628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,192500,4211819770,3100,3100,3100,3100,7503
|
|
20240328,192400,4211819770,3100,3100,3100,3100,0
|
|
20240328,192300,4211819770,3100,3100,3100,3100,0
|
|
20240328,192200,4211819770,3100,3100,3100,3100,0
|
|
20240328,192100,4211819770,3100,3100,3100,3100,0
|
|
20240328,192000,4211819770,3100,3100,3100,3100,0
|
|
20240328,191900,4211819770,3100,3100,3100,3100,0
|
|
20240328,191800,4211819770,3100,3100,3100,3100,0
|
|
20240328,191700,4211819770,3100,3100,3100,3100,0
|
|
20240328,191600,4211819770,3100,3100,3100,3100,0
|
|
20240328,191500,4211819770,3100,3100,3100,3100,0
|
|
20240328,191400,4211819770,3100,3100,3100,3100,0
|
|
20240328,191300,4211819770,3100,3100,3100,3100,0
|
|
20240328,191200,4211819770,3100,3100,3100,3100,0
|
|
20240328,191100,4211819770,3100,3100,3100,3100,0
|
|
20240328,191000,4211819770,3100,3100,3100,3100,0
|
|
20240328,190900,4211819770,3100,3100,3100,3100,0
|
|
20240328,190800,4211819770,3100,3100,3100,3100,0
|
|
20240328,190700,4211819770,3100,3100,3100,3100,0
|
|
20240328,190600,4211819770,3100,3100,3100,3100,0
|
|
20240328,190500,4211819770,3100,3100,3100,3100,0
|
|
20240328,190400,4211819770,3100,3100,3100,3100,0
|
|
20240328,190300,4211819770,3100,3100,3100,3100,0
|
|
20240328,190200,4211819770,3100,3100,3100,3100,0
|
|
20240328,190100,4211819770,3100,3100,3100,3100,0
|
|
20240328,190000,4211819770,3100,3100,3100,3100,0
|
|
20240328,185900,4211819770,3100,3100,3100,3100,0
|
|
20240328,185800,4211819770,3100,3100,3100,3100,0
|
|
20240328,185700,4211819770,3100,3100,3100,3100,0
|
|
20240328,185600,4211819770,3100,3100,3100,3100,0
|
|
20240328,185500,4211819770,3100,3100,3100,3100,7503
|
|
20240328,185400,4211819770,3100,3100,3100,3100,0
|
|
20240328,185300,4211819770,3100,3100,3100,3100,0
|
|
20240328,185200,4211819770,3100,3100,3100,3100,0
|
|
20240328,185100,4211819770,3100,3100,3100,3100,0
|
|
20240328,185000,4211819770,3100,3100,3100,3100,0
|
|
20240328,184900,4211819770,3100,3100,3100,3100,0
|
|
20240328,184800,4211819770,3100,3100,3100,3100,0
|
|
20240328,184700,4211819770,3100,3100,3100,3100,0
|
|
20240328,184600,4211819770,3100,3100,3100,3100,0
|
|
20240328,184500,4211819770,3100,3100,3100,3100,0
|
|
20240328,184400,4211819770,3100,3100,3100,3100,0
|
|
20240328,184300,4211819770,3100,3100,3100,3100,0
|
|
20240328,184200,4211819770,3100,3100,3100,3100,0
|
|
20240328,184100,4211819770,3100,3100,3100,3100,0
|
|
20240328,184000,4211819770,3100,3100,3100,3100,0
|
|
20240328,183900,4211819770,3100,3100,3100,3100,0
|
|
20240328,183800,4211819770,3100,3100,3100,3100,0
|
|
20240328,183700,4211819770,3100,3100,3100,3100,0
|
|
20240328,183600,4211819770,3100,3100,3100,3100,0
|
|
20240328,183500,4211819770,3100,3100,3100,3100,0
|
|
20240328,183400,4211819770,3100,3100,3100,3100,0
|
|
20240328,183300,4211819770,3100,3100,3100,3100,0
|
|
20240328,183200,4211819770,3100,3100,3100,3100,0
|
|
20240328,183100,4211819770,3100,3100,3100,3100,0
|
|
20240328,183000,4211819770,3100,3100,3100,3100,0
|
|
20240328,182900,4211819770,3100,3100,3100,3100,0
|
|
20240328,182800,4211819770,3100,3100,3100,3100,0
|
|
20240328,182700,4211819770,3100,3100,3100,3100,0
|
|
20240328,182600,4211819770,3100,3100,3100,3100,0
|
|
20240328,182500,4211819770,3100,3100,3100,3100,7503
|
|
20240328,182400,4211819770,3100,3100,3100,3100,0
|
|
20240328,182300,4211819770,3100,3100,3100,3100,0
|
|
20240328,182200,4211819770,3100,3100,3100,3100,0
|
|
20240328,182100,4211819770,3100,3100,3100,3100,0
|
|
20240328,182000,4211819770,3100,3100,3100,3100,0
|
|
20240328,181900,4211819770,3100,3100,3100,3100,0
|
|
20240328,181800,4211819770,3100,3100,3100,3100,0
|
|
20240328,181700,4211819770,3100,3100,3100,3100,0
|
|
20240328,181600,4211819770,3100,3100,3100,3100,0
|
|
20240328,181500,4211819770,3100,3100,3100,3100,0
|
|
20240328,181400,4211819770,3100,3100,3100,3100,0
|
|
20240328,181300,4211819770,3100,3100,3100,3100,0
|
|
20240328,181200,4211819770,3100,3100,3100,3100,0
|
|
20240328,181100,4211819770,3100,3100,3100,3100,0
|
|
20240328,181000,4211819770,3100,3100,3100,3100,0
|
|
20240328,180900,4211819770,3100,3100,3100,3100,0
|
|
20240328,180800,4211819770,3100,3100,3100,3100,0
|
|
20240328,180700,4211819770,3100,3100,3100,3100,0
|
|
