617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191400,1360984430,4685,4685,4685,4685,5437
|
|
20240328,191300,1360984430,4685,4685,4685,4685,0
|
|
20240328,191200,1360984430,4685,4685,4685,4685,0
|
|
20240328,191100,1360984430,4685,4685,4685,4685,0
|
|
20240328,191000,1360984430,4685,4685,4685,4685,0
|
|
20240328,190900,1360984430,4685,4685,4685,4685,0
|
|
20240328,190800,1360984430,4685,4685,4685,4685,0
|
|
20240328,190700,1360984430,4685,4685,4685,4685,0
|
|
20240328,190600,1360984430,4685,4685,4685,4685,0
|
|
20240328,190500,1360984430,4685,4685,4685,4685,0
|
|
20240328,190400,1360984430,4685,4685,4685,4685,0
|
|
20240328,190300,1360984430,4685,4685,4685,4685,0
|
|
20240328,190200,1360984430,4685,4685,4685,4685,0
|
|
20240328,190100,1360984430,4685,4685,4685,4685,0
|
|
20240328,190000,1360984430,4685,4685,4685,4685,0
|
|
20240328,185900,1360984430,4685,4685,4685,4685,0
|
|
20240328,185800,1360984430,4685,4685,4685,4685,0
|
|
20240328,185700,1360984430,4685,4685,4685,4685,0
|
|
20240328,185600,1360984430,4685,4685,4685,4685,0
|
|
20240328,185500,1360984430,4685,4685,4685,4685,0
|
|
20240328,185400,1360984430,4685,4685,4685,4685,0
|
|
20240328,185300,1360984430,4685,4685,4685,4685,0
|
|
20240328,185200,1360984430,4685,4685,4685,4685,0
|
|
20240328,185100,1360984430,4685,4685,4685,4685,0
|
|
20240328,185000,1360984430,4685,4685,4685,4685,0
|
|
20240328,184900,1360984430,4685,4685,4685,4685,0
|
|
20240328,184800,1360984430,4685,4685,4685,4685,0
|
|
20240328,184700,1360984430,4685,4685,4685,4685,0
|
|
20240328,184600,1360984430,4685,4685,4685,4685,0
|
|
20240328,184500,1360984430,4685,4685,4685,4685,0
|
|
20240328,184400,1360984430,4685,4685,4685,4685,5437
|
|
20240328,184300,1360984430,4685,4685,4685,4685,0
|
|
20240328,184200,1360984430,4685,4685,4685,4685,0
|
|
20240328,184100,1360984430,4685,4685,4685,4685,0
|
|
20240328,184000,1360984430,4685,4685,4685,4685,0
|
|
20240328,183900,1360984430,4685,4685,4685,4685,0
|
|
20240328,183800,1360984430,4685,4685,4685,4685,0
|
|
20240328,183700,1360984430,4685,4685,4685,4685,0
|
|
20240328,183600,1360984430,4685,4685,4685,4685,0
|
|
20240328,183500,1360984430,4685,4685,4685,4685,0
|
|
20240328,183400,1360984430,4685,4685,4685,4685,0
|
|
20240328,183300,1360984430,4685,4685,4685,4685,0
|
|
20240328,183200,1360984430,4685,4685,4685,4685,0
|
|
20240328,183100,1360984430,4685,4685,4685,4685,0
|
|
20240328,183000,1360984430,4685,4685,4685,4685,0
|
|
20240328,182900,1360984430,4685,4685,4685,4685,0
|
|
20240328,182800,1360984430,4685,4685,4685,4685,0
|
|
20240328,182700,1360984430,4685,4685,4685,4685,0
|
|
20240328,182600,1360984430,4685,4685,4685,4685,0
|
|
20240328,182500,1360984430,4685,4685,4685,4685,0
|
|
20240328,182400,1360984430,4685,4685,4685,4685,0
|
|
20240328,182300,1360984430,4685,4685,4685,4685,0
|
|
20240328,182200,1360984430,4685,4685,4685,4685,0
|
|
20240328,182100,1360984430,4685,4685,4685,4685,0
|
|
20240328,182000,1360984430,4685,4685,4685,4685,0
|
|
20240328,181900,1360984430,4685,4685,4685,4685,0
|
|
20240328,181800,1360984430,4685,4685,4685,4685,0
|
|
20240328,181700,1360984430,4685,4685,4685,4685,0
|
|
20240328,181600,1360984430,4685,4685,4685,4685,0
|
|
20240328,181500,1360984430,4685,4685,4685,4685,0
|
|
20240328,181400,1360984430,4685,4685,4685,4685,5437
|
|
20240328,181300,1360984430,4685,4685,4685,4685,0
|
|
20240328,181200,1360984430,4685,4685,4685,4685,0
|
|
20240328,181100,1360984430,4685,4685,4685,4685,0
|
|
20240328,181000,1360984430,4685,4685,4685,4685,0
|
|
20240328,180900,1360984430,4685,4685,4685,4685,0
|
|
20240328,180800,1360984430,4685,4685,4685,4685,0
|
|
20240328,180700,1360984430,4685,4685,4685,4685,0
|
|
20240328,180600,1360984430,4685,4685,4685,4685,0
|
|
20240328,180500,1360984430,4685,4685,4685,4685,0
|
|
20240328,180400,1360984430,4685,4685,4685,4685,0
|
|
20240328,180300,1360984430,4685,4685,4685,4685,0
|
|
20240328,180200,1360984430,4685,4685,4685,4685,0
|
|
20240328,180100,1360984430,4685,4685,4685,4685,0
|
|
20240328,180000,1360984430,4685,4685,4685,4685,0
|
|
20240328,175900,1360984430,4685,4685,4685,4685,0
|
|
20240328,175800,1360984430,4685,4685,4685,4685,0
