637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,193400,482222950,7110,7110,7110,7110,2172
|
|
20240328,193300,482222950,7110,7110,7110,7110,0
|
|
20240328,193200,482222950,7110,7110,7110,7110,0
|
|
20240328,193100,482222950,7110,7110,7110,7110,0
|
|
20240328,193000,482222950,7110,7110,7110,7110,0
|
|
20240328,192900,482222950,7110,7110,7110,7110,0
|
|
20240328,192800,482222950,7110,7110,7110,7110,0
|
|
20240328,192700,482222950,7110,7110,7110,7110,0
|
|
20240328,192600,482222950,7110,7110,7110,7110,0
|
|
20240328,192500,482222950,7110,7110,7110,7110,0
|
|
20240328,192400,482222950,7110,7110,7110,7110,0
|
|
20240328,192300,482222950,7110,7110,7110,7110,0
|
|
20240328,192200,482222950,7110,7110,7110,7110,0
|
|
20240328,192100,482222950,7110,7110,7110,7110,0
|
|
20240328,192000,482222950,7110,7110,7110,7110,0
|
|
20240328,191900,482222950,7110,7110,7110,7110,0
|
|
20240328,191800,482222950,7110,7110,7110,7110,0
|
|
20240328,191700,482222950,7110,7110,7110,7110,0
|
|
20240328,191600,482222950,7110,7110,7110,7110,0
|
|
20240328,191500,482222950,7110,7110,7110,7110,0
|
|
20240328,191400,482222950,7110,7110,7110,7110,0
|
|
20240328,191300,482222950,7110,7110,7110,7110,0
|
|
20240328,191200,482222950,7110,7110,7110,7110,0
|
|
20240328,191100,482222950,7110,7110,7110,7110,0
|
|
20240328,191000,482222950,7110,7110,7110,7110,0
|
|
20240328,190900,482222950,7110,7110,7110,7110,0
|
|
20240328,190800,482222950,7110,7110,7110,7110,0
|
|
20240328,190700,482222950,7110,7110,7110,7110,0
|
|
20240328,190600,482222950,7110,7110,7110,7110,0
|
|
20240328,190500,482222950,7110,7110,7110,7110,0
|
|
20240328,190400,482222950,7110,7110,7110,7110,2172
|
|
20240328,190300,482222950,7110,7110,7110,7110,0
|
|
20240328,190200,482222950,7110,7110,7110,7110,0
|
|
20240328,190100,482222950,7110,7110,7110,7110,0
|
|
20240328,190000,482222950,7110,7110,7110,7110,0
|
|
20240328,185900,482222950,7110,7110,7110,7110,0
|
|
20240328,185800,482222950,7110,7110,7110,7110,0
|
|
20240328,185700,482222950,7110,7110,7110,7110,0
|
|
20240328,185600,482222950,7110,7110,7110,7110,0
|
|
20240328,185500,482222950,7110,7110,7110,7110,0
|
|
20240328,185400,482222950,7110,7110,7110,7110,0
|
|
20240328,185300,482222950,7110,7110,7110,7110,0
|
|
20240328,185200,482222950,7110,7110,7110,7110,0
|
|
20240328,185100,482222950,7110,7110,7110,7110,0
|
|
20240328,185000,482222950,7110,7110,7110,7110,0
|
|
20240328,184900,482222950,7110,7110,7110,7110,0
|
|
20240328,184800,482222950,7110,7110,7110,7110,0
|
|
20240328,184700,482222950,7110,7110,7110,7110,0
|
|
20240328,184600,482222950,7110,7110,7110,7110,0
|
|
20240328,184500,482222950,7110,7110,7110,7110,0
|
|
20240328,184400,482222950,7110,7110,7110,7110,0
|
|
20240328,184300,482222950,7110,7110,7110,7110,0
|
|
20240328,184200,482222950,7110,7110,7110,7110,0
|
|
20240328,184100,482222950,7110,7110,7110,7110,0
|
|
20240328,184000,482222950,7110,7110,7110,7110,0
|
|
20240328,183900,482222950,7110,7110,7110,7110,0
|
|
20240328,183800,482222950,7110,7110,7110,7110,0
|
|
20240328,183700,482222950,7110,7110,7110,7110,0
|
|
20240328,183600,482222950,7110,7110,7110,7110,0
|
|
20240328,183500,482222950,7110,7110,7110,7110,0
|
|
20240328,183400,482222950,7110,7110,7110,7110,2172
|
|
20240328,183300,482222950,7110,7110,7110,7110,0
|
|
20240328,183200,482222950,7110,7110,7110,7110,0
|
|
20240328,183100,482222950,7110,7110,7110,7110,0
|
|
20240328,183000,482222950,7110,7110,7110,7110,0
|
|