20240328,180600,4211819770,3100,3100,3100,3100,0
|
|
20240328,180500,4211819770,3100,3100,3100,3100,0
|
|
20240328,180400,4211819770,3100,3100,3100,3100,0
|
|
20240328,180300,4211819770,3100,3100,3100,3100,0
|
|
20240328,180200,4211819770,3100,3100,3100,3100,0
|
|
20240328,180100,4211819770,3100,3100,3100,3100,0
|
|
20240328,180000,4211819770,3100,3100,3100,3100,0
|
|
20240328,175900,4211819770,3100,3100,3100,3100,0
|
|
20240328,175800,4211819770,3100,3100,3100,3100,0
|
|
20240328,175700,4211819770,3100,3100,3100,3100,0
|
|
20240328,175600,4211819770,3100,3100,3100,3100,0
|
|
20240328,175500,4211819770,3100,3100,3100,3100,7503
|
|
20240328,175400,4211819770,3100,3100,3100,3100,0
|
|
20240328,175300,4211819770,3100,3100,3100,3100,0
|
|
20240328,175200,4211819770,3100,3100,3100,3100,0
|
|
20240328,175100,4211819770,3100,3100,3100,3100,0
|
|
20240328,175000,4211819770,3100,3100,3100,3100,0
|
|
20240328,174900,4211819770,3100,3100,3100,3100,0
|
|
20240328,174800,4211819770,3100,3100,3100,3100,0
|
|
20240328,174700,4211819770,3100,3100,3100,3100,0
|
|
20240328,174600,4211819770,3100,3100,3100,3100,0
|
|
20240328,174500,4211819770,3100,3100,3100,3100,0
|
|
20240328,174400,4211819770,3100,3100,3100,3100,0
|
|
20240328,174300,4211819770,3100,3100,3100,3100,0
|
|
20240328,174200,4211819770,3100,3100,3100,3100,0
|
|
20240328,174100,4211819770,3100,3100,3100,3100,0
|
|
20240328,174000,4211819770,3100,3100,3100,3100,0
|
|
20240328,173900,4211819770,3100,3100,3100,3100,0
|
|
20240328,173800,4211819770,3100,3100,3100,3100,0
|
|
20240328,173700,4211819770,3100,3100,3100,3100,0
|
|
20240328,173600,4211819770,3100,3100,3100,3100,0
|
|
20240328,173500,4211819770,3100,3100,3100,3100,0
|
|
20240328,173400,4211819770,3100,3100,3100,3100,0
|
|
20240328,173300,4211819770,3100,3100,3100,3100,0
|
|
20240328,173200,4211819770,3100,3100,3100,3100,0
|
|
20240328,173100,4211819770,3100,3100,3100,3100,0
|
|
20240328,173000,4211819770,3100,3100,3100,3100,0
|
|
20240328,172900,4211819770,3100,3100,3100,3100,0
|
|
20240328,172800,4211819770,3100,3100,3100,3100,0
|
|
20240328,172700,4211819770,3100,3100,3100,3100,0
|
|
20240328,172600,4211819770,3100,3100,3100,3100,0
|
|
20240328,172500,4211819770,3100,3100,3100,3100,7503
|
|
20240328,172400,4211819770,3100,3100,3100,3100,0
|
|
20240328,172300,4211819770,3100,3100,3100,3100,0
|
|
20240328,172200,4211819770,3100,3100,3100,3100,0
|
|
20240328,172100,4211819770,3100,3100,3100,3100,0
|
|
20240328,172000,4211819770,3100,3100,3100,3100,0
|
|
20240328,171900,4211819770,3100,3100,3100,3100,0
|
|
20240328,171800,4211819770,3100,3100,3100,3100,0
|
|
20240328,171700,4211819770,3100,3100,3100,3100,0
|
|
20240328,171600,4211819770,3100,3100,3100,3100,0
|
|
20240328,171500,4211819770,3100,3100,3100,3100,0
|
|
20240328,171400,4211819770,3100,3100,3100,3100,0
|
|
20240328,171300,4211819770,3100,3100,3100,3100,0
|
|
20240328,171200,4211819770,3100,3100,3100,3100,0
|
|
20240328,171100,4211819770,3100,3100,3100,3100,0
|
|
20240328,171000,4211819770,3100,3100,3100,3100,0
|
|
20240328,170900,4211819770,3100,3100,3100,3100,0
|
|
20240328,170800,4211819770,3100,3100,3100,3100,0
|
|
20240328,170700,4211819770,3100,3100,3100,3100,0
|
|
20240328,170600,4211819770,3100,3100,3100,3100,0
|
|
20240328,170500,4211819770,3100,3100,3100,3100,0
|
|
20240328,170400,4211819770,3100,3100,3100,3100,0
|
|
20240328,170300,4211819770,3100,3100,3100,3100,0
|
|
20240328,170200,4211819770,3100,3100,3100,3100,0
|
|
20240328,170100,4211819770,3100,3100,3100,3100,0
|
|
20240328,170000,4211819770,3100,3100,3100,3100,0
|
|
20240328,165900,4211819770,3100,3100,3100,3100,0
|
|
20240328,165800,4211819770,3100,3100,3100,3100,0
|
|
20240328,165700,4211819770,3100,3100,3100,3100,0
|
|
20240328,165600,4211819770,3100,3100,3100,3100,0
|
|
20240328,165500,4211819770,3100,3100,3100,3100,7503
|
|
20240328,165400,4211819770,3100,3100,3100,3100,0
|
|
20240328,165300,4211819770,3100,3100,3100,3100,0
|
|
20240328,165200,4211819770,3100,3100,3100,3100,0
|
|
20240328,165100,4211819770,3100,3100,3100,3100,0
|
|
20240328,165000,4211819770,3100,3100,3100,3100,0
|
|
20240328,164900,4211819770,3100,3100,3100,3100,0
|
|
20240328,164800,4211819770,3100,3100,3100,3100,0
|
|
20240328,164700,4211819770,3100,3100,3100,3100,0
|
|
20240328,164600,4211819770,3100,3100,3100,3100,0