|
|
20240328,175700,1360984430,4685,4685,4685,4685,0
|
|
20240328,175600,1360984430,4685,4685,4685,4685,0
|
|
20240328,175500,1360984430,4685,4685,4685,4685,0
|
|
20240328,175400,1360984430,4685,4685,4685,4685,0
|
|
20240328,175300,1360984430,4685,4685,4685,4685,0
|
|
20240328,175200,1360984430,4685,4685,4685,4685,0
|
|
20240328,175100,1360984430,4685,4685,4685,4685,0
|
|
20240328,175000,1360984430,4685,4685,4685,4685,0
|
|
20240328,174900,1360984430,4685,4685,4685,4685,0
|
|
20240328,174800,1360984430,4685,4685,4685,4685,0
|
|
20240328,174700,1360984430,4685,4685,4685,4685,0
|
|
20240328,174600,1360984430,4685,4685,4685,4685,0
|
|
20240328,174500,1360984430,4685,4685,4685,4685,0
|
|
20240328,174400,1360984430,4685,4685,4685,4685,5437
|
|
20240328,174300,1360984430,4685,4685,4685,4685,0
|
|
20240328,174200,1360984430,4685,4685,4685,4685,0
|
|
20240328,174100,1360984430,4685,4685,4685,4685,0
|
|
20240328,174000,1360984430,4685,4685,4685,4685,0
|
|
20240328,173900,1360984430,4685,4685,4685,4685,0
|
|
20240328,173800,1360984430,4685,4685,4685,4685,0
|
|
20240328,173700,1360984430,4685,4685,4685,4685,0
|
|
20240328,173600,1360984430,4685,4685,4685,4685,0
|
|
20240328,173500,1360984430,4685,4685,4685,4685,0
|
|
20240328,173400,1360984430,4685,4685,4685,4685,0
|
|
20240328,173300,1360984430,4685,4685,4685,4685,0
|
|
20240328,173200,1360984430,4685,4685,4685,4685,0
|
|
20240328,173100,1360984430,4685,4685,4685,4685,0
|
|
20240328,173000,1360984430,4685,4685,4685,4685,0
|
|
20240328,172900,1360984430,4685,4685,4685,4685,0
|
|
20240328,172800,1360984430,4685,4685,4685,4685,0
|
|
20240328,172700,1360984430,4685,4685,4685,4685,0
|
|
20240328,172600,1360984430,4685,4685,4685,4685,0
|
|
20240328,172500,1360984430,4685,4685,4685,4685,0
|
|
20240328,172400,1360984430,4685,4685,4685,4685,0
|
|
20240328,172300,1360984430,4685,4685,4685,4685,0
|
|
20240328,172200,1360984430,4685,4685,4685,4685,0
|
|
20240328,172100,1360984430,4685,4685,4685,4685,0
|
|
20240328,172000,1360984430,4685,4685,4685,4685,0
|
|
20240328,171900,1360984430,4685,4685,4685,4685,0
|
|
20240328,171800,1360984430,4685,4685,4685,4685,0
|
|
20240328,171700,1360984430,4685,4685,4685,4685,0
|
|
20240328,171600,1360984430,4685,4685,4685,4685,0
|
|
20240328,171500,1360984430,4685,4685,4685,4685,0
|
|
20240328,171400,1360984430,4685,4685,4685,4685,5437
|
|
20240328,171300,1360984430,4685,4685,4685,4685,0
|
|
20240328,171200,1360984430,4685,4685,4685,4685,0
|
|
20240328,171100,1360984430,4685,4685,4685,4685,0
|
|
20240328,171000,1360984430,4685,4685,4685,4685,0
|
|
20240328,170900,1360984430,4685,4685,4685,4685,0
|
|
20240328,170800,1360984430,4685,4685,4685,4685,0
|
|
20240328,170700,1360984430,4685,4685,4685,4685,0
|
|
20240328,170600,1360984430,4685,4685,4685,4685,0
|
|
20240328,170500,1360984430,4685,4685,4685,4685,0
|
|
20240328,170400,1360984430,4685,4685,4685,4685,0
|
|
20240328,170300,1360984430,4685,4685,4685,4685,0
|
|
20240328,170200,1360984430,4685,4685,4685,4685,0
|
|
20240328,170100,1360984430,4685,4685,4685,4685,0
|
|
20240328,170000,1360984430,4685,4685,4685,4685,0
|
|
20240328,165900,1360984430,4685,4685,4685,4685,0
|
|
20240328,165800,1360984430,4685,4685,4685,4685,0
|
|
20240328,165700,1360984430,4685,4685,4685,4685,0
|
|
20240328,165600,1360984430,4685,4685,4685,4685,0
|
|
20240328,165500,1360984430,4685,4685,4685,4685,0
|
|
20240328,165400,1360984430,4685,4685,4685,4685,0
|
|
20240328,165300,1360984430,4685,4685,4685,4685,0
|
|
20240328,165200,1360984430,4685,4685,4685,4685,0
|
|
20240328,165100,1360984430,4685,4685,4685,4685,0
|
|
20240328,165000,1360984430,4685,4685,4685,4685,0
|
|
20240328,164900,1360984430,4685,4685,4685,4685,0
|
|
20240328,164800,1360984430,4685,4685,4685,4685,0
|
|
20240328,164700,1360984430,4685,4685,4685,4685,0
|
|
20240328,164600,1360984430,4685,4685,4685,4685,0
|
|
20240328,164500,1360984430,4685,4685,4685,4685,0
|
|
20240328,164400,1360984430,4685,4685,4685,4685,5437
|
|
20240328,164300,1360984430,4685,4685,4685,4685,0
|
|
20240328,164200,1360984430,4685,4685,4685,4685,0
|
|
20240328,164100,1360984430,4685,4685,4685,4685,0
|
|