20240328,182900,482222950,7110,7110,7110,7110,0
|
|
20240328,182800,482222950,7110,7110,7110,7110,0
|
|
20240328,182700,482222950,7110,7110,7110,7110,0
|
|
20240328,182600,482222950,7110,7110,7110,7110,0
|
|
20240328,182500,482222950,7110,7110,7110,7110,0
|
|
20240328,182400,482222950,7110,7110,7110,7110,0
|
|
20240328,182300,482222950,7110,7110,7110,7110,0
|
|
20240328,182200,482222950,7110,7110,7110,7110,0
|
|
20240328,182100,482222950,7110,7110,7110,7110,0
|
|
20240328,182000,482222950,7110,7110,7110,7110,0
|
|
20240328,181900,482222950,7110,7110,7110,7110,0
|
|
20240328,181800,482222950,7110,7110,7110,7110,0
|
|
20240328,181700,482222950,7110,7110,7110,7110,0
|
|
20240328,181600,482222950,7110,7110,7110,7110,0
|
|
20240328,181500,482222950,7110,7110,7110,7110,0
|
|
20240328,181400,482222950,7110,7110,7110,7110,0
|
|
20240328,181300,482222950,7110,7110,7110,7110,0
|
|
20240328,181200,482222950,7110,7110,7110,7110,0
|
|
20240328,181100,482222950,7110,7110,7110,7110,0
|
|
20240328,181000,482222950,7110,7110,7110,7110,0
|
|
20240328,180900,482222950,7110,7110,7110,7110,0
|
|
20240328,180800,482222950,7110,7110,7110,7110,0
|
|
20240328,180700,482222950,7110,7110,7110,7110,0
|
|
20240328,180600,482222950,7110,7110,7110,7110,0
|
|
20240328,180500,482222950,7110,7110,7110,7110,0
|
|
20240328,180400,482222950,7110,7110,7110,7110,2172
|
|
20240328,180300,482222950,7110,7110,7110,7110,0
|
|
20240328,180200,482222950,7110,7110,7110,7110,0
|
|
20240328,180100,482222950,7110,7110,7110,7110,0
|
|
20240328,180000,482222950,7110,7110,7110,7110,0
|
|
20240328,175900,482222950,7110,7110,7110,7110,0
|
|
20240328,175800,482222950,7110,7110,7110,7110,0
|
|
20240328,175700,482222950,7110,7110,7110,7110,0
|
|
20240328,175600,482222950,7110,7110,7110,7110,0
|
|
20240328,175500,482222950,7110,7110,7110,7110,0
|
|
20240328,175400,482222950,7110,7110,7110,7110,0
|
|
20240328,175300,482222950,7110,7110,7110,7110,0
|
|
20240328,175200,482222950,7110,7110,7110,7110,0
|
|
20240328,175100,482222950,7110,7110,7110,7110,0
|
|
20240328,175000,482222950,7110,7110,7110,7110,0
|
|
20240328,174900,482222950,7110,7110,7110,7110,0
|
|
20240328,174800,482222950,7110,7110,7110,7110,0
|
|
20240328,174700,482222950,7110,7110,7110,7110,0
|
|
20240328,174600,482222950,7110,7110,7110,7110,0
|
|
20240328,174500,482222950,7110,7110,7110,7110,0
|
|
20240328,174400,482222950,7110,7110,7110,7110,0
|
|
20240328,174300,482222950,7110,7110,7110,7110,0
|
|
20240328,174200,482222950,7110,7110,7110,7110,0
|
|
20240328,174100,482222950,7110,7110,7110,7110,0
|
|
20240328,174000,482222950,7110,7110,7110,7110,0
|
|
20240328,173900,482222950,7110,7110,7110,7110,0
|
|
20240328,173800,482222950,7110,7110,7110,7110,0
|
|
20240328,173700,482222950,7110,7110,7110,7110,0
|
|
20240328,173600,482222950,7110,7110,7110,7110,0
|
|
20240328,173500,482222950,7110,7110,7110,7110,0
|
|
20240328,173400,482222950,7110,7110,7110,7110,2172
|
|
20240328,173300,482222950,7110,7110,7110,7110,0
|
|
20240328,173200,482222950,7110,7110,7110,7110,0
|
|
20240328,173100,482222950,7110,7110,7110,7110,0
|
|
20240328,173000,482222950,7110,7110,7110,7110,0
|
|
20240328,172900,482222950,7110,7110,7110,7110,0
|
|
20240328,172800,482222950,7110,7110,7110,7110,0
|
|
20240328,172700,482222950,7110,7110,7110,7110,0
|
|
20240328,172600,482222950,7110,7110,7110,7110,0
|
|
20240328,172500,482222950,7110,7110,7110,7110,0
|
|
20240328,172400,482222950,7110,7110,7110,7110,0
|
|
