664740,3070,3070,3070,3070,0
|
|
20240328,161800,1871664740,3070,3070,3070,3070,7612
|
|
20240328,161700,1871664740,3070,3070,3070,3070,0
|
|
20240328,161600,1871664740,3070,3070,3070,3070,0
|
|
20240328,161500,1871664740,3070,3070,3070,3070,0
|
|
20240328,161400,1871664740,3070,3070,3070,3070,0
|
|
20240328,161300,1871664740,3070,3070,3070,3070,0
|
|
20240328,161200,1871664740,3070,3070,3070,3070,0
|
|
20240328,161100,1871664740,3070,3070,3070,3070,0
|
|
20240328,161000,1871664740,3070,3070,3070,3070,0
|
|
20240328,160900,1871664740,3070,3070,3070,3070,0
|
|
20240328,160800,1871664740,3070,3070,3070,3070,0
|
|
20240328,160700,1871664740,3070,3070,3070,3070,0
|
|
20240328,160600,1871664740,3070,3070,3070,3070,0
|
|
20240328,160500,1871664740,3070,3070,3070,3070,0
|
|
20240328,160400,1871664740,3070,3070,3070,3070,0
|
|
20240328,160300,1871664740,3070,3070,3070,3070,0
|
|
20240328,160200,1871664740,3070,3070,3070,3070,0
|
|
20240328,160100,1871664740,3070,3070,3070,3070,0
|
|
20240328,160000,1871664740,3070,3070,3070,3070,0
|
|
20240328,155900,1871664740,3070,3070,3070,3070,0
|
|
20240328,155800,1871664740,3070,3070,3070,3070,0
|
|
20240328,155700,1871664740,3070,3070,3070,3070,0
|
|
20240328,155600,1871664740,3070,3070,3070,3070,0
|
|
20240328,155500,1871664740,3070,3070,3070,3070,0
|
|
20240328,155400,1871664740,3070,3070,3070,3070,0
|
|
20240328,155300,1871664740,3070,3070,3070,3070,0
|
|
20240328,155200,1871664740,3070,3070,3070,3070,0
|
|
20240328,155100,1871664740,3070,3070,3070,3070,0
|
|
20240328,155000,1871664740,3070,3070,3070,3070,0
|
|
20240328,154900,1871664740,3070,3070,3070,3070,0
|
|
20240328,154800,1871664740,3070,3070,3070,3070,7612
|
|
20240328,154700,1871664740,3070,3070,3070,3070,0
|
|
20240328,154600,1871664740,3070,3070,3070,3070,0
|
|
20240328,154500,1871664740,3070,3070,3070,3070,0
|
|
20240328,154400,1871664740,3070,3070,3070,3070,0
|
|
20240328,154300,1871664740,3070,3070,3070,3070,0
|
|
20240328,154200,1871664740,3070,3070,3070,3070,0
|
|
20240328,154100,1871664740,3070,3070,3070,3070,0
|
|
20240328,154000,1871664740,3070,3070,3070,3070,0
|
|
20240328,153900,1871664740,3070,3070,3070,3070,0
|
|
20240328,153800,1871664740,3070,3070,3070,3070,0
|
|
20240328,153700,1871664740,3070,3070,3070,3070,0
|
|
20240328,153600,1871664740,3070,3070,3070,3070,0
|
|
20240328,153500,1871664740,3070,3070,3070,3070,0
|
|
20240328,153400,1871664740,3070,3070,3070,3070,0
|
|
20240328,153300,1871664740,3070,3070,3070,3070,0
|
|
20240328,153200,1871664740,3070,3070,3070,3070,0
|
|
20240328,153100,1871664740,3070,3070,3070,3070,0
|
|
20240328,153000,1871664740,3070,3070,3070,3070,7612
|
|
20240328,152900,1848295900,3075,3075,3075,3075,0
|
|
20240328,152800,1848295900,3075,3075,3075,3075,0
|
|
20240328,152700,1848295900,3075,3075,3075,3075,0
|
|
20240328,152600,1848295900,3075,3075,3075,3075,0
|
|
20240328,152500,1848295900,3075,3075,3075,3075,0
|
|
20240328,152400,1848295900,3075,3075,3075,3075,0
|
|