20240328,164000,1360984430,4685,4685,4685,4685,0
|
|
20240328,163900,1360984430,4685,4685,4685,4685,0
|
|
20240328,163800,1360984430,4685,4685,4685,4685,0
|
|
20240328,163700,1360984430,4685,4685,4685,4685,0
|
|
20240328,163600,1360984430,4685,4685,4685,4685,0
|
|
20240328,163500,1360984430,4685,4685,4685,4685,0
|
|
20240328,163400,1360984430,4685,4685,4685,4685,0
|
|
20240328,163300,1360984430,4685,4685,4685,4685,0
|
|
20240328,163200,1360984430,4685,4685,4685,4685,0
|
|
20240328,163100,1360984430,4685,4685,4685,4685,0
|
|
20240328,163000,1360984430,4685,4685,4685,4685,0
|
|
20240328,162900,1360984430,4685,4685,4685,4685,0
|
|
20240328,162800,1360984430,4685,4685,4685,4685,0
|
|
20240328,162700,1360984430,4685,4685,4685,4685,0
|
|
20240328,162600,1360984430,4685,4685,4685,4685,0
|
|
20240328,162500,1360984430,4685,4685,4685,4685,0
|
|
20240328,162400,1360984430,4685,4685,4685,4685,0
|
|
20240328,162300,1360984430,4685,4685,4685,4685,0
|
|
20240328,162200,1360984430,4685,4685,4685,4685,0
|
|
20240328,162100,1360984430,4685,4685,4685,4685,0
|
|
20240328,162000,1360984430,4685,4685,4685,4685,0
|
|
20240328,161900,1360984430,4685,4685,4685,4685,0
|
|
20240328,161800,1360984430,4685,4685,4685,4685,0
|
|
20240328,161700,1360984430,4685,4685,4685,4685,0
|
|
20240328,161600,1360984430,4685,4685,4685,4685,0
|
|
20240328,161500,1360984430,4685,4685,4685,4685,0
|
|
20240328,161400,1360984430,4685,4685,4685,4685,5437
|
|
20240328,161300,1360984430,4685,4685,4685,4685,0
|
|
20240328,161200,1360984430,4685,4685,4685,4685,0
|
|
20240328,161100,1360984430,4685,4685,4685,4685,0
|
|
20240328,161000,1360984430,4685,4685,4685,4685,0
|
|
20240328,160900,1360984430,4685,4685,4685,4685,0
|
|
20240328,160800,1360984430,4685,4685,4685,4685,0
|
|
20240328,160700,1360984430,4685,4685,4685,4685,0
|
|
20240328,160600,1360984430,4685,4685,4685,4685,0
|
|
20240328,160500,1360984430,4685,4685,4685,4685,0
|
|
20240328,160400,1360984430,4685,4685,4685,4685,0
|
|
20240328,160300,1360984430,4685,4685,4685,4685,0
|
|
20240328,160200,1360984430,4685,4685,4685,4685,0
|
|
20240328,160100,1360984430,4685,4685,4685,4685,0
|
|
20240328,160000,1360984430,4685,4685,4685,4685,0
|
|
20240328,155900,1360984430,4685,4685,4685,4685,0
|
|
20240328,155800,1360984430,4685,4685,4685,4685,0
|
|
20240328,155700,1360984430,4685,4685,4685,4685,0
|
|
20240328,155600,1360984430,4685,4685,4685,4685,0
|
|
20240328,155500,1360984430,4685,4685,4685,4685,0
|
|
20240328,155400,1360984430,4685,4685,4685,4685,0
|
|
20240328,155300,1360984430,4685,4685,4685,4685,0
|
|
20240328,155200,1360984430,4685,4685,4685,4685,0
|
|
20240328,155100,1360984430,4685,4685,4685,4685,0
|
|
20240328,155000,1360984430,4685,4685,4685,4685,0
|
|
20240328,154900,1360984430,4685,4685,4685,4685,0
|
|
20240328,154800,1360984430,4685,4685,4685,4685,0
|
|
20240328,154700,1360984430,4685,4685,4685,4685,0
|
|
20240328,154600,1360984430,4685,4685,4685,4685,0
|
|
20240328,154500,1360984430,4685,4685,4685,4685,0
|
|
20240328,154400,1360984430,4685,4685,4685,4685,5437
|
|
20240328,154300,1360984430,4685,4685,4685,4685,0
|
|
20240328,154200,1360984430,4685,4685,4685,4685,0
|
|
20240328,154100,1360984430,4685,4685,4685,4685,0
|
|
20240328,154000,1360984430,4685,4685,4685,4685,0
|
|
20240328,153900,1360984430,4685,4685,4685,4685,0
|
|
20240328,153800,1360984430,4685,4685,4685,4685,0
|
|
20240328,153700,1360984430,4685,4685,4685,4685,0
|
|
20240328,153600,1360984430,4685,4685,4685,4685,0
|
|
20240328,153500,1360984430,4685,4685,4685,4685,0
|
|
20240328,153400,1360984430,4685,4685,4685,4685,0
|
|
20240328,153300,1360984430,4685,4685,4685,4685,0
|
|
20240328,153200,1360984430,4685,4685,4685,4685,0
|
|
20240328,153100,1360984430,4685,4685,4685,4685,0
|
|
20240328,153000,1360984430,4685,4685,4685,4685,5437
|
|
20240328,152900,1335512085,4695,4695,4695,4695,0
|
|
20240328,152800,1335512085,4695,4695,4695,4695,0
|
|
20240328,152700,1335512085,4695,4695,4695,4695,0
|
|
20240328,152600,1335512085,4695,4695,4695,4695,0
|
|
20240328,152500,1335512085,4695,4695,4695,4695,0
|
|
20240328,152400,1335512085,4695,4695,4695,4695,0
|
|
20240328,152300,1335512085,4695,4695,4695,4695,0
|
|