|
|
20240328,164500,4211819770,3100,3100,3100,3100,0
|
|
20240328,164400,4211819770,3100,3100,3100,3100,0
|
|
20240328,164300,4211819770,3100,3100,3100,3100,0
|
|
20240328,164200,4211819770,3100,3100,3100,3100,0
|
|
20240328,164100,4211819770,3100,3100,3100,3100,0
|
|
20240328,164000,4211819770,3100,3100,3100,3100,0
|
|
20240328,163900,4211819770,3100,3100,3100,3100,0
|
|
20240328,163800,4211819770,3100,3100,3100,3100,0
|
|
20240328,163700,4211819770,3100,3100,3100,3100,0
|
|
20240328,163600,4211819770,3100,3100,3100,3100,0
|
|
20240328,163500,4211819770,3100,3100,3100,3100,0
|
|
20240328,163400,4211819770,3100,3100,3100,3100,0
|
|
20240328,163300,4211819770,3100,3100,3100,3100,0
|
|
20240328,163200,4211819770,3100,3100,3100,3100,0
|
|
20240328,163100,4211819770,3100,3100,3100,3100,0
|
|
20240328,163000,4211819770,3100,3100,3100,3100,0
|
|
20240328,162900,4211819770,3100,3100,3100,3100,0
|
|
20240328,162800,4211819770,3100,3100,3100,3100,0
|
|
20240328,162700,4211819770,3100,3100,3100,3100,0
|
|
20240328,162600,4211819770,3100,3100,3100,3100,0
|
|
20240328,162500,4211819770,3100,3100,3100,3100,7503
|
|
20240328,162400,4211819770,3100,3100,3100,3100,0
|
|
20240328,162300,4211819770,3100,3100,3100,3100,0
|
|
20240328,162200,4211819770,3100,3100,3100,3100,0
|
|
20240328,162100,4211819770,3100,3100,3100,3100,0
|
|
20240328,162000,4211819770,3100,3100,3100,3100,0
|
|
20240328,161900,4211819770,3100,3100,3100,3100,0
|
|
20240328,161800,4211819770,3100,3100,3100,3100,0
|
|
20240328,161700,4211819770,3100,3100,3100,3100,0
|
|
20240328,161600,4211819770,3100,3100,3100,3100,0
|
|
20240328,161500,4211819770,3100,3100,3100,3100,0
|
|
20240328,161400,4211819770,3100,3100,3100,3100,0
|
|
20240328,161300,4211819770,3100,3100,3100,3100,0
|
|
20240328,161200,4211819770,3100,3100,3100,3100,0
|
|
20240328,161100,4211819770,3100,3100,3100,3100,0
|
|
20240328,161000,4211819770,3100,3100,3100,3100,0
|
|
20240328,160900,4211819770,3100,3100,3100,3100,0
|
|
20240328,160800,4211819770,3100,3100,3100,3100,0
|
|
20240328,160700,4211819770,3100,3100,3100,3100,0
|
|
20240328,160600,4211819770,3100,3100,3100,3100,0
|
|
20240328,160500,4211819770,3100,3100,3100,3100,0
|
|
20240328,160400,4211819770,3100,3100,3100,3100,0
|
|
20240328,160300,4211819770,3100,3100,3100,3100,0
|
|
20240328,160200,4211819770,3100,3100,3100,3100,0
|
|
20240328,160100,4211819770,3100,3100,3100,3100,0
|
|
20240328,160000,4211819770,3100,3100,3100,3100,0
|
|
20240328,155900,4211819770,3100,3100,3100,3100,0
|
|
20240328,155800,4211819770,3100,3100,3100,3100,0
|
|
20240328,155700,4211819770,3100,3100,3100,3100,0
|
|
20240328,155600,4211819770,3100,3100,3100,3100,0
|
|
20240328,155500,4211819770,3100,3100,3100,3100,7503
|
|
20240328,155400,4211819770,3100,3100,3100,3100,0
|
|
20240328,155300,4211819770,3100,3100,3100,3100,0
|
|
20240328,155200,4211819770,3100,3100,3100,3100,0
|
|
20240328,155100,4211819770,3100,3100,3100,3100,0
|
|
20240328,155000,4211819770,3100,3100,3100,3100,0
|
|
20240328,154900,4211819770,3100,3100,3100,3100,0
|
|
20240328,154800,4211819770,3100,3100,3100,3100,0
|
|
20240328,154700,4211819770,3100,3100,3100,3100,0
|
|
20240328,154600,4211819770,3100,3100,3100,3100,0
|
|
20240328,154500,4211819770,3100,3100,3100,3100,0
|
|
20240328,154400,4211819770,3100,3100,3100,3100,0
|
|
20240328,154300,4211819770,3100,3100,3100,3100,0
|
|
20240328,154200,4211819770,3100,3100,3100,3100,0
|
|
20240328,154100,4211819770,3100,3100,3100,3100,0
|
|
20240328,154000,4211819770,3100,3100,3100,3100,0
|
|
20240328,153900,4211819770,3100,3100,3100,3100,0
|
|
20240328,153800,4211819770,3100,3100,3100,3100,0
|
|
20240328,153700,4211819770,3100,3100,3100,3100,0
|
|
20240328,153600,4211819770,3100,3100,3100,3100,0
|
|
20240328,153500,4211819770,3100,3100,3100,3100,0
|
|
20240328,153400,4211819770,3100,3100,3100,3100,0
|
|
20240328,153300,4211819770,3100,3100,3100,3100,0
|
|
20240328,153200,4211819770,3100,3100,3100,3100,0
|
|
20240328,153100,4211819770,3100,3100,3100,3100,0
|
|
20240328,153000,4211819770,3100,3100,3100,3100,7503
|
|
20240328,152900,4188560470,3125,3125,3125,3125,0
|
|
20240328,152800,4188560470,3125,3125,3125,3125,0
|
|
20240328,152700,4188560470,3125,3125,3125,3125,0
|
|
20240328,152600,4188560470,3125,3125,3125,3125,0