20240328,152300,1848295900,3075,3075,3075,3075,0
|
|
20240328,152200,1848295900,3075,3075,3075,3075,0
|
|
20240328,152100,1848295900,3075,3075,3075,3075,0
|
|
20240328,152000,1848295900,3075,3075,3075,3075,0
|
|
20240328,151900,1848295900,3075,3075,3080,3075,1521
|
|
20240328,151800,1843614855,3075,3080,3080,3075,219
|
|
20240328,151700,1842941375,3080,3085,3085,3080,1951
|
|
20240328,151600,1836931765,3085,3075,3085,3075,1417
|
|
20240328,151500,1832567550,3070,3070,3075,3070,2261
|
|
20240328,151400,1825617240,3075,3070,3075,3065,3300
|
|
20240328,151300,1815485640,3075,3075,3075,3075,53
|
|
20240328,151200,1815322665,3070,3075,3075,3070,1331
|
|
20240328,151100,1811229855,3080,3080,3080,3075,993
|
|
20240328,151000,1808176355,3080,3090,3090,3080,2193
|
|
20240328,150900,1801421275,3090,3080,3090,3080,2457
|
|
20240328,150800,1793844420,3080,3090,3090,3080,433
|
|
20240328,150700,1792509945,3080,3090,3090,3080,6717
|
|
20240328,150600,1771789985,3090,3070,3090,3070,8538
|
|
20240328,150500,1745508555,3070,3055,3075,3055,15076
|
|
20240328,150400,1699444840,3055,3060,3075,3055,12219
|
|
20240328,150300,1662077285,3060,3075,3075,3060,4061
|
|
20240328,150200,1649639260,3075,3065,3075,3065,2068
|
|
20240328,150100,1643290005,3065,3075,3075,3055,55216
|
|
20240328,150000,1474442245,3070,3070,3075,3070,1242
|
|
20240328,145900,1470629245,3070,3075,3075,3070,92
|
|
20240328,145800,1470346385,3075,3075,3075,3075,30
|
|
20240328,145700,1470254135,3080,3080,3080,3075,327
|
|
20240328,145600,1469248530,3075,3090,3090,3075,320
|
|
20240328,145500,1468263920,3085,3085,3085,3085,17
|
|
20240328,145400,1468211475,3090,3090,3090,3090,0
|
|
20240328,145300,1468211475,3090,3090,3090,3090,321
|
|
20240328,145200,1467219585,3090,3070,3090,3070,681
|
|
20240328,145100,1465119760,3075,3080,3080,3070,414
|
|
20240328,145000,1463848560,3080,3085,3085,3070,1011
|
|
20240328,144900,1460744650,3080,3075,3100,3060,17486
|
|
20240328,144800,1407086805,3075,3085,3085,3075,3655
|
|
20240328,144700,1395838720,3085,3080,3085,3080,296
|
|
20240328,144600,1394925575,3085,3090,3090,3085,373
|
|
20240328,144500,1393774865,3085,3085,3085,3085,10
|
|
20240328,144400,1393744015,3085,3090,3095,3085,529
|
|
20240328,144300,1392110325,3090,3090,3090,3090,357
|
|
20240328,144200,1391007195,3095,3080,3095,3075,174
|
|
20240328,144100,1390470320,3080,3080,3090,3075,2144
|
|
20240328,144000,1383873970,3080,3075,3080,3070,5006
|
|
20240328,143900,1368503905,3095,3080,3095,3075,7434
|
|
20240328,143800,1345599415,3080,3090,3100,3080,7247
|
|
20240328,143700,1323261045,3100,3100,3100,3100,0
|
|
20240328,143600,1323261045,3100,3095,3100,3090,805
|
|
20240328,143500,1320768145,3105,3105,3105,3105,0
|
|
20240328,143400,1320768145,3105,3105,3105,3105,7
|
|
20240328,143300,1320746410,3085,3090,3090,3085,1184
|
|
20240328,143200,1317087895,3110,3110,3110,3110,4
|
|
20240328,143100,1317075455,3090,3110,3110,3090,320
|
|
20240328,143000,1316086485,3100,3105,3110,3095,983
|
|