20240328,152200,1335512085,4695,4695,4695,4695,0
|
|
20240328,152100,1335512085,4695,4695,4695,4695,0
|
|
20240328,152000,1335512085,4695,4695,4695,4695,0
|
|
20240328,151900,1335512085,4695,4695,4695,4675,522
|
|
20240328,151800,1333063375,4695,4690,4695,4650,6389
|
|
20240328,151700,1303234420,4695,4675,4695,4670,2715
|
|
20240328,151600,1290534965,4670,4670,4675,4670,689
|
|
20240328,151500,1287317190,4670,4670,4670,4670,1
|
|
20240328,151400,1287312520,4670,4670,4675,4670,505
|
|
20240328,151300,1284952210,4675,4675,4675,4670,946
|
|
20240328,151200,1280530075,4685,4680,4685,4680,317
|
|
20240328,151100,1279045010,4685,4675,4685,4675,1020
|
|
20240328,151000,1274269135,4675,4660,4675,4645,3616
|
|
20240328,150900,1257450720,4660,4675,4675,4660,2739
|
|
20240328,150800,1244674775,4675,4675,4675,4675,3
|
|
20240328,150700,1244660750,4675,4680,4690,4675,132
|
|
20240328,150600,1244042020,4690,4690,4690,4690,1901
|
|
20240328,150500,1235126330,4670,4665,4680,4665,298
|
|
20240328,150400,1233733715,4665,4670,4680,4665,112
|
|
20240328,150300,1233211130,4665,4670,4685,4665,565
|
|
20240328,150200,1230571465,4665,4665,4670,4665,447
|
|
20240328,150100,1228485110,4670,4670,4670,4670,15
|
|
20240328,150000,1228415060,4670,4660,4670,4660,355
|
|
20240328,145900,1226758860,4660,4665,4665,4660,568
|
|
20240328,145800,1224110975,4660,4660,4685,4660,228
|
|
20240328,145700,1223048220,4685,4670,4695,4660,506
|
|
20240328,145600,1220680990,4670,4685,4695,4670,239
|
|
20240328,145500,1219562920,4685,4685,4685,4685,88
|
|
20240328,145400,1219150640,4690,4685,4690,4685,1192
|
|
20240328,145300,1213561020,4685,4685,4685,4680,114
|
|
20240328,145200,1213026935,4655,4655,4655,4655,5
|
|
20240328,145100,1213003660,4655,4655,4680,4655,2339
|
|
20240328,145000,1202109065,4660,4685,4685,4650,5739
|
|
20240328,144900,1175315445,4685,4690,4690,4685,35
|
|
20240328,144800,1175151395,4695,4695,4695,4695,1
|
|
20240328,144700,1175146700,4690,4690,4690,4690,1650
|
|
20240328,144600,1167408200,4695,4700,4700,4695,1743
|
|
20240328,144500,1159219500,4700,4700,4715,4700,3493
|
|
20240328,144400,1142793725,4700,4700,4700,4700,20
|
|
20240328,144300,1142699725,4705,4705,4705,4705,0
|
|
20240328,144200,1142699725,4705,4725,4725,4705,3282
|
|
20240328,144100,1127237395,4715,4715,4715,4715,115
|
|
20240328,144000,1126695170,4715,4730,4730,4715,112
|
|
20240328,143900,1126167075,4715,4720,4730,4715,436
|
|
20240328,143800,1124109680,4720,4720,4720,4720,111
|
|
20240328,143700,1123585760,4720,4720,4730,4720,296
|
|
20240328,143600,1122187840,4720,4725,4725,4720,927
|
|
20240328,143500,1117809740,4730,4725,4750,4725,883
|
|
20240328,143400,1113624410,4745,4725,4745,4725,811
|
|
20240328,143300,1109789880,4720,4720,4720,4720,315
|
|
20240328,143200,1108303080,4720,4715,4720,4715,109
|
|
20240328,143100,1107789120,4715,4720,4720,4715,317
|
|
20240328,143000,1106293400,4715,4715,4720,4710,413
|
|
20240328,142900,1104346620,4715,4715,4715,4715,197
|
|
20240328,142800,1103417765,4715,4715,4715,4715,58
|
|
20240328,142700,1103144295,4715,4715,4715,4715,212
|
|
20240328,142600,1102144715,4715,4715,4715,4715,50
|
|
20240328,142500,1101908965,4700,4700,4700,4700,0
|
|
20240328,142400,1101908965,4700,4700,4700,4700,4
|
|
20240328,142300,1101890165,4700,4700,4700,4700,235
|
|
20240328,142200,1100785665,4700,4700,4700,4700,500
|
|
20240328,142100,1098435665,4690,4690,4690,4690,0
|
|
20240328,142000,1098435665,4690,4700,4700,4690,514
|
|
20240328,141900,1096023005,4700,4700,4700,4700,2
|
|
20240328,141800,1096013605,4715,4700,4715,4700,1011
|
|
20240328,141700,1091261890,4700,4700,4700,4700,1
|
|
20240328,141600,1091257190,4695,4695,4695,4695,108
|
|
20240328,141500,1090750130,4700,4700,4700,4700,1005
|
|
20240328,141400,1086026630,4695,4695,4695,4695,1
|
|
20240328,141300,1086021935,4700,4700,4700,4700,0
|
|
20240328,141200,1086021935,4700,4700,4700,4700,1
|
|
20240328,141100,1086017235,4695,4695,4695,4695,30
|
|
20240328,141000,1085876385,4700,4700,4700,4700,0
|
|
20240328,140900,1085876385,4700,4695,4700,4695,395
|
|
20240328,140800,1084021855,4695,4695,4695,4695,50
|
|
20240328,140700,1083787105,4695,4695,4695,4695,102