20240328,172300,482222950,7110,7110,7110,7110,0
|
|
20240328,172200,482222950,7110,7110,7110,7110,0
|
|
20240328,172100,482222950,7110,7110,7110,7110,0
|
|
20240328,172000,482222950,7110,7110,7110,7110,0
|
|
20240328,171900,482222950,7110,7110,7110,7110,0
|
|
20240328,171800,482222950,7110,7110,7110,7110,0
|
|
20240328,171700,482222950,7110,7110,7110,7110,0
|
|
20240328,171600,482222950,7110,7110,7110,7110,0
|
|
20240328,171500,482222950,7110,7110,7110,7110,0
|
|
20240328,171400,482222950,7110,7110,7110,7110,0
|
|
20240328,171300,482222950,7110,7110,7110,7110,0
|
|
20240328,171200,482222950,7110,7110,7110,7110,0
|
|
20240328,171100,482222950,7110,7110,7110,7110,0
|
|
20240328,171000,482222950,7110,7110,7110,7110,0
|
|
20240328,170900,482222950,7110,7110,7110,7110,0
|
|
20240328,170800,482222950,7110,7110,7110,7110,0
|
|
20240328,170700,482222950,7110,7110,7110,7110,0
|
|
20240328,170600,482222950,7110,7110,7110,7110,0
|
|
20240328,170500,482222950,7110,7110,7110,7110,0
|
|
20240328,170400,482222950,7110,7110,7110,7110,2172
|
|
20240328,170300,482222950,7110,7110,7110,7110,0
|
|
20240328,170200,482222950,7110,7110,7110,7110,0
|
|
20240328,170100,482222950,7110,7110,7110,7110,0
|
|
20240328,170000,482222950,7110,7110,7110,7110,0
|
|
20240328,165900,482222950,7110,7110,7110,7110,0
|
|
20240328,165800,482222950,7110,7110,7110,7110,0
|
|
20240328,165700,482222950,7110,7110,7110,7110,0
|
|
20240328,165600,482222950,7110,7110,7110,7110,0
|
|
20240328,165500,482222950,7110,7110,7110,7110,0
|
|
20240328,165400,482222950,7110,7110,7110,7110,0
|
|
20240328,165300,482222950,7110,7110,7110,7110,0
|
|
20240328,165200,482222950,7110,7110,7110,7110,0
|
|
20240328,165100,482222950,7110,7110,7110,7110,0
|
|
20240328,165000,482222950,7110,7110,7110,7110,0
|
|
20240328,164900,482222950,7110,7110,7110,7110,0
|
|
20240328,164800,482222950,7110,7110,7110,7110,0
|
|
20240328,164700,482222950,7110,7110,7110,7110,0
|
|
20240328,164600,482222950,7110,7110,7110,7110,0
|
|
20240328,164500,482222950,7110,7110,7110,7110,0
|
|
20240328,164400,482222950,7110,7110,7110,7110,0
|
|
20240328,164300,482222950,7110,7110,7110,7110,0
|
|
20240328,164200,482222950,7110,7110,7110,7110,0
|
|
20240328,164100,482222950,7110,7110,7110,7110,0
|
|
20240328,164000,482222950,7110,7110,7110,7110,0
|
|
20240328,163900,482222950,7110,7110,7110,7110,0
|
|
20240328,163800,482222950,7110,7110,7110,7110,0
|
|
20240328,163700,482222950,7110,7110,7110,7110,0
|
|
20240328,163600,482222950,7110,7110,7110,7110,0
|
|
20240328,163500,482222950,7110,7110,7110,7110,0
|
|
20240328,163400,482222950,7110,7110,7110,7110,2172
|
|
20240328,163300,482222950,7110,7110,7110,7110,0
|
|
20240328,163200,482222950,7110,7110,7110,7110,0
|
|
20240328,163100,482222950,7110,7110,7110,7110,0
|
|
20240328,163000,482222950,7110,7110,7110,7110,0
|
|
20240328,162900,482222950,7110,7110,7110,7110,0
|
|
20240328,162800,482222950,7110,7110,7110,7110,0
|
|
20240328,162700,482222950,7110,7110,7110,7110,0
|
|
20240328,162600,482222950,7110,7110,7110,7110,0
|
|
20240328,162500,482222950,7110,7110,7110,7110,0
|
|
20240328,162400,482222950,7110,7110,7110,7110,0
|
|
20240328,162300,482222950,7110,7110,7110,7110,0
|
|
20240328,162200,482222950,7110,7110,7110,7110,0
|
|
20240328,162100,482222950,7110,7110,7110,7110,0
|
|
20240328,162000,482222950,7110,7110,7110,7110,0
|
|
20240328,161900,482222950,7110,7110,7110,7110,0
|
|
20240328,161800,482222950,7110,7110,7110,7110,0
|
|