20240328,142900,1313041920,3105,3110,3110,3105,83
|
|
20240328,142800,1312784190,3100,3100,3100,3100,1659
|
|
20240328,142700,1307641290,3095,3115,3115,3095,2450
|
|
20240328,142600,1300056980,3100,3115,3115,3100,212
|
|
20240328,142500,1299396630,3105,3105,3105,3105,320
|
|
20240328,142400,1298403030,3115,3110,3115,3110,1010
|
|
20240328,142300,1295261905,3105,3105,3105,3105,238
|
|
20240328,142200,1294522915,3110,3100,3110,3100,687
|
|
20240328,142100,1292392970,3095,3095,3095,3095,15
|
|
20240328,142000,1292346545,3100,3095,3100,3095,55
|
|
20240328,141900,1292176225,3090,3095,3100,3090,62
|
|
20240328,141800,1291984590,3095,3095,3095,3095,4
|
|
20240328,141700,1291972210,3095,3100,3100,3095,4
|
|
20240328,141600,1291959820,3100,3100,3100,3100,5
|
|
20240328,141500,1291944320,3100,3100,3100,3100,0
|
|
20240328,141400,1291944320,3100,3100,3100,3100,22
|
|
20240328,141300,1291876120,3100,3100,3100,3090,281
|
|
20240328,141200,1291007010,3100,3095,3100,3095,10
|
|
20240328,141100,1290976050,3100,3100,3100,3100,9
|
|
20240328,141000,1290948150,3100,3100,3100,3100,104
|
|
20240328,140900,1290625750,3090,3090,3090,3090,50
|
|
20240328,140800,1290471250,3100,3100,3100,3100,301
|
|
20240328,140700,1289538150,3100,3100,3100,3100,839
|
|
20240328,140600,1286937250,3100,3100,3100,3100,0
|
|
20240328,140500,1286937250,3100,3100,3100,3100,0
|
|
20240328,140400,1286937250,3100,3100,3100,3100,0
|
|
20240328,140300,1286937250,3100,3100,3100,3100,724
|
|
20240328,140200,1284692850,3090,3090,3090,3090,1061
|
|
20240328,140100,1281414360,3100,3100,3100,3100,15
|
|
20240328,140000,1281367860,3085,3095,3095,3085,1329
|
|
20240328,135900,1277266875,3105,3105,3105,3085,706
|
|
20240328,135800,1275088420,3100,3100,3100,3100,11
|
|
20240328,135700,1275054320,3105,3100,3105,3100,9
|
|
20240328,135600,1275026405,3105,3085,3105,3085,34
|
|
20240328,135500,1274921115,3085,3090,3090,3085,2356
|
|
20240328,135400,1267651215,3105,3090,3105,3090,106
|
|
20240328,135300,1267323595,3090,3090,3100,3090,2406
|
|
20240328,135200,1259889005,3095,3095,3095,3095,0
|
|
20240328,135100,1259889005,3095,3095,3095,3090,211
|
|
20240328,135000,1259236255,3095,3095,3095,3095,1350
|
|
20240328,134900,1255058005,3095,3100,3105,3095,103
|
|
20240328,134800,1254738705,3105,3100,3105,3100,107
|
|
20240328,134700,1254407000,3100,3100,3100,3100,100
|
|
20240328,134600,1254097000,3105,3105,3105,3100,212
|
|
20240328,134500,1253439745,3105,3105,3105,3105,49
|
|
20240328,134400,1253287600,3105,3105,3105,3105,503
|
|
20240328,134300,1251725785,3105,3100,3105,3100,162
|
|
20240328,134200,1251223575,3105,3105,3105,3105,82
|
|
20240328,134100,1250968965,3105,3090,3105,3090,360
|
|
20240328,134000,1249854970,3100,3095,3100,3095,2439
|
|
20240328,133900,1242306215,3080,3095,3095,3080,3972
|
|
20240328,133800,1230063455,3090,3095,3095,3090,1020
|
|
20240328,133700,1226911555,3095,3090,3095,3090,125
|
|
20240328,133600,1226524700,3090,3095,3095,3090,157
|
|
20240328,133500,1226039520,3095,3100,3100,3090,49