|
|
20240328,140600,1083308215,4680,4700,4700,4680,609
|
|
20240328,140500,1080454405,4700,4700,4700,4700,2
|
|
20240328,140400,1080445005,4695,4695,4695,4695,46
|
|
20240328,140300,1080229035,4700,4700,4700,4700,34
|
|
20240328,140200,1080069235,4700,4700,4700,4700,70
|
|
20240328,140100,1079740235,4700,4700,4700,4700,44
|
|
20240328,140000,1079533435,4705,4710,4710,4705,276
|
|
20240328,135900,1078233845,4705,4705,4705,4705,0
|
|
20240328,135800,1078233845,4705,4705,4705,4705,160
|
|
20240328,135700,1077481045,4695,4695,4695,4695,0
|
|
20240328,135600,1077481045,4695,4695,4695,4695,53
|
|
20240328,135500,1077232210,4710,4710,4710,4710,101
|
|
20240328,135400,1076756500,4695,4695,4695,4695,5
|
|
20240328,135300,1076733025,4715,4715,4715,4695,161
|
|
20240328,135200,1075976990,4705,4705,4705,4705,6
|
|
20240328,135100,1075948760,4720,4720,4720,4720,1
|
|
20240328,135000,1075944040,4710,4705,4715,4705,296
|
|
20240328,134900,1074550860,4725,4725,4725,4725,10
|
|
20240328,134800,1074503610,4720,4720,4720,4720,26
|
|
20240328,134700,1074380890,4710,4710,4710,4710,0
|
|
20240328,134600,1074380890,4710,4710,4710,4710,501
|
|
20240328,134500,1072021180,4695,4695,4695,4695,200
|
|
20240328,134400,1071082180,4695,4710,4710,4695,3520
|
|
20240328,134300,1054542565,4710,4710,4710,4710,170
|
|
20240328,134200,1053741865,4700,4700,4700,4700,0
|
|
20240328,134100,1053741865,4700,4720,4720,4700,1475
|
|
20240328,134000,1046801910,4750,4765,4765,4700,5021
|
|
20240328,133900,1023167095,4765,4765,4765,4765,79
|
|
20240328,133800,1022790660,4725,4725,4725,4725,149
|
|
20240328,133700,1022086635,4725,4725,4725,4725,25
|
|
20240328,133600,1021968510,4770,4760,4770,4720,421
|
|
20240328,133500,1019966175,4770,4755,4770,4755,201
|
|
20240328,133400,1019007510,4720,4740,4740,4720,1014
|
|
20240328,133300,1014206095,4740,4740,4740,4740,0
|
|
20240328,133200,1014206095,4740,4740,4740,4740,881
|
|
20240328,133100,1010030155,4745,4755,4755,4745,823
|
|
20240328,133000,1006119705,4775,4750,4775,4750,32
|
|
20240328,132900,1005967100,4775,4775,4775,4775,0
|
|
20240328,132800,1005967100,4775,4775,4775,4775,6
|
|
20240328,132700,1005938450,4775,4770,4775,4770,687
|
|
20240328,132600,1002661455,4750,4770,4775,4750,101
|
|
20240328,132500,1002179700,4770,4765,4770,4755,792
|
|
20240328,132400,998409825,4770,4760,4770,4760,421
|
|
20240328,132300,996403080,4760,4750,4770,4750,174
|
|
20240328,132200,995573635,4770,4760,4770,4745,281
|
|
20240328,132100,994236740,4740,4740,4740,4740,814
|
|
20240328,132000,990378380,4760,4740,4760,4740,1063
|
|
20240328,131900,985333760,4730,4710,4730,4710,1447
|
|
20240328,131800,978499795,4700,4700,4700,4700,1
|
|
20240328,131700,978495095,4700,4700,4700,4700,9
|
|
20240328,131600,978452795,4700,4700,4700,4700,0
|
|
20240328,131500,978452795,4700,4705,4705,4700,691
|
|
20240328,131400,975204300,4705,4715,4715,4705,230
|
|
20240328,131300,974122110,4715,4715,4715,4715,4
|
|
20240328,131200,974103250,4710,4710,4710,4710,504
|
|
20240328,131100,971729410,4710,4710,4710,4710,0
|
|
20240328,131000,971729410,4710,4710,4710,4710,96
|
|
20240328,130900,971277250,4710,4710,4710,4710,0
|
|
20240328,130800,971277250,4710,4715,4715,4705,230
|
|
20240328,130700,970194990,4720,4725,4725,4720,741
|
|
20240328,130600,966697465,4720,4720,4720,4720,472
|
|
20240328,130500,964469625,4720,4720,4720,4720,205
|
|
20240328,130400,963502025,4720,4715,4720,4715,6
|
|
20240328,130300,963473710,4720,4720,4720,4720,15
|
|
20240328,130200,963402910,4720,4715,4720,4715,2
|
|
20240328,130100,963393475,4695,4695,4695,4695,0
|
|
20240328,130000,963393475,4695,4695,4695,4695,1
|
|
20240328,125900,963388780,4700,4700,4700,4700,500
|
|
20240328,125800,961038780,4700,4700,4700,4700,1
|
|
20240328,125700,961034080,4720,4720,4720,4695,108
|
|
20240328,125600,960524370,4700,4695,4700,4695,1600
|
|
20240328,125500,953011870,4700,4705,4710,4685,1622
|
|
20240328,125400,945378950,4710,4710,4710,4710,0
|
|
20240328,125300,945378950,4710,4700,4710,4700,57
|
|
20240328,125200,945110490,4700,4700,4700,4700,10
|
|
20240328,125100,945063490,4700,4700,4700,4695,21
|
|