|
|
20240328,152500,4188560470,3125,3125,3125,3125,0
|
|
20240328,152400,4188560470,3125,3125,3125,3125,0
|
|
20240328,152300,4188560470,3125,3125,3125,3125,0
|
|
20240328,152200,4188560470,3125,3125,3125,3125,0
|
|
20240328,152100,4188560470,3125,3125,3125,3125,0
|
|
20240328,152000,4188560470,3125,3125,3125,3125,0
|
|
20240328,151900,4188560470,3125,3100,3125,3100,6048
|
|
20240328,151800,4169736130,3100,3100,3120,3100,2115
|
|
20240328,151700,4163178150,3100,3105,3120,3100,1115
|
|
20240328,151600,4159707145,3105,3120,3120,3105,1121
|
|
20240328,151500,4156214465,3115,3115,3120,3115,212
|
|
20240328,151400,4155554010,3115,3120,3120,3115,406
|
|
20240328,151300,4154289290,3115,3115,3115,3115,797
|
|
20240328,151200,4151806635,3115,3115,3115,3115,10
|
|
20240328,151100,4151775485,3110,3110,3115,3110,1282
|
|
20240328,151000,4147786825,3105,3100,3110,3100,1887
|
|
20240328,150900,4141928710,3100,3105,3105,3100,310
|
|
20240328,150800,4140966410,3110,3110,3125,3110,894
|
|
20240328,150700,4138185965,3110,3120,3120,3110,1759
|
|
20240328,150600,4132706850,3115,3120,3125,3115,150
|
|
20240328,150500,4132238980,3120,3115,3120,3115,1033
|
|
20240328,150400,4129019885,3120,3125,3125,3120,1553
|
|
20240328,150300,4124173690,3130,3135,3135,3130,4270
|
|
20240328,150200,4110807040,3135,3135,3135,3135,2768
|
|
20240328,150100,4102129360,3135,3140,3140,3135,2930
|
|
20240328,150000,4092934660,3135,3145,3145,3135,769
|
|
20240328,145900,4090520710,3150,3140,3150,3140,6232
|
|
20240328,145800,4070903890,3140,3140,3145,3140,2714
|
|
20240328,145700,4062376305,3140,3130,3140,3130,4640
|
|
20240328,145600,4047822295,3130,3135,3135,3125,316
|
|
20240328,145500,4046834730,3130,3130,3130,3130,150
|
|
20240328,145400,4046365230,3125,3130,3130,3125,60
|
|
20240328,145300,4046177725,3115,3115,3115,3115,2
|
|
20240328,145200,4046171495,3135,3135,3135,3135,1
|
|
20240328,145100,4046168360,3135,3130,3135,3115,272
|
|
20240328,145000,4045317560,3130,3130,3130,3130,4966
|
|
20240328,144900,4029773980,3130,3130,3140,3130,3491
|
|
20240328,144800,4018846970,3125,3105,3125,3105,7010
|
|
20240328,144700,3996989010,3105,3095,3105,3095,1230
|
|
20240328,144600,3993178890,3095,3100,3100,3095,774
|
|
20240328,144500,3990780290,3100,3100,3100,3100,542
|
|
20240328,144400,3989100090,3100,3100,3100,3100,287
|
|
20240328,144300,3988210390,3100,3100,3100,3100,1430
|
|
20240328,144200,3983777390,3105,3100,3105,3100,1014
|
|
20240328,144100,3980633940,3100,3110,3110,3100,734
|
|
20240328,144000,3978352790,3110,3110,3110,3110,572
|
|
20240328,143900,3976573870,3110,3110,3110,3110,3
|
|
20240328,143800,3976564540,3105,3110,3110,3105,1057
|
|
20240328,143700,3973277275,3110,3110,3110,3110,1050
|
|
20240328,143600,3970011775,3110,3110,3110,3110,1000
|
|
20240328,143500,3966901775,3110,3110,3110,3110,0
|
|
20240328,143400,3966901775,3110,3110,3110,3110,1128
|
|
20240328,143300,3963393695,3110,3105,3110,3105,415
|
|
20240328,143200,3962104395,3105,3105,3105,3105,28
|
|
20240328,143100,3962017455,3105,3105,3105,3105,946
|
|
20240328,143000,3959080125,3100,3090,3100,3090,790
|
|
20240328,142900,3956634025,3085,3105,3105,3085,194
|
|
20240328,142800,3956031675,3085,3090,3090,3085,584
|
|
20240328,142700,3954229780,3090,3100,3100,3090,1000
|
|
20240328,142600,3951135500,3100,3100,3100,3100,131
|
|
20240328,142500,3950729400,3100,3090,3100,3090,56
|
|
20240328,142400,3950556220,3090,3100,3100,3090,500
|
|
20240328,142300,3949010450,3100,3100,3100,3100,156
|
|
20240328,142200,3948526850,3100,3100,3100,3100,132
|
|
20240328,142100,3948117650,3100,3090,3100,3090,2824
|
|
20240328,142000,3939366230,3090,3090,3090,3080,2255
|
|
20240328,141900,3932415065,3090,3090,3090,3090,132
|
|
20240328,141800,3932007185,3085,3090,3095,3085,646
|
|
20240328,141700,3930010345,3090,3090,3090,3090,1376
|
|
20240328,141600,3925758505,3090,3090,3090,3090,333
|
|
20240328,141500,3924729535,3085,3090,3090,3085,64
|
|
20240328,141400,3924532025,3085,3090,3090,3085,62
|
|
20240328,141300,3924340695,3090,3085,3090,3085,302
|
|
20240328,141200,3923409015,3085,3090,3090,3085,2141
|
|
20240328,141100,3916799900,3090,3090,3090,3090,30
|
|
20240328,141000,3916707200,3090,3095,3095,3090,712
|
|
20240328,140900,3914504120,3090,3090,3090,3090,332
|
|