|
|
20240328,133400,1225887940,3100,3095,3100,3090,822
|
|
20240328,133300,1223347595,3095,3095,3095,3095,5
|
|
20240328,133200,1223332120,3090,3090,3090,3090,234
|
|
20240328,133100,1222609060,3090,3090,3090,3090,74
|
|
20240328,133000,1222380400,3085,3085,3085,3085,18
|
|
20240328,132900,1222324870,3095,3080,3095,3080,404
|
|
20240328,132800,1221080510,3105,3105,3105,3085,10343
|
|
20240328,132700,1189140075,3105,3100,3105,3100,56
|
|
20240328,132600,1188966375,3105,3105,3105,3105,2
|
|
20240328,132500,1188960165,3105,3105,3105,3095,3330
|
|
20240328,132400,1178643055,3100,3100,3100,3100,177
|
|
20240328,132300,1178094355,3100,3105,3105,3100,2506
|
|
20240328,132200,1170318845,3110,3110,3110,3110,4
|
|
20240328,132100,1170306405,3110,3105,3110,3105,2094
|
|
20240328,132000,1163804530,3105,3100,3105,3100,100
|
|
20240328,131900,1163494480,3105,3105,3105,3100,17
|
|
20240328,131800,1163441750,3105,3100,3105,3100,592
|
|
20240328,131700,1161606515,3100,3100,3100,3095,80
|
|
20240328,131600,1161358530,3100,3100,3100,3100,541
|
|
20240328,131500,1159681430,3100,3100,3100,3100,0
|
|
20240328,131400,1159681430,3100,3100,3105,3100,208
|
|
20240328,131300,1159036530,3100,3100,3100,3100,1
|
|
20240328,131200,1159033430,3100,3105,3105,3100,337
|
|
20240328,131100,1157988725,3100,3100,3100,3090,124
|
|
20240328,131000,1157604390,3100,3100,3105,3100,403
|
|
20240328,130900,1156355085,3095,3095,3095,3095,862
|
|
20240328,130800,1153687195,3095,3090,3095,3085,3935
|
|
20240328,130700,1141532990,3095,3090,3095,3090,774
|
|
20240328,130600,1139141315,3095,3105,3105,3095,682
|
|
20240328,130500,1137030515,3095,3095,3095,3095,0
|
|
20240328,130400,1137030515,3095,3105,3105,3095,506
|
|
20240328,130300,1135464310,3100,3100,3100,3100,268
|
|
20240328,130200,1134633510,3100,3110,3110,3090,8519
|
|
20240328,130100,1108267895,3110,3110,3110,3105,82
|
|
20240328,130000,1108013275,3105,3105,3110,3105,325
|
|
20240328,125900,1107004140,3110,3110,3110,3105,118
|
|
20240328,125800,1106637250,3115,3110,3115,3110,4
|
|
20240328,125700,1106624800,3110,3110,3110,3110,302
|
|
20240328,125600,1105685580,3115,3115,3115,3115,0
|
|
20240328,125500,1105685580,3115,3115,3115,3115,12
|
|
20240328,125400,1105648200,3120,3120,3120,3120,0
|
|
20240328,125300,1105648200,3120,3120,3120,3120,701
|
|
20240328,125200,1103461080,3120,3100,3120,3100,4
|
|
20240328,125100,1103448640,3100,3120,3120,3100,1500
|
|
20240328,125000,1098787115,3120,3120,3120,3120,1
|
|
20240328,124900,1098783995,3120,3110,3120,3095,1648
|
|
20240328,124800,1093664725,3120,3120,3120,3120,0
|
|
20240328,124700,1093664725,3120,3100,3120,3100,4106
|
|
20240328,124600,1080929480,3100,3100,3100,3100,270
|
|
20240328,124500,1080092480,3105,3105,3105,3095,6
|
|
20240328,124400,1080073870,3095,3100,3105,3095,2032
|
|
20240328,124300,1073779410,3105,3105,3105,3105,0
|
|
20240328,124200,1073779410,3105,3100,3105,3095,7430
|
|
20240328,124100,1050753995,3110,3110,3110,3105,168
|
|