20240328,161700,482222950,7110,7110,7110,7110,0
|
|
20240328,161600,482222950,7110,7110,7110,7110,0
|
|
20240328,161500,482222950,7110,7110,7110,7110,0
|
|
20240328,161400,482222950,7110,7110,7110,7110,0
|
|
20240328,161300,482222950,7110,7110,7110,7110,0
|
|
20240328,161200,482222950,7110,7110,7110,7110,0
|
|
20240328,161100,482222950,7110,7110,7110,7110,0
|
|
20240328,161000,482222950,7110,7110,7110,7110,0
|
|
20240328,160900,482222950,7110,7110,7110,7110,0
|
|
20240328,160800,482222950,7110,7110,7110,7110,0
|
|
20240328,160700,482222950,7110,7110,7110,7110,0
|
|
20240328,160600,482222950,7110,7110,7110,7110,0
|
|
20240328,160500,482222950,7110,7110,7110,7110,0
|
|
20240328,160400,482222950,7110,7110,7110,7110,2172
|
|
20240328,160300,482222950,7110,7110,7110,7110,0
|
|
20240328,160200,482222950,7110,7110,7110,7110,0
|
|
20240328,160100,482222950,7110,7110,7110,7110,0
|
|
20240328,160000,482222950,7110,7110,7110,7110,0
|
|
20240328,155900,482222950,7110,7110,7110,7110,0
|
|
20240328,155800,482222950,7110,7110,7110,7110,0
|
|
20240328,155700,482222950,7110,7110,7110,7110,0
|
|
20240328,155600,482222950,7110,7110,7110,7110,0
|
|
20240328,155500,482222950,7110,7110,7110,7110,0
|
|
20240328,155400,482222950,7110,7110,7110,7110,0
|
|
20240328,155300,482222950,7110,7110,7110,7110,0
|
|
20240328,155200,482222950,7110,7110,7110,7110,0
|
|
20240328,155100,482222950,7110,7110,7110,7110,0
|
|
20240328,155000,482222950,7110,7110,7110,7110,0
|
|
20240328,154900,482222950,7110,7110,7110,7110,0
|
|
20240328,154800,482222950,7110,7110,7110,7110,0
|
|
20240328,154700,482222950,7110,7110,7110,7110,0
|
|
20240328,154600,482222950,7110,7110,7110,7110,0
|
|
20240328,154500,482222950,7110,7110,7110,7110,0
|
|
20240328,154400,482222950,7110,7110,7110,7110,0
|
|
20240328,154300,482222950,7110,7110,7110,7110,0
|
|
20240328,154200,482222950,7110,7110,7110,7110,0
|
|
20240328,154100,482222950,7110,7110,7110,7110,0
|
|
20240328,154000,482222950,7110,7110,7110,7110,0
|
|
20240328,153900,482222950,7110,7110,7110,7110,0
|
|
20240328,153800,482222950,7110,7110,7110,7110,0
|
|
20240328,153700,482222950,7110,7110,7110,7110,0
|
|
20240328,153600,482222950,7110,7110,7110,7110,0
|
|
20240328,153500,482222950,7110,7110,7110,7110,0
|
|
20240328,153400,482222950,7110,7110,7110,7110,2172
|
|
20240328,153300,482222950,7110,7110,7110,7110,0
|
|
20240328,153200,482222950,7110,7110,7110,7110,0
|
|
20240328,153100,482222950,7110,7110,7110,7110,0
|
|
20240328,153000,482222950,7110,7110,7110,7110,2172
|
|
20240328,152900,466780030,7110,7110,7110,7110,0
|
|
20240328,152800,466780030,7110,7110,7110,7110,0
|
|
20240328,152700,466780030,7110,7110,7110,7110,0
|
|
20240328,152600,466780030,7110,7110,7110,7110,0
|
|
20240328,152500,466780030,7110,7110,7110,7110,0
|
|
20240328,152400,466780030,7110,7110,7110,7110,0
|
|
20240328,152300,466780030,7110,7110,7110,7110,0
|
|
20240328,152200,466780030,7110,7110,7110,7110,0
|
|
20240328,152100,466780030,7110,7110,7110,7110,0
|
|
20240328,152000,466780030,7110,7110,7110,7110,0
|
|
20240328,151900,466780030,7110,7120,7120,7100,400
|
|
20240328,151800,463935900,7120,7120,7120,7100,210
|
|
20240328,151700,462441140,7100,7100,7100,7100,6
|
|
20240328,151600,462398540,7120,7100,7120,7100,11
|
|
20240328,151500,462320420,7120,7100,7120,7100,104
|
|
20240328,151400,461580080,7120,7120,7120,7120,0
|
|
20240328,151300,461580080,7120,7120,7120,7120,1
|
|
20240328,151200,461572960,7120,7120,7120,7120,1