20240328,140800,3913478240,3090,3090,3090,3090,110
|
|
20240328,140700,3913138340,3090,3095,3095,3090,22
|
|
20240328,140600,3913070260,3095,3085,3095,3085,296
|
|
20240328,140500,3912157050,3085,3090,3090,3085,41
|
|
20240328,140400,3912030365,3090,3095,3095,3085,1373
|
|
20240328,140300,3907792175,3090,3090,3090,3085,4181
|
|
20240328,140200,3894888020,3090,3090,3090,3090,84
|
|
20240328,140100,3894628460,3090,3090,3090,3090,259
|
|
20240328,140000,3893828150,3090,3100,3100,3090,1057
|
|
20240328,135900,3890560545,3100,3100,3100,3100,16
|
|
20240328,135800,3890510945,3100,3090,3100,3090,132
|
|
20240328,135700,3890102745,3090,3095,3100,3090,97
|
|
20240328,135600,3889802435,3095,3095,3095,3095,45
|
|
20240328,135500,3889663160,3095,3095,3095,3095,247
|
|
20240328,135400,3888898695,3095,3095,3095,3095,650
|
|
20240328,135300,3886886945,3095,3090,3095,3090,21
|
|
20240328,135200,3886821980,3095,3095,3095,3095,1
|
|
20240328,135100,3886818885,3090,3090,3090,3090,1223
|
|
20240328,135000,3883039815,3090,3090,3090,3090,6253
|
|
20240328,134900,3863718045,3090,3090,3095,3090,54
|
|
20240328,134800,3863551175,3090,3075,3090,3065,9847
|
|
20240328,134700,3833314570,3090,3080,3090,3080,16
|
|
20240328,134600,3833265280,3080,3085,3085,3080,435
|
|
20240328,134500,3831925405,3110,3090,3110,3090,301
|
|
20240328,134400,3830994680,3085,3085,3085,3085,1425
|
|
20240328,134300,3826598555,3075,3085,3085,3075,101
|
|
20240328,134200,3826287970,3085,3080,3085,3075,676
|
|
20240328,134100,3824206960,3085,3085,3085,3075,102
|
|
20240328,134000,3823893060,3080,3080,3080,3080,373
|
|
20240328,133900,3822744220,3080,3080,3080,3080,101
|
|
20240328,133800,3822433140,3080,3075,3080,3070,281
|
|
20240328,133700,3821570060,3070,3070,3070,3070,35
|
|
20240328,133600,3821462610,3065,3070,3080,3065,1346
|
|
20240328,133500,3817330440,3075,3070,3075,3070,103
|
|
20240328,133400,3817013730,3065,3065,3065,3065,1
|
|
20240328,133300,3817010665,3065,3070,3070,3065,2054
|
|
20240328,133200,3810713905,3065,3085,3085,3060,2330
|
|
20240328,133100,3803562345,3085,3090,3090,3085,1342
|
|
20240328,133000,3799415615,3090,3090,3090,3085,1709
|
|
20240328,132900,3794136605,3090,3090,3090,3085,480
|
|
20240328,132800,3792654675,3090,3090,3090,3085,51
|
|
20240328,132700,3792497105,3090,3080,3090,3060,1291
|
|
20240328,132600,3788537925,3090,3085,3090,3080,4791
|
|
20240328,132500,3773779875,3105,3090,3105,3090,2
|
|
20240328,132400,3773773680,3090,3090,3090,3090,63
|
|
20240328,132300,3773579010,3110,3095,3110,3095,6984
|
|
20240328,132200,3751861575,3105,3100,3105,3095,287
|
|
20240328,132100,3750972750,3110,3080,3110,3080,1517
|
|
20240328,132000,3746286040,3075,3075,3075,3075,131
|
|
20240328,131900,3745883215,3060,3065,3065,3060,7999
|
|
20240328,131800,3721387085,3065,3075,3075,3065,4043
|
|
20240328,131700,3708992795,3080,3075,3080,3075,227
|
|
20240328,131600,3708294735,3075,3070,3075,3060,6440
|
|
20240328,131500,3688555125,3065,3070,3070,3065,3268
|
|
20240328,131400,3678532630,3065,3080,3085,3065,3847
|
|
20240328,131300,3666720785,3085,3075,3085,3075,227
|
|
20240328,131200,3666021580,3080,3080,3080,3075,247
|
|
20240328,131100,3665261785,3080,3080,3080,3075,52
|
|
20240328,131000,3665101645,3080,3085,3085,3070,2398
|
|
20240328,130900,3657738925,3085,3075,3085,3075,371
|
|
20240328,130800,3656596315,3085,3085,3085,3070,1388
|
|
20240328,130700,3652330520,3085,3095,3095,3070,1870
|
|
20240328,130600,3646583800,3095,3090,3095,3080,1081
|
|
20240328,130500,3643253850,3095,3085,3095,3075,1019
|
|
20240328,130400,3640114835,3100,3080,3100,3080,626
|
|
20240328,130300,3638185485,3105,3070,3105,3070,3098
|
|
20240328,130200,3628659595,3075,3090,3090,3070,10548
|
|
20240328,130100,3596212665,3090,3105,3105,3080,1821
|
|
20240328,130000,3590592475,3090,3095,3115,3090,6205
|
|
20240328,125900,3571410485,3115,3115,3115,3115,2
|
|
20240328,125800,3571404255,3095,3120,3120,3095,16030
|
|
20240328,125700,3521711895,3120,3105,3120,3100,5364
|
|
20240328,125600,3505083110,3120,3120,3120,3100,4138
|
|
20240328,125500,3492252640,3120,3120,3120,3100,3639
|
|
20240328,125400,3480961935,3120,3120,3120,3105,7530
|
|
20240328,125300,3457575000,3120,3120,3120,3120,165
|
|
20240328,125200,3457060200,3120,3115,3120,3115,102
|
|
20240328,125100,3456742445,3110,3110,3110,3110,2113