20240328,124000,1050231565,3110,3110,3110,3100,1089
|
|
20240328,123900,1046850140,3115,3115,3115,3115,501
|
|
20240328,123800,1045289525,3115,3105,3115,3100,62
|
|
20240328,123700,1045097055,3105,3110,3110,3105,6127
|
|
20240328,123600,1026072540,3110,3110,3110,3110,41
|
|
20240328,123500,1025945030,3110,3110,3110,3110,14
|
|
20240328,123400,1025901490,3110,3110,3110,3105,633
|
|
20240328,123300,1023935895,3105,3105,3105,3105,517
|
|
20240328,123200,1022330610,3110,3110,3110,3110,1
|
|
20240328,123100,1022327500,3110,3110,3110,3105,976
|
|
20240328,123000,1019296640,3105,3110,3110,3105,318
|
|
20240328,122900,1018308375,3110,3110,3110,3110,721
|
|
20240328,122800,1016066065,3110,3110,3110,3110,60
|
|
20240328,122700,1015879465,3115,3110,3115,3110,68
|
|
20240328,122600,1015667795,3110,3110,3110,3110,9
|
|
20240328,122500,1015639805,3110,3110,3110,3110,135
|
|
20240328,122400,1015219955,3110,3115,3115,3110,61
|
|
20240328,122300,1015030230,3115,3110,3115,3110,554
|
|
20240328,122200,1013307235,3105,3105,3105,3105,0
|
|
20240328,122100,1013307235,3105,3110,3110,3105,314
|
|
20240328,122000,1012332215,3110,3110,3110,3110,454
|
|
20240328,121900,1010920275,3105,3105,3105,3105,2142
|
|
20240328,121800,1004269365,3105,3105,3105,3105,736
|
|
20240328,121700,1001984085,3105,3100,3105,3100,5267
|
|
20240328,121600,985645555,3105,3105,3110,3105,996
|
|
20240328,121500,982551525,3100,3115,3115,3100,6634
|
|
20240328,121400,961981720,3105,3120,3120,3100,37526
|
|
20240328,121300,845481655,3120,3120,3120,3120,249
|
|
20240328,121200,844704775,3120,3125,3125,3120,156
|
|
20240328,121100,844218005,3125,3115,3125,3115,12
|
|
20240328,121000,844180515,3115,3120,3120,3115,915
|
|
20240328,120900,841329075,3130,3130,3130,3130,1
|
|
20240328,120800,841325945,3120,3120,3120,3120,1509
|
|
20240328,120700,836617865,3130,3125,3130,3110,16847
|
|
20240328,120600,784101330,3135,3125,3135,3125,1081
|
|
20240328,120500,780722815,3125,3130,3130,3125,391
|
|
20240328,120400,779500935,3135,3135,3135,3135,0
|
|
20240328,120300,779500935,3135,3135,3135,3135,0
|
|
20240328,120200,779500935,3135,3130,3135,3130,589
|
|
20240328,120100,777657300,3140,3135,3140,3130,10026
|
|
20240328,120000,746264590,3140,3140,3140,3140,3
|
|
20240328,115900,746255170,3135,3145,3145,3135,4093
|
|
20240328,115800,733420000,3145,3145,3145,3140,616
|
|
20240328,115700,731485180,3145,3145,3145,3145,0
|
|
20240328,115600,731485180,3145,3140,3145,3140,503
|
|
20240328,115500,729905755,3140,3140,3140,3140,356
|
|
20240328,115400,728787915,3145,3140,3145,3140,227
|
|
20240328,115300,728075050,3140,3140,3140,3140,300
|
|
20240328,115200,727133050,3140,3140,3140,3140,0
|
|
20240328,115100,727133050,3140,3140,3140,3140,400
|
|
20240328,115000,725877050,3140,3140,3140,3140,512
|
|
20240328,114900,724269370,3140,3145,3145,3140,59
|
|
20240328,114800,724084060,3145,3140,3145,3140,502
|
|
20240328,114700,722506780,3145,3145,3145,3145,391
|
|
20240328,114600,721277085,3145,3145,3145,3145,126
|
|