20240328,125000,944964795,4680,4680,4680,4680,194
|
|
20240328,124900,944056875,4680,4680,4680,4680,51
|
|
20240328,124800,943818195,4680,4700,4710,4680,306
|
|
20240328,124700,942378415,4700,4700,4700,4700,0
|
|
20240328,124600,942378415,4700,4670,4700,4665,264
|
|
20240328,124500,941144745,4670,4670,4670,4670,10
|
|
20240328,124400,941098045,4675,4675,4675,4675,10
|
|
20240328,124300,941051295,4675,4700,4700,4675,176
|
|
20240328,124200,940228470,4700,4700,4700,4700,2
|
|
20240328,124100,940219070,4670,4675,4675,4670,569
|
|
20240328,124000,937560485,4675,4675,4675,4675,453
|
|
20240328,123900,935442710,4675,4675,4675,4675,101
|
|
20240328,123800,934970535,4670,4695,4700,4670,1631
|
|
20240328,123700,927347420,4670,4685,4685,4670,2222
|
|
20240328,123600,916947835,4690,4690,4690,4690,0
|
|
20240328,123500,916947835,4690,4690,4690,4690,490
|
|
20240328,123400,914649735,4690,4685,4690,4680,447
|
|
20240328,123300,912555640,4685,4685,4685,4685,102
|
|
20240328,123200,912077770,4685,4685,4685,4685,1006
|
|
20240328,123100,907364660,4685,4690,4690,4685,613
|
|
20240328,123000,904492270,4685,4690,4690,4685,353
|
|
20240328,122900,902837935,4690,4690,4690,4690,0
|
|
20240328,122800,902837935,4690,4695,4695,4690,369
|
|
20240328,122700,901107215,4695,4695,4695,4695,3
|
|
20240328,122600,901093130,4695,4700,4700,4695,29
|
|
20240328,122500,900956950,4700,4700,4700,4700,65
|
|
20240328,122400,900651450,4705,4705,4705,4705,10
|
|
20240328,122300,900604400,4710,4710,4710,4710,0
|
|
20240328,122200,900604400,4710,4705,4710,4705,299
|
|
20240328,122100,899197555,4720,4720,4720,4720,4
|
|
20240328,122000,899178675,4725,4725,4725,4725,0
|
|
20240328,121900,899178675,4725,4710,4725,4690,229
|
|
20240328,121800,898102230,4730,4730,4730,4730,0
|
|
20240328,121700,898102230,4730,4730,4730,4730,0
|
|
20240328,121600,898102230,4730,4730,4730,4730,1
|
|
20240328,121500,898097500,4720,4720,4720,4720,101
|
|
20240328,121400,897620780,4730,4720,4730,4700,249
|
|
20240328,121300,896445550,4720,4715,4720,4715,2
|
|
20240328,121200,896436115,4700,4690,4700,4690,823
|
|
20240328,121100,892570985,4720,4720,4720,4720,1
|
|
20240328,121000,892566265,4720,4700,4720,4700,174
|
|
20240328,120900,891748110,4700,4670,4700,4670,9307
|
|
20240328,120800,848235350,4675,4675,4675,4650,109
|
|
20240328,120700,847725900,4675,4675,4675,4675,115
|
|
20240328,120600,847188275,4675,4675,4675,4625,3542
|
|
20240328,120500,830717105,4665,4675,4675,4665,1916
|
|
20240328,120400,821768250,4675,4680,4680,4675,609
|
|
20240328,120300,818918135,4680,4700,4700,4680,4474
|
|
20240328,120200,797925935,4700,4700,4700,4700,2358
|
|
20240328,120100,786843335,4700,4710,4710,4700,3588
|
|
20240328,120000,769970380,4720,4710,4720,4710,3
|
|
20240328,115900,769956235,4720,4715,4720,4715,2
|
|
20240328,115800,769946800,4705,4710,4710,4705,701
|
|
20240328,115700,766648590,4720,4720,4720,4720,0
|
|
20240328,115600,766648590,4720,4705,4720,4705,21
|
|
20240328,115500,766549770,4720,4710,4720,4710,2348
|
|
20240328,115400,755469595,4710,4715,4715,4710,385
|
|
20240328,115300,753655835,4720,4720,4720,4720,1
|
|
20240328,115200,753651115,4720,4720,4720,4720,0
|
|
20240328,115100,753651115,4720,4715,4720,4715,2
|
|
20240328,115000,753641680,4720,4720,4720,4720,0
|
|
20240328,114900,753641680,4720,4710,4720,4710,352
|
|
20240328,114800,751983750,4710,4715,4715,4710,178
|
|
20240328,114700,751145200,4710,4710,4710,4710,500
|
|
20240328,114600,748790200,4710,4710,4710,4710,1
|
|
20240328,114500,748785490,4720,4720,4720,4710,808
|
|
20240328,114400,744975880,4720,4720,4720,4720,0
|
|
20240328,114300,744975880,4720,4715,4720,4710,1894
|
|
20240328,114200,736048680,4715,4715,4715,4715,58
|
|
20240328,114100,735775210,4715,4715,4715,4715,107
|
|
20240328,114000,735270705,4720,4720,4720,4720,440
|
|
20240328,113900,733193905,4715,4735,4740,4715,730
|
|
20240328,113800,729742020,4715,4720,4720,4715,359
|
|
20240328,113700,728049015,4735,4735,4735,4735,3
|
|
20240328,113600,728034810,4735,4735,4735,4735,0
|
|
20240328,113500,728034810,4735,4735,4735,4735,0
|
|
20240328,113400,728034810,4735,4730,4735,4720,963
|
|