|
|
20240328,125000,3450171015,3110,3115,3115,3110,4951
|
|
20240328,124900,3434773100,3115,3115,3115,3110,230
|
|
20240328,124800,3434056670,3115,3110,3115,3110,1017
|
|
20240328,124700,3430893235,3110,3110,3110,3100,10720
|
|
20240328,124600,3397568990,3115,3115,3115,3115,1150
|
|
20240328,124500,3393986740,3115,3115,3115,3110,445
|
|
20240328,124400,3392601565,3115,3125,3125,3110,8732
|
|
20240328,124300,3365393790,3125,3125,3125,3125,11
|
|
20240328,124200,3365359415,3125,3120,3125,3120,754
|
|
20240328,124100,3363006165,3115,3120,3120,3115,1875
|
|
20240328,124000,3357156860,3120,3130,3130,3120,2151
|
|
20240328,123900,3350445700,3130,3130,3130,3120,3278
|
|
20240328,123800,3340204575,3130,3145,3145,3130,1489
|
|
20240328,123700,3335543630,3145,3145,3145,3145,1
|
|
20240328,123600,3335540485,3130,3130,3130,3130,0
|
|
20240328,123500,3335540485,3130,3140,3140,3130,911
|
|
20240328,123400,3332685910,3135,3135,3135,3135,30
|
|
20240328,123300,3332591860,3135,3135,3135,3135,0
|
|
20240328,123200,3332591860,3135,3135,3135,3130,2483
|
|
20240328,123100,3324818340,3130,3130,3130,3130,45
|
|
20240328,123000,3324677490,3145,3140,3145,3140,321
|
|
20240328,122900,3323669245,3135,3135,3135,3135,1000
|
|
20240328,122800,3320534245,3135,3135,3135,3135,5
|
|
20240328,122700,3320518570,3140,3130,3140,3130,64
|
|
20240328,122600,3320317930,3135,3135,3135,3135,450
|
|
20240328,122500,3318907180,3140,3140,3140,3140,18
|
|
20240328,122400,3318850660,3140,3140,3140,3140,7
|
|
20240328,122300,3318828680,3135,3140,3140,3135,413
|
|
20240328,122200,3317533860,3140,3140,3140,3140,958
|
|
20240328,122100,3314525740,3145,3145,3145,3145,11
|
|
20240328,122000,3314491145,3140,3140,3140,3140,1163
|
|
20240328,121900,3310839325,3140,3140,3140,3140,484
|
|
20240328,121800,3309319565,3140,3140,3140,3140,10
|
|
20240328,121700,3309288165,3140,3140,3140,3140,200
|
|
20240328,121600,3308660165,3140,3140,3140,3140,5
|
|
20240328,121500,3308644465,3135,3135,3135,3135,236
|
|
20240328,121400,3307904605,3140,3145,3145,3140,1893
|
|
20240328,121300,3301956155,3145,3145,3145,3145,696
|
|
20240328,121200,3299767235,3160,3160,3160,3160,2388
|
|
20240328,121100,3292221155,3150,3150,3150,3150,296
|
|
20240328,121000,3291288755,3140,3140,3140,3140,12
|
|
20240328,120900,3291251075,3140,3140,3140,3140,906
|
|
20240328,120800,3288406235,3140,3140,3140,3140,186
|
|
20240328,120700,3287822195,3140,3140,3140,3140,100
|
|
20240328,120600,3287508195,3150,3145,3150,3145,3705
|
|
20240328,120500,3275839545,3135,3140,3140,3135,1686
|
|
20240328,120400,3270547940,3145,3145,3145,3135,52
|
|
20240328,120300,3270384900,3135,3135,3135,3135,462
|
|
20240328,120200,3268936530,3135,3140,3140,3135,180
|
|
20240328,120100,3268372205,3140,3145,3145,3140,2951
|
|
20240328,120000,3259094835,3145,3145,3150,3145,302
|
|
20240328,115900,3258143795,3145,3145,3145,3145,0
|
|
20240328,115800,3258143795,3145,3150,3150,3145,1029
|
|
20240328,115700,3254904840,3150,3150,3150,3150,0
|
|
20240328,115600,3254904840,3150,3150,3150,3150,400
|
|
20240328,115500,3253644840,3150,3150,3160,3150,951
|
|
20240328,115400,3250644190,3145,3145,3145,3145,0
|
|
20240328,115300,3250644190,3145,3150,3150,3145,173
|
|
20240328,115200,3250099285,3150,3165,3165,3150,715
|
|
20240328,115100,3247847020,3150,3170,3170,3150,433
|
|
20240328,115000,3246482945,3170,3165,3175,3155,1672
|
|
20240328,114900,3241206250,3175,3160,3185,3140,8636
|
|
20240328,114800,3213947820,3165,3165,3165,3165,40
|
|
20240328,114700,3213821220,3175,3170,3175,3160,1312
|
|
20240328,114600,3209671055,3170,3160,3170,3160,1866
|
|
20240328,114500,3203769990,3160,3160,3160,3150,835
|
|
20240328,114400,3201136450,3150,3155,3155,3150,2001
|
|
20240328,114300,3194832300,3155,3155,3155,3155,436
|
|
20240328,114200,3193456720,3155,3155,3155,3155,105
|
|
20240328,114100,3193125445,3150,3150,3150,3150,836
|
|
20240328,114000,3190492045,3145,3145,3145,3145,0
|
|
20240328,113900,3190492045,3145,3145,3145,3145,599
|
|
20240328,113800,3188608190,3145,3145,3145,3145,46
|
|
20240328,113700,3188463520,3140,3140,3140,3140,30
|
|
20240328,113600,3188369320,3140,3140,3150,3140,685
|
|
20240328,113500,3186215880,3145,3145,3145,3140,52
|
|
20240328,113400,3186052345,3145,3140,3145,3140,460
|
|