20240328,114500,720880815,3145,3145,3145,3145,1
|
|
20240328,114400,720877670,3145,3145,3145,3145,274
|
|
20240328,114300,720015940,3150,3150,3150,3150,0
|
|
20240328,114200,720015940,3150,3150,3150,3150,1
|
|
20240328,114100,720012790,3150,3145,3150,3145,1460
|
|
20240328,114000,715420050,3150,3150,3150,3150,5
|
|
20240328,113900,715404300,3150,3150,3150,3150,1048
|
|
20240328,113800,712103100,3150,3150,3150,3150,3740
|
|
20240328,113700,700322100,3150,3150,3150,3150,1
|
|
20240328,113600,700318950,3150,3150,3150,3150,100
|
|
20240328,113500,700003950,3150,3150,3150,3150,38
|
|
20240328,113400,699884250,3150,3150,3150,3150,0
|
|
20240328,113300,699884250,3150,3150,3150,3150,0
|
|
20240328,113200,699884250,3150,3150,3150,3150,5
|
|
20240328,113100,699868500,3140,3145,3145,3140,3100
|
|
20240328,113000,690132570,3150,3145,3150,3145,116
|
|
20240328,112900,689767745,3140,3140,3140,3140,0
|
|
20240328,112800,689767745,3140,3140,3140,3140,62
|
|
20240328,112700,689573065,3150,3145,3150,3135,3510
|
|
20240328,112600,678547820,3145,3145,3145,3145,501
|
|
20240328,112500,676972175,3145,3145,3145,3145,5
|
|
20240328,112400,676956450,3150,3150,3150,3150,6
|
|
20240328,112300,676937550,3150,3150,3150,3150,231
|
|
20240328,112200,676209900,3150,3150,3150,3145,1738
|
|
20240328,112100,670743845,3140,3140,3140,3140,0
|
|
20240328,112000,670743845,3140,3155,3155,3140,3117
|
|
20240328,111900,660944955,3160,3160,3160,3160,31
|
|
20240328,111800,660846995,3160,3145,3160,3145,1701
|
|
20240328,111700,655497260,3145,3145,3145,3145,1000
|
|
20240328,111600,652352260,3145,3145,3145,3145,100
|
|
20240328,111500,652037760,3140,3150,3150,3140,3132
|
|
20240328,111400,642191555,3160,3150,3160,3150,25
|
|
20240328,111300,642112740,3150,3150,3150,3150,15
|
|
20240328,111200,642065490,3150,3150,3150,3150,0
|
|
20240328,111100,642065490,3150,3150,3150,3150,29
|
|
20240328,111000,641974140,3150,3150,3150,3150,760
|
|
20240328,110900,639580140,3150,3150,3150,3150,167
|
|
20240328,110800,639054090,3155,3155,3155,3155,524
|
|
20240328,110700,637400870,3155,3160,3160,3155,35
|
|
20240328,110600,637290320,3165,3165,3165,3165,0
|
|
20240328,110500,637290320,3165,3155,3165,3155,204
|
|
20240328,110400,636646680,3155,3155,3155,3155,151
|
|
20240328,110300,636170275,3165,3165,3165,3165,9
|
|
20240328,110200,636141790,3165,3155,3165,3145,41
|
|
20240328,110100,636012805,3165,3165,3165,3165,0
|
|
20240328,110000,636012805,3165,3165,3165,3165,2
|
|
20240328,105900,636006475,3160,3165,3165,3160,150
|
|
20240328,105800,635531975,3165,3165,3165,3165,0
|
|
20240328,105700,635531975,3165,3165,3165,3165,0
|
|
20240328,105600,635531975,3165,3145,3165,3145,11
|
|
20240328,105500,635497260,3150,3150,3165,3150,1992
|
|
20240328,105400,629222445,3150,3150,3150,3150,0
|
|
20240328,105300,629222445,3150,3150,3150,3150,210
|
|
20240328,105200,628560945,3165,3165,3165,3165,1
|
|
20240328,105100,628557780,3145,3150,3165,3145,1703
|
|
20240328,105000,623177265,3150,3145,3150,3145,1651