20240328,113300,723488205,4730,4730,4730,4730,350
|
|
20240328,113200,721832705,4740,4740,4740,4740,0
|
|
20240328,113100,721832705,4740,4740,4740,4740,0
|
|
20240328,113000,721832705,4740,4740,4740,4740,169
|
|
20240328,112900,721031645,4740,4725,4740,4725,422
|
|
20240328,112800,719033690,4725,4725,4725,4725,165
|
|
20240328,112700,718254065,4700,4705,4705,4700,1330
|
|
20240328,112600,711997695,4700,4710,4710,4700,4654
|
|
20240328,112500,690098565,4710,4720,4720,4710,1223
|
|
20240328,112400,684332145,4720,4735,4740,4715,4864
|
|
20240328,112300,661375330,4735,4730,4735,4725,1551
|
|
20240328,112200,654042795,4740,4740,4740,4730,3887
|
|
20240328,112100,635637970,4740,4745,4745,4740,1500
|
|
20240328,112000,628525445,4740,4755,4755,4740,3500
|
|
20240328,111900,611923860,4760,4760,4760,4760,10
|
|
20240328,111800,611876260,4760,4785,4785,4760,31
|
|
20240328,111700,611727950,4785,4785,4785,4785,101
|
|
20240328,111600,611244665,4755,4755,4755,4755,2
|
|
20240328,111500,611235155,4780,4780,4780,4780,0
|
|
20240328,111400,611235155,4780,4780,4780,4780,311
|
|
20240328,111300,609748575,4785,4785,4785,4785,97
|
|
20240328,111200,609284430,4790,4790,4790,4790,7
|
|
20240328,111100,609250900,4790,4790,4790,4790,116
|
|
20240328,111000,608695260,4785,4750,4790,4750,1103
|
|
20240328,110900,603431960,4745,4745,4745,4745,0
|
|
20240328,110800,603431960,4745,4760,4760,4745,86
|
|
20240328,110700,603023555,4765,4765,4765,4765,1
|
|
20240328,110600,603018790,4750,4750,4750,4750,0
|
|
20240328,110500,603018790,4750,4750,4750,4750,2
|
|
20240328,110400,603009290,4745,4745,4745,4745,439
|
|
20240328,110300,600926235,4750,4750,4750,4750,0
|
|
20240328,110200,600926235,4750,4750,4750,4750,0
|
|
20240328,110100,600926235,4750,4755,4755,4750,101
|
|
20240328,110000,600446460,4770,4750,4770,4750,521
|
|
20240328,105900,597971290,4750,4750,4750,4750,100
|
|
20240328,105800,597496290,4755,4755,4755,4755,101
|
|
20240328,105700,597016035,4750,4755,4755,4750,2286
|
|
20240328,105600,586153355,4755,4755,4755,4755,1
|
|
20240328,105500,586148600,4750,4760,4765,4750,3001
|
|
20240328,105400,571890050,4755,4780,4790,4755,610
|
|
20240328,105300,568972360,4765,4785,4785,4765,759
|
|
20240328,105200,565347765,4785,4785,4785,4785,0
|
|
20240328,105100,565347765,4785,4785,4785,4785,2
|
|
20240328,105000,565338195,4775,4775,4775,4775,1
|
|
20240328,104900,565333420,4780,4780,4780,4780,0
|
|
20240328,104800,565333420,4780,4780,4780,4780,202
|
|
20240328,104700,564367860,4785,4785,4785,4785,420
|
|
20240328,104600,562358160,4785,4785,4785,4785,20
|
|
20240328,104500,562262460,4785,4785,4785,4785,59
|
|
20240328,104400,561980145,4790,4790,4790,4790,50
|
|
20240328,104300,561740645,4795,4785,4795,4785,219
|
|
20240328,104200,560690840,4785,4785,4785,4785,0
|
|
20240328,104100,560690840,4785,4755,4785,4755,1050
|
|
20240328,104000,555695630,4755,4770,4770,4755,504
|
|
20240328,103900,553298815,4770,4770,4770,4770,3
|
|
20240328,103800,553284505,4770,4775,4775,4770,220
|
|
20240328,103700,552234955,4775,4780,4815,4775,54
|
|
20240328,103600,551976805,4785,4785,4815,4785,26
|
|
20240328,103500,551852365,4785,4820,4820,4785,13
|
|
20240328,103400,551789740,4820,4820,4820,4820,0
|
|
20240328,103300,551789740,4820,4820,4820,4820,42
|
|
20240328,103200,551587300,4820,4820,4820,4820,22
|
|
20240328,103100,551481260,4780,4785,4785,4780,2463
|
|
20240328,103000,539705820,4775,4830,4830,4775,2289
|
|
20240328,102900,528760360,4830,4830,4830,4830,9
|
|
20240328,102800,528716890,4830,4825,4830,4815,1249
|
|
20240328,102700,522693865,4825,4820,4825,4820,709
|
|
20240328,102600,519276235,4815,4815,4815,4815,317
|
|
20240328,102500,517749880,4815,4815,4815,4815,26
|
|
20240328,102400,517624690,4815,4815,4820,4815,1296
|
|
20240328,102300,511379795,4810,4800,4810,4800,3049
|
|
20240328,102200,496728870,4800,4780,4800,4780,3456
|
|
20240328,102100,480176300,4775,4775,4775,4775,0
|
|
20240328,102000,480176300,4775,4785,4785,4775,221
|
|
20240328,101900,479120825,4775,4750,4775,4750,318
|
|
20240328,101800,477602925,4750,4775,4775,4750,422
|
|
20240328,101700,475594440,4770,4765,4770,4765,377
|
|