|
|
20240328,151100,461565840,7090,7090,7090,7090,100
|
|
20240328,151000,460856840,7090,7110,7110,7090,455
|
|
20240328,150900,457630730,7100,7110,7110,7100,1364
|
|
20240328,150800,447946210,7130,7130,7130,7130,0
|
|
20240328,150700,447946210,7130,7130,7130,7130,0
|
|
20240328,150600,447946210,7130,7130,7130,7130,0
|
|
20240328,150500,447946210,7130,7110,7130,7100,534
|
|
20240328,150400,444154660,7130,7130,7130,7130,0
|
|
20240328,150300,444154660,7130,7130,7130,7130,0
|
|
20240328,150200,444154660,7130,7130,7130,7130,0
|
|
20240328,150100,444154660,7130,7130,7130,7130,1
|
|
20240328,150000,444147530,7110,7120,7120,7110,104
|
|
20240328,145900,443408080,7110,7120,7130,7110,892
|
|
20240328,145800,437064380,7130,7130,7130,7130,0
|
|
20240328,145700,437064380,7130,7130,7130,7130,2
|
|
20240328,145600,437050120,7140,7130,7140,7130,384
|
|
20240328,145500,434312190,7130,7130,7130,7130,22
|
|
20240328,145400,434155330,7110,7110,7130,7110,341
|
|
20240328,145300,431730800,7120,7120,7120,7120,20
|
|
20240328,145200,431588400,7120,7120,7120,7120,23
|
|
20240328,145100,431424640,7130,7130,7130,7130,0
|
|
20240328,145000,431424640,7130,7120,7130,7120,2
|
|
20240328,144900,431410390,7130,7120,7130,7110,43
|
|
20240328,144800,431104620,7130,7120,7130,7110,197
|
|
20240328,144700,429703860,7130,7120,7130,7120,240
|
|
20240328,144600,427995050,7120,7120,7120,7120,1
|
|
20240328,144500,427987930,7120,7120,7120,7120,0
|
|
20240328,144400,427987930,7120,7110,7120,7110,251
|
|
20240328,144300,426203310,7110,7110,7130,7100,1171
|
|
20240328,144200,417887600,7110,7110,7110,7110,0
|
|
20240328,144100,417887600,7110,7110,7130,7110,142
|
|
20240328,144000,416875800,7100,7100,7100,7100,0
|
|
20240328,143900,416875800,7100,7100,7100,7100,0
|
|
20240328,143800,416875800,7100,7100,7100,7100,40
|
|
20240328,143700,416591800,7110,7110,7110,7110,293
|
|
20240328,143600,414508570,7110,7120,7120,7110,550
|
|
20240328,143500,410596570,7140,7120,7140,7120,356
|
|
20240328,143400,408060730,7140,7140,7140,7140,0
|
|
20240328,143300,408060730,7140,7140,7140,7140,70
|
|
20240328,143200,407560930,7140,7130,7140,7110,358
|
|
20240328,143100,405012300,7150,7130,7150,7120,1202
|
|
20240328,143000,396453680,7130,7130,7130,7130,1000
|
|
20240328,142900,389323680,7140,7130,7140,7130,7
|
|
20240328,142800,389273720,7130,7130,7130,7130,0
|
|
20240328,142700,389273720,7130,7140,7140,7130,70
|
|
20240328,142600,388774320,7140,7140,7140,7140,150
|
|
20240328,142500,387703320,7140,7140,7140,7140,1
|
|
20240328,142400,387696180,7140,7140,7140,7140,0
|
|
20240328,142300,387696180,7140,7140,7140,7140,0
|
|
20240328,142200,387696180,7140,7140,7140,7140,216
|
|
20240328,142100,386153940,7140,7140,7140,7140,624
|
|
20240328,142000,381698580,7140,7140,7140,7140,0
|
|
20240328,141900,381698580,7140,7140,7140,7140,14
|
|
20240328,141800,381598620,7140,7140,7160,7140,1360
|
|
20240328,141700,371881090,7140,7140,7140,7140,0
|
|
20240328,141600,371881090,7140,7140,7140,7140,9
|
|
20240328,141500,371816830,7140,7140,7140,7140,40
|
|
20240328,141400,371531230,7160,7160,7160,7160,0
|
|
20240328,141300,371531230,7160,7160,7160,7160,1
|
|
20240328,141200,371524070,7130,7130,7130,7130,0
|
|
20240328,141100,371524070,7130,7130,7130,7130,0
|
|
20240328,141000,371524070,7130,7130,7130,7130,40
|
|
20240328,140900,371238870,7130,7130,7130,7130,0
|
|
20240328,140800,371238870,7130,7130,7130,7130,100
|
|
20240328,140700,370525870,7140,7140,7140,7130,1545