20240328,113300,3184607150,3145,3145,3145,3140,8
|
|
20240328,113200,3184581995,3140,3140,3140,3140,4876
|
|
20240328,113100,3169271355,3145,3145,3145,3145,176
|
|
20240328,113000,3168717835,3145,3145,3145,3145,80
|
|
20240328,112900,3168466235,3145,3145,3145,3140,129
|
|
20240328,112800,3168061030,3140,3140,3140,3140,94
|
|
20240328,112700,3167765870,3140,3140,3140,3140,328
|
|
20240328,112600,3166735950,3140,3140,3140,3140,306
|
|
20240328,112500,3165775110,3140,3145,3150,3140,4435
|
|
20240328,112400,3151844335,3140,3140,3140,3140,20
|
|
20240328,112300,3151781535,3140,3140,3140,3140,1172
|
|
20240328,112200,3148101455,3140,3140,3140,3140,337
|
|
20240328,112100,3147043275,3140,3140,3140,3140,0
|
|
20240328,112000,3147043275,3140,3140,3140,3140,987
|
|
20240328,111900,3143944095,3140,3140,3140,3140,1
|
|
20240328,111800,3143940955,3145,3145,3145,3145,6
|
|
20240328,111700,3143922085,3145,3145,3145,3145,0
|
|
20240328,111600,3143922085,3145,3135,3145,3135,189
|
|
20240328,111500,3143329355,3135,3135,3135,3135,51
|
|
20240328,111400,3143169470,3135,3140,3140,3135,77
|
|
20240328,111300,3142928055,3150,3150,3150,3150,40
|
|
20240328,111200,3142802055,3150,3135,3150,3135,453
|
|
20240328,111100,3141381800,3145,3150,3150,3145,37
|
|
20240328,111000,3141265410,3135,3150,3150,3135,6
|
|
20240328,110900,3141246525,3150,3150,3150,3150,10
|
|
20240328,110800,3141215025,3150,3135,3150,3130,953
|
|
20240328,110700,3138221800,3130,3130,3130,3130,0
|
|
20240328,110600,3138221800,3130,3130,3130,3130,137
|
|
20240328,110500,3137792990,3130,3130,3150,3130,412
|
|
20240328,110400,3136503410,3130,3135,3135,3130,6409
|
|
20240328,110300,3116412270,3135,3135,3135,3135,0
|
|
20240328,110200,3116412270,3135,3145,3145,3135,1305
|
|
20240328,110100,3112318845,3145,3145,3145,3145,3167
|
|
20240328,110000,3102358630,3150,3150,3155,3145,1973
|
|
20240328,105900,3096144175,3145,3145,3145,3145,9956
|
|
20240328,105800,3064832555,3145,3145,3150,3140,1598
|
|
20240328,105700,3059806775,3145,3145,3145,3125,787
|
|
20240328,105600,3057331720,3145,3145,3145,3145,1500
|
|
20240328,105500,3052614220,3145,3150,3150,3145,429
|
|
20240328,105400,3051264995,3145,3145,3145,3120,1372
|
|
20240328,105300,3046960795,3135,3135,3145,3135,612
|
|
20240328,105200,3045042165,3135,3105,3135,3105,4127
|
|
20240328,105100,3032158490,3110,3105,3130,3100,6968
|
|
20240328,105000,3010552350,3100,3120,3120,3100,15189
|
|
20240328,104900,2963327530,3115,3130,3130,3115,9705
|
|
20240328,104800,2933049755,3135,3135,3135,3135,164
|
|
20240328,104700,2932535615,3125,3125,3125,3125,0
|
|
20240328,104600,2932535615,3125,3120,3125,3120,256
|
|
20240328,104500,2931736615,3125,3135,3135,3120,10758
|
|
20240328,104400,2898093115,3135,3140,3140,3135,389
|
|
20240328,104300,2896873455,3130,3140,3145,3130,117
|
|
20240328,104200,2896506515,3130,3140,3140,3130,3681
|
|
20240328,104100,2884975335,3140,3140,3145,3135,221
|
|
20240328,104000,2884282360,3135,3135,3140,3135,103
|
|
20240328,103900,2883959450,3140,3135,3140,3135,198
|
|
20240328,103800,2883338650,3135,3145,3145,3135,258
|
|
20240328,103700,2882527600,3145,3135,3150,3130,1930
|
|
20240328,103600,2876477035,3130,3130,3130,3125,832
|
|
20240328,103500,2873872890,3130,3135,3135,3130,2998
|
|
20240328,103400,2864485000,3135,3140,3145,3135,698
|
|
20240328,103300,2862296240,3140,3140,3140,3140,1420
|
|
20240328,103200,2857837440,3145,3140,3155,3140,1264
|
|
20240328,103100,2853866530,3145,3150,3150,3145,1036
|
|
20240328,103000,2850607510,3150,3165,3165,3150,2552
|
|
20240328,102900,2842542460,3165,3170,3190,3165,1131
|
|
20240328,102800,2838944995,3170,3190,3190,3170,1158
|
|
20240328,102700,2835265355,3190,3175,3190,3175,314
|
|
20240328,102600,2834265045,3165,3175,3175,3165,394
|
|
20240328,102500,2833014115,3175,3170,3175,3160,301
|
|
20240328,102400,2832059690,3160,3140,3160,3140,869
|
|
20240328,102300,2829326820,3160,3160,3160,3140,370
|
|
20240328,102200,2828163280,3160,3145,3160,3135,10403
|
|
20240328,102100,2795372920,3145,3140,3145,3120,3008
|
|
20240328,102000,2785942610,3115,3150,3155,3115,19751
|
|
20240328,101900,2723886500,3150,3180,3180,3150,30719
|
|
20240328,101800,2626629960,3180,3190,3190,3180,1882
|
|
20240328,101700,2620634875,3200,3190,3200,3190,802
|
|
20240328,101600,2618073475,3190,3190,3190,3190,24