|
|
20240328,104900,617984865,3140,3145,3145,3140,70
|
|
20240328,104800,617764965,3145,3145,3145,3135,814
|
|
20240328,104700,615212865,3145,3145,3145,3145,1
|
|
20240328,104600,615209720,3135,3140,3145,3135,1438
|
|
20240328,104500,610699980,3145,3150,3150,3145,183
|
|
20240328,104400,610124390,3145,3145,3145,3140,621
|
|
20240328,104300,608172560,3145,3135,3145,3135,501
|
|
20240328,104200,606600915,3150,3150,3150,3135,157
|
|
20240328,104100,606107595,3150,3150,3150,3150,178
|
|
20240328,104000,605546895,3160,3160,3160,3160,0
|
|
20240328,103900,605546895,3160,3145,3160,3145,3
|
|
20240328,103800,605537445,3160,3160,3160,3160,10
|
|
20240328,103700,605505845,3160,3135,3160,3135,2674
|
|
20240328,103600,597115930,3155,3150,3155,3135,1015
|
|
20240328,103500,593925985,3155,3150,3155,3150,15
|
|
20240328,103400,593878665,3160,3150,3160,3150,3019
|
|
20240328,103300,584353725,3155,3150,3155,3150,2
|
|
20240328,103200,584347420,3140,3140,3140,3140,10
|
|
20240328,103100,584316020,3155,3155,3155,3155,0
|
|
20240328,103000,584316020,3155,3145,3155,3145,424
|
|
20240328,102900,582978310,3140,3145,3145,3135,3684
|
|
20240328,102800,571412160,3155,3155,3155,3155,487
|
|
20240328,102700,569875675,3145,3145,3145,3145,50
|
|
20240328,102600,569718425,3145,3150,3150,3145,244
|
|
20240328,102500,568950325,3160,3140,3160,3140,1219
|
|
20240328,102400,565122285,3160,3150,3160,3150,95
|
|
20240328,102300,564822810,3135,3145,3150,3135,817
|
|
20240328,102200,562260205,3140,3150,3150,3140,284
|
|
20240328,102100,561366605,3150,3150,3150,3140,991
|
|
20240328,102000,558245175,3150,3150,3150,3150,0
|
|
20240328,101900,558245175,3150,3150,3150,3150,0
|
|
20240328,101800,558245175,3150,3150,3150,3150,31
|
|
20240328,101700,558147525,3155,3155,3155,3155,0
|
|
20240328,101600,558147525,3155,3150,3170,3150,8658
|
|
20240328,101500,530740595,3150,3150,3150,3150,75
|
|
20240328,101400,530504345,3145,3145,3145,3145,290
|
|
20240328,101300,529592295,3140,3140,3140,3140,744
|
|
20240328,101200,527256135,3140,3140,3140,3140,34
|
|
20240328,101100,527149375,3125,3130,3140,3125,1239
|
|
20240328,101000,523269835,3130,3140,3140,3130,475
|
|
20240328,100900,521780785,3130,3140,3140,3130,615
|
|
20240328,100800,519855335,3130,3135,3135,3130,490
|
|
20240328,100700,518319825,3140,3140,3140,3140,100
|
|
20240328,100600,518005825,3140,3130,3140,3130,78
|
|
20240328,100500,517761655,3145,3135,3145,3130,6501
|
|
20240328,100400,497410780,3145,3135,3145,3130,1032
|
|
20240328,100300,494178575,3130,3150,3150,3130,5033
|
|
20240328,100200,478393465,3150,3140,3150,3140,4
|
|
20240328,100100,478380895,3135,3145,3145,3135,3111
|
|
20240328,100000,468611965,3145,3160,3160,3145,752
|
|
20240328,095900,466244035,3160,3160,3160,3155,13
|
|
20240328,095800,466202960,3160,3155,3160,3155,15
|
|
20240328,095700,466155620,3150,3150,3150,3145,115
|
|
20240328,095600,465793790,3145,3150,3160,3145,112
|
|
20240328,095500,465441305,3145,3155,3155,3145,2121
|
|