|
|
20240328,140600,359507860,7140,7140,7140,7140,0
|
|
20240328,140500,359507860,7140,7150,7150,7140,582
|
|
20240328,140400,355352360,7140,7140,7140,7140,40
|
|
20240328,140300,355066760,7150,7150,7150,7150,38
|
|
20240328,140200,354795060,7150,7150,7150,7150,200
|
|
20240328,140100,353365060,7150,7150,7150,7150,10
|
|
20240328,140000,353293560,7150,7150,7150,7150,73
|
|
20240328,135900,352771610,7150,7150,7150,7150,40
|
|
20240328,135800,352485610,7150,7150,7150,7150,0
|
|
20240328,135700,352485610,7150,7150,7150,7150,0
|
|
20240328,135600,352485610,7150,7150,7150,7150,0
|
|
20240328,135500,352485610,7150,7150,7150,7150,0
|
|
20240328,135400,352485610,7150,7150,7150,7150,0
|
|
20240328,135300,352485610,7150,7150,7150,7140,1023
|
|
20240328,135200,345177990,7150,7150,7150,7150,2
|
|
20240328,135100,345163690,7150,7150,7150,7150,0
|
|
20240328,135000,345163690,7150,7150,7150,7150,0
|
|
20240328,134900,345163690,7150,7150,7150,7150,859
|
|
20240328,134800,339021840,7150,7150,7150,7150,88
|
|
20240328,134700,338392640,7150,7150,7150,7150,0
|
|
20240328,134600,338392640,7150,7150,7150,7150,0
|
|
20240328,134500,338392640,7150,7150,7150,7150,0
|
|
20240328,134400,338392640,7150,7150,7150,7150,0
|
|
20240328,134300,338392640,7150,7150,7150,7150,0
|
|
20240328,134200,338392640,7150,7150,7150,7150,41
|
|
20240328,134100,338099490,7170,7170,7170,7170,0
|
|
20240328,134000,338099490,7170,7170,7170,7170,200
|
|
20240328,133900,336665490,7180,7180,7180,7180,98
|
|
20240328,133800,335961850,7180,7180,7180,7180,433
|
|
20240328,133700,332852910,7150,7150,7150,7150,0
|
|
20240328,133600,332852910,7150,7150,7150,7150,41
|
|
20240328,133500,332559760,7150,7150,7150,7150,0
|
|
20240328,133400,332559760,7150,7150,7150,7150,0
|
|
20240328,133300,332559760,7150,7150,7150,7150,0
|
|
20240328,133200,332559760,7150,7150,7150,7150,0
|
|
20240328,133100,332559760,7150,7160,7160,7150,41
|
|
20240328,133000,332266510,7150,7150,7150,7150,0
|
|
20240328,132900,332266510,7150,7150,7150,7150,0
|
|
20240328,132800,332266510,7150,7150,7150,7150,576
|
|
20240328,132700,328148110,7170,7170,7170,7160,1912
|
|
20240328,132600,314454010,7170,7170,7170,7170,0
|
|
20240328,132500,314454010,7170,7170,7170,7170,41
|
|
20240328,132400,314160040,7170,7170,7170,7170,1
|
|
20240328,132300,314152870,7170,7170,7170,7170,1000
|
|
20240328,132200,306982870,7170,7180,7180,7170,1150
|
|
20240328,132100,298726170,7180,7180,7180,7180,0
|
|
20240328,132000,298726170,7180,7180,7180,7180,172
|
|
20240328,131900,297491210,7180,7180,7180,7180,1018
|
|
20240328,131800,290181970,7180,7180,7180,7180,0
|
|
20240328,131700,290181970,7180,7180,7180,7180,0
|
|
20240328,131600,290181970,7180,7180,7180,7180,1
|
|
20240328,131500,290174790,7180,7180,7180,7180,127
|
|
20240328,131400,289262930,7180,7180,7180,7170,244
|
|
20240328,131300,287511420,7180,7180,7180,7170,213
|
|
20240328,131200,285984180,7180,7170,7200,7170,52
|
|
20240328,131100,285611290,7180,7180,7180,7180,0
|
|
20240328,131000,285611290,7180,7180,7180,7180,88
|
|
20240328,130900,284979450,7180,7180,7180,7180,1241
|
|
20240328,130800,276069070,7190,7190,7190,7190,0
|
|
20240328,130700,276069070,7190,7190,7190,7190,51
|
|
20240328,130600,275702380,7190,7190,7190,7190,20
|
|
20240328,130500,275558580,7190,7190,7190,7190,0
|
|
20240328,130400,275558580,7190,7190,7190,7190,0
|
|
20240328,130300,275558580,7190,7190,7190,7180,141
|
|
20240328,130200,274545190,7220,7220,7220,7220,1