|
|
20240328,101500,2617996915,3190,3190,3190,3190,44
|
|
20240328,101400,2617856555,3190,3195,3210,3185,382
|
|
20240328,101300,2616636520,3230,3190,3230,3180,3763
|
|
20240328,101200,2604646570,3190,3200,3200,3190,2555
|
|
20240328,101100,2596490985,3200,3200,3200,3200,3470
|
|
20240328,101000,2585386985,3200,3210,3230,3200,6586
|
|
20240328,100900,2564206960,3200,3200,3200,3200,360
|
|
20240328,100800,2563054960,3210,3215,3215,3210,3122
|
|
20240328,100700,2553033290,3215,3210,3215,3210,272
|
|
20240328,100600,2552160025,3200,3195,3205,3190,4119
|
|
20240328,100500,2538982210,3190,3190,3190,3190,55
|
|
20240328,100400,2538806760,3190,3195,3195,3190,302
|
|
20240328,100300,2537842945,3190,3180,3195,3175,1369
|
|
20240328,100200,2533477730,3180,3175,3180,3175,8206
|
|
20240328,100100,2507408280,3180,3190,3190,3175,8711
|
|
20240328,100000,2479685225,3190,3195,3195,3190,2606
|
|
20240328,095900,2471364985,3195,3195,3195,3190,6882
|
|
20240328,095800,2449406940,3210,3210,3210,3195,337
|
|
20240328,095700,2448325320,3190,3195,3210,3190,8195
|
|
20240328,095600,2422130700,3195,3200,3210,3195,902
|
|
20240328,095500,2419246305,3200,3200,3210,3200,4414
|
|
20240328,095400,2405110885,3200,3205,3210,3200,6569
|
|
20240328,095300,2384064360,3215,3210,3215,3210,1613
|
|
20240328,095200,2378886440,3210,3200,3210,3195,470
|
|
20240328,095100,2377383915,3195,3210,3210,3195,10997
|
|
20240328,095000,2342152695,3215,3215,3225,3210,1865
|
|
20240328,094900,2336157830,3215,3210,3220,3210,3162
|
|
20240328,094800,2325988260,3210,3230,3230,3210,7613
|
|
20240328,094700,2301497245,3225,3245,3250,3220,3444
|
|
20240328,094600,2290371435,3245,3240,3245,3220,1990
|
|
20240328,094500,2283934670,3250,3250,3250,3250,3626
|
|
20240328,094400,2272150170,3250,3255,3260,3250,1639
|
|
20240328,094300,2266822905,3250,3215,3250,3215,4609
|
|
20240328,094200,2251889485,3210,3220,3230,3210,2928
|
|
20240328,094100,2242472365,3220,3210,3220,3200,1829
|
|
20240328,094000,2236608635,3200,3215,3215,3185,17812
|
|
20240328,093900,2179545690,3220,3235,3240,3215,8075
|
|
20240328,093800,2153513125,3230,3240,3240,3225,3828
|
|
20240328,093700,2141124325,3230,3260,3260,3220,9497
|
|
20240328,093600,2110290460,3260,3270,3275,3260,5012
|
|
20240328,093500,2093924060,3265,3265,3270,3260,1409
|
|
20240328,093400,2089322920,3255,3280,3285,3255,14961
|
|
20240328,093300,2040381185,3285,3275,3300,3270,8582
|
|
20240328,093200,2012116205,3295,3285,3315,3275,8020
|
|
20240328,093100,1985715750,3315,3265,3330,3230,25126
|
|
20240328,093000,1903130610,3260,3235,3260,3230,5789
|
|
20240328,092900,1884346690,3240,3260,3260,3220,22141
|
|
20240328,092800,1812658780,3260,3275,3285,3260,26829
|
|
20240328,092700,1724848580,3280,3315,3315,3275,14174
|
|
20240328,092600,1678334865,3300,3295,3330,3280,23926
|
|
20240328,092500,1599398380,3295,3330,3330,3280,34285
|
|
20240328,092400,1486349085,3305,3315,3335,3305,22434
|
|
20240328,092300,1411749680,3330,3305,3345,3300,19523
|
|
20240328,092200,1346972905,3300,3345,3345,3295,51461
|
|
20240328,092100,1175988455,3340,3305,3345,3305,61235
|
|
20240328,092000,972024020,3305,3275,3310,3265,42607
|
|
20240328,091900,831766260,3265,3260,3295,3255,50345
|
|
20240328,091800,666570120,3260,3220,3260,3220,46595
|
|
20240328,091700,515692480,3205,3210,3220,3205,7547
|
|
20240328,091600,491426915,3210,3220,3220,3205,6421
|
|
20240328,091500,470796550,3220,3190,3220,3190,2595
|
|
20240328,091400,462473750,3190,3180,3195,3180,777
|
|
20240328,091300,459997160,3185,3200,3220,3180,15098
|
|
20240328,091200,411734510,3195,3180,3205,3180,3051
|
|
20240328,091100,401992095,3175,3220,3230,3175,16375
|
|
20240328,091000,349580600,3225,3225,3240,3205,20832
|
|
20240328,090900,282549510,3225,3195,3240,3195,17126
|
|
20240328,090800,227288900,3200,3225,3225,3185,11097
|
|
20240328,090700,191716550,3220,3190,3220,3190,10719
|
|
20240328,090600,157335115,3185,3170,3185,3170,14576
|
|
20240328,090500,110961470,3170,3155,3170,3155,5842
|
|
20240328,090400,92505355,3155,3145,3155,3135,2279
|
|
20240328,090300,85331840,3150,3140,3160,3140,4430
|
|
20240328,090200,71359650,3140,3130,3150,3125,1945
|
|
20240328,090100,65270060,3125,3125,3135,3120,9889
|
|
20240328,090000,34372580,3135,3110,3135,3110,11030
|