20240328,101600,473796330,4765,4745,4765,4740,7908
|
|
20240328,101500,436246640,4745,4745,4745,4745,72
|
|
20240328,101400,435905000,4745,4745,4745,4745,444
|
|
20240328,101300,433798220,4745,4750,4750,4745,294
|
|
20240328,101200,432403165,4755,4755,4755,4755,93
|
|
20240328,101100,431960950,4755,4755,4755,4755,1
|
|
20240328,101000,431956195,4745,4745,4745,4745,0
|
|
20240328,100900,431956195,4745,4745,4745,4745,162
|
|
20240328,100800,431187505,4760,4760,4760,4760,523
|
|
20240328,100700,428698025,4760,4760,4760,4760,1036
|
|
20240328,100600,423766665,4760,4745,4760,4745,922
|
|
20240328,100500,419391760,4750,4755,4755,4750,1634
|
|
20240328,100400,411629745,4755,4760,4760,4755,16
|
|
20240328,100300,411553605,4760,4755,4760,4755,148
|
|
20240328,100200,410849855,4755,4755,4755,4755,345
|
|
20240328,100100,409209380,4755,4765,4765,4755,940
|
|
20240328,100000,404739410,4770,4765,4770,4755,1802
|
|
20240328,095900,396166155,4770,4760,4770,4760,110
|
|
20240328,095800,395642535,4770,4770,4770,4755,464
|
|
20240328,095700,393435245,4760,4760,4760,4760,0
|
|
20240328,095600,393435245,4760,4760,4760,4760,201
|
|
20240328,095500,392478485,4770,4770,4770,4770,17
|
|
20240328,095400,392397395,4770,4775,4775,4770,22
|
|
20240328,095300,392292355,4760,4760,4760,4760,146
|
|
20240328,095200,391597395,4775,4770,4775,4765,471
|
|
20240328,095100,389349635,4775,4770,4775,4770,29
|
|
20240328,095000,389211300,4770,4775,4775,4770,19
|
|
20240328,094900,389120620,4775,4775,4775,4775,21
|
|
20240328,094800,389020345,4775,4775,4775,4775,28
|
|
20240328,094700,388886645,4780,4780,4780,4780,0
|
|
20240328,094600,388886645,4780,4780,4780,4780,0
|
|
20240328,094500,388886645,4780,4780,4780,4780,0
|
|
20240328,094400,388886645,4780,4780,4785,4780,8
|
|
20240328,094300,388848400,4785,4740,4785,4740,809
|
|
20240328,094200,384983800,4740,4795,4795,4740,5063
|
|
20240328,094100,360935575,4800,4780,4800,4780,116
|
|
20240328,094000,360379155,4805,4765,4805,4765,2
|
|
20240328,093900,360369585,4805,4765,4805,4765,55
|
|
20240328,093800,360105790,4765,4765,4765,4765,102
|
|
20240328,093700,359619760,4800,4790,4800,4790,745
|
|
20240328,093600,356049675,4795,4795,4795,4755,120
|
|
20240328,093500,355474895,4805,4805,4805,4805,0
|
|
20240328,093400,355474895,4805,4800,4805,4800,63
|
|
20240328,093300,355172260,4810,4800,4810,4760,387
|
|
20240328,093200,353329970,4805,4810,4810,4760,534
|
|
20240328,093100,350788035,4810,4810,4810,4775,1442
|
|
20240328,093000,343893275,4810,4795,4810,4790,2570
|
|
20240328,092900,331582045,4835,4830,4835,4825,13
|
|
20240328,092800,331519295,4840,4830,4840,4830,1298
|
|
20240328,092700,325245530,4775,4740,4835,4740,5359
|
|
20240328,092600,299686085,4740,4755,4755,4740,85
|
|
20240328,092500,299283170,4740,4730,4740,4730,255
|
|
20240328,092400,298074995,4730,4720,4735,4720,678
|
|
20240328,092300,294869930,4725,4720,4725,4720,2234
|
|
20240328,092200,284320010,4725,4750,4750,4725,4735
|
|
20240328,092100,261901215,4760,4755,4760,4750,507
|
|
20240328,092000,259491500,4750,4735,4750,4735,1669
|
|
20240328,091900,251580685,4735,4750,4755,4735,3045
|
|
20240328,091800,237153360,4740,4735,4745,4735,1771
|
|
20240328,091700,228758960,4740,4760,4760,4730,1032
|
|
20240328,091600,223867625,4760,4745,4765,4735,2187
|
|
20240328,091500,213502460,4765,4750,4775,4745,3193
|
|
20240328,091400,198327570,4775,4790,4790,4750,1229
|
|
20240328,091300,192474595,4795,4750,4800,4750,699
|
|
20240328,091200,189129410,4775,4790,4800,4755,7827
|
|
20240328,091100,151883605,4805,4795,4805,4790,547
|
|
20240328,091000,149260395,4820,4800,4820,4795,1022
|
|
20240328,090900,144357325,4820,4845,4845,4810,1875
|
|
20240328,090800,135328055,4845,4810,4845,4810,1164
|
|
20240328,090700,129699480,4810,4790,4810,4785,524
|
|
20240328,090600,127188350,4795,4780,4800,4740,5021
|
|
20240328,090500,103228055,4785,4795,4795,4755,3675
|
|
20240328,090400,85737645,4760,4760,4785,4760,988
|
|
20240328,090300,81030280,4770,4810,4810,4760,3886
|
|
20240328,090200,62491220,4810,4795,4815,4775,4866
|
|
20240328,090100,39215120,4815,4860,4865,4790,4300
|
|
20240328,090000,18494340,4860,4835,4885,4835,3824
|