20240328,095400,458760365,3150,3160,3160,3150,82
|
|
20240328,095300,458501770,3160,3155,3170,3155,3034
|
|
20240328,095200,448929470,3160,3155,3165,3150,63
|
|
20240328,095100,448730695,3155,3155,3155,3155,70
|
|
20240328,095000,448509845,3155,3155,3155,3155,1005
|
|
20240328,094900,445339070,3155,3160,3170,3145,163
|
|
20240328,094800,444826210,3155,3160,3160,3150,119
|
|
20240328,094700,444451260,3155,3155,3160,3155,627
|
|
20240328,094600,442473070,3145,3150,3155,3145,86
|
|
20240328,094500,442202455,3155,3150,3155,3145,2142
|
|
20240328,094400,435460555,3160,3160,3170,3150,4634
|
|
20240328,094300,420856760,3155,3150,3155,3145,2416
|
|
20240328,094200,413250615,3150,3150,3150,3150,156
|
|
20240328,094100,412759215,3150,3150,3150,3145,1033
|
|
20240328,094000,409507315,3150,3150,3150,3150,2
|
|
20240328,093900,409501015,3150,3145,3150,3145,34
|
|
20240328,093800,409393920,3150,3150,3150,3140,2188
|
|
20240328,093700,402523545,3150,3160,3160,3150,25
|
|
20240328,093600,402444785,3145,3155,3170,3140,3572
|
|
20240328,093500,391203355,3155,3155,3155,3150,45
|
|
20240328,093400,391061385,3170,3165,3170,3160,629
|
|
20240328,093300,389073705,3175,3165,3175,3160,1965
|
|
20240328,093200,382854730,3160,3160,3175,3160,665
|
|
20240328,093100,380753210,3175,3170,3175,3160,7067
|
|
20240328,093000,358420530,3175,3175,3175,3175,163
|
|
20240328,092900,357903005,3160,3175,3175,3160,1327
|
|
20240328,092800,353704430,3180,3185,3185,3180,3
|
|
20240328,092700,353694885,3180,3175,3180,3175,129
|
|
20240328,092600,353284755,3180,3175,3185,3175,215
|
|
20240328,092500,352601110,3185,3175,3185,3175,569
|
|
20240328,092400,350789505,3185,3170,3185,3170,35
|
|
20240328,092300,350678220,3185,3170,3185,3160,331
|
|
20240328,092200,349630690,3175,3185,3185,3165,752
|
|
20240328,092100,347249605,3185,3165,3185,3165,302
|
|
20240328,092000,346293750,3165,3160,3185,3160,254
|
|
20240328,091900,345490600,3160,3160,3160,3150,1661
|
|
20240328,091800,340258410,3160,3155,3165,3150,3162
|
|
20240328,091700,330295215,3155,3165,3165,3155,2564
|
|
20240328,091600,322203760,3175,3180,3185,3165,4528
|
|
20240328,091500,307852450,3190,3185,3190,3175,8682
|
|
20240328,091400,280243445,3190,3190,3190,3185,15
|
|
20240328,091300,280195645,3195,3195,3195,3185,6360
|
|
20240328,091200,259881825,3195,3190,3195,3180,3619
|
|
20240328,091100,248361035,3190,3185,3190,3185,501
|
|
20240328,091000,246764255,3190,3185,3190,3180,2605
|
|
20240328,090900,238480310,3185,3200,3200,3185,439
|
|
20240328,090800,237081795,3195,3185,3195,3185,5389
|
|
20240328,090700,219883680,3185,3185,3185,3175,2416
|
|
20240328,090600,212193720,3180,3160,3180,3160,7577
|
|
20240328,090500,188180840,3160,3150,3160,3130,4955
|
|
20240328,090400,172653555,3130,3150,3165,3125,8470
|
|
20240328,090300,146069775,3155,3145,3155,3140,3891
|
|
20240328,090200,133841095,3145,3160,3170,3140,8947
|
|
20240328,090100,105670545,3170,3180,3180,3155,2986
|
|
20240328,090000,96234210,3180,3155,3190,3140,30479
|