|
|
20240328,130100,274537970,7210,7210,7210,7210,0
|
|
20240328,130000,274537970,7210,7210,7210,7210,241
|
|
20240328,125900,272800360,7180,7180,7180,7180,0
|
|
20240328,125800,272800360,7180,7180,7180,7180,91
|
|
20240328,125700,272146980,7190,7190,7190,7190,510
|
|
20240328,125600,268480080,7210,7210,7210,7210,7
|
|
20240328,125500,268429610,7200,7200,7200,7200,1
|
|
20240328,125400,268422410,7180,7180,7180,7180,0
|
|
20240328,125300,268422410,7180,7180,7180,7180,0
|
|
20240328,125200,268422410,7180,7200,7200,7180,41
|
|
20240328,125100,268127590,7230,7230,7230,7230,0
|
|
20240328,125000,268127590,7230,7230,7230,7230,10
|
|
20240328,124900,268055290,7230,7230,7230,7230,0
|
|
20240328,124800,268055290,7230,7230,7230,7230,0
|
|
20240328,124700,268055290,7230,7230,7230,7230,1
|
|
20240328,124600,268048060,7190,7180,7190,7180,241
|
|
20240328,124500,266315680,7190,7190,7190,7190,0
|
|
20240328,124400,266315680,7190,7190,7190,7190,445
|
|
20240328,124300,263116130,7190,7190,7190,7190,0
|
|
20240328,124200,263116130,7190,7190,7190,7190,0
|
|
20240328,124100,263116130,7190,7190,7190,7190,41
|
|
20240328,124000,262821340,7190,7190,7190,7190,0
|
|
20240328,123900,262821340,7190,7190,7190,7190,0
|
|
20240328,123800,262821340,7190,7190,7190,7190,0
|
|
20240328,123700,262821340,7190,7190,7190,7190,0
|
|
20240328,123600,262821340,7190,7190,7190,7190,0
|
|
20240328,123500,262821340,7190,7190,7190,7190,43
|
|
20240328,123400,262512170,7190,7190,7190,7190,0
|
|
20240328,123300,262512170,7190,7190,7190,7190,0
|
|
20240328,123200,262512170,7190,7190,7190,7190,0
|
|
20240328,123100,262512170,7190,7190,7190,7190,365
|
|
20240328,123000,259887820,7190,7200,7200,7190,41
|
|
20240328,122900,259593010,7230,7230,7230,7230,0
|
|
20240328,122800,259593010,7230,7230,7230,7230,0
|
|
20240328,122700,259593010,7230,7230,7230,7230,0
|
|
20240328,122600,259593010,7230,7230,7230,7230,0
|
|
20240328,122500,259593010,7230,7210,7230,7200,1001
|
|
20240328,122400,252385470,7210,7220,7220,7210,41
|
|
20240328,122300,252089850,7230,7230,7230,7230,1
|
|
20240328,122200,252082620,7260,7260,7260,7260,0
|
|
20240328,122100,252082620,7260,7260,7260,7260,1
|
|
20240328,122000,252075360,7200,7200,7200,7200,0
|
|
20240328,121900,252075360,7200,7200,7200,7200,41
|
|
20240328,121800,251780160,7220,7220,7220,7220,0
|
|
20240328,121700,251780160,7220,7240,7250,7220,1963
|
|
20240328,121600,237550430,7200,7200,7200,7200,0
|
|
20240328,121500,237550430,7200,7200,7200,7200,0
|
|
20240328,121400,237550430,7200,7200,7200,7200,0
|
|
20240328,121300,237550430,7200,7240,7240,7200,141
|
|
20240328,121200,236531230,7200,7200,7200,7200,0
|
|
20240328,121100,236531230,7200,7200,7200,7200,0
|
|
20240328,121000,236531230,7200,7200,7200,7200,0
|
|
20240328,120900,236531230,7200,7200,7200,7200,0
|
|
20240328,120800,236531230,7200,7200,7200,7200,0
|
|
20240328,120700,236531230,7200,7200,7200,7200,45
|
|
20240328,120600,236207230,7230,7230,7230,7230,0
|
|
20240328,120500,236207230,7230,7230,7230,7230,0
|
|
20240328,120400,236207230,7230,7230,7230,7230,0
|
|
20240328,120300,236207230,7230,7230,7230,7230,0
|
|
20240328,120200,236207230,7230,7230,7230,7230,0
|
|
20240328,120100,236207230,7230,7230,7230,7230,200
|
|
20240328,120000,234761230,7230,7230,7230,7230,0
|
|
20240328,115900,234761230,7230,7230,7230,7230,0
|
|
20240328,115800,234761230,7230,7230,7230,7230,9
|
|
20240328,115700,234696160,7230,7230,7230,7230,0
|
|
20240328,115600,234696160,7230,7230,7230,7230,0
|
|
20240328,115500,234696160,7230,7230,7230,7230,150
|
|
20240328,115400,233611660,7220,7220,7220,7220,89
|
|
20240328,115300,232969080,7210,7210,7210,7210,3
|
|
20240328,115200,232947450,7210,7210,7210,7210,0
|
|
20240328,115100,232947450,7210,7210,7210,7210,197
|
|
20240328,115000,231527080,7210,7220,7220,7210,564
|
|
20240328,114900,227460030,7240,7240,7240,7240,100
|
|
20240328,114800,226736030,7240,7240,7240,7240,0
|
|
20240328,114700,226736030,7240,7240,7240,7240,67
|
|
20240328,114600,226250950,7230,7230,7230,7230,15
|
|
20240328,114500,226142500,7240,7240,7240,7240,0
|
|
20240328,114400,226142500,7240,7240,7240,7240,100
|
|
20240328,114300,225418500,7230,7230,7230,7230,20
|
|
20240328,114200,225273900,7220,7220,7220,7220,0
|
|
20240328,114100,225273900,7220,7220,7220,7220,0
|
|
20240328,114000,225273900,7220,7220,7220,7220,45
|
|
20240328,113900,224949000,7220,7220,7220,7220,0
|
|
20240328,113800,224949000,7220,7220,7220,7220,1
|
|
20240328,113700,224941780,7240,7240,7240,7240,0
|
|
20240328,113600,224941780,7240,7240,7240,7240,0
|
|
20240328,113500,224941780,7240,7240,7240,7240,1
|
|
20240328,113400,224934540,7220,7220,7220,7220,10
|
|
20240328,113300,224862340,7240,7240,7240,7240,0
|
|
20240328,113200,224862340,7240,7240,7240,7240,0
|
|
20240328,113100,224862340,7240,7240,7240,7240,0
|
|
20240328,113000,224862340,7240,7240,7240,7240,330
|
|
20240328,112900,222473140,7210,7210,7210,7210,0
|
|
20240328,112800,222473140,7210,7210,7210,7210,0
|
|
20240328,112700,222473140,7210,7210,7210,7210,0
|
|
20240328,112600,222473140,7210,7210,7210,7210,11
|
|
20240328,112500,222393830,7220,7220,7220,7220,129
|
|
20240328,112400,221462450,7220,7220,7220,7220,74
|
|
20240328,112300,220928170,7230,7230,7230,7230,8
|
|
20240328,112200,220870330,7230,7230,7230,7230,0
|
|
20240328,112100,220870330,7230,7230,7230,7230,102
|
|
20240328,112000,220132870,7220,7230,7230,7220,51
|
|
20240328,111900,219764150,7230,7230,7230,7230,1
|
|
20240328,111800,219756920,7250,7250,7250,7250,2
|
|
20240328,111700,219742420,7250,7250,7250,7250,10
|
|
20240328,111600,219669920,7250,7250,7250,7250,0
|
|
20240328,111500,219669920,7250,7250,7250,7250,25
|
|
20240328,111400,219488670,7250,7250,7250,7250,2
|
|
20240328,111300,219474170,7250,7250,7250,7250,1
|
|
20240328,111200,219466920,7250,7250,7250,7250,56
|
|
20240328,111100,219060920,7250,7250,7250,7250,50
|
|
20240328,111000,218698420,7250,7250,7250,7250,1
|
|
20240328,110900,218691170,7210,7210,7210,7210,0
|
|
20240328,110800,218691170,7210,7210,7210,7210,190
|
|
20240328,110700,217321270,7220,7230,7230,7220,260
|
|
20240328,110600,215443860,7250,7250,7250,7250,0
|
|
20240328,110500,215443860,7250,7250,7250,7250,3
|
|
20240328,110400,215422110,7250,7250,7250,7250,10
|
|
20240328,110300,215349610,7260,7260,7260,7260,0
|
|
20240328,110200,215349610,7260,7260,7260,7260,0
|
|
20240328,110100,215349610,7260,7260,7260,7260,0
|
|
20240328,110000,215349610,7260,7260,7260,7260,0
|
|
20240328,105900,215349610,7260,7260,7260,7260,0
|
|
20240328,105800,215349610,7260,7260,7260,7260,0
|
|
20240328,105700,215349610,7260,7260,7260,7260,1
|
|
20240328,105600,215342350,7210,7210,7210,7210,5
|
|
20240328,105500,215306300,7210,7210,7210,7210,3
|
|
20240328,105400,215284670,7220,7220,7220,7220,252
|
|
20240328,105300,213465230,7260,7260,7260,7260,200
|
|
20240328,105200,212013230,7270,7270,7270,7270,0
|
|
20240328,105100,212013230,7270,7270,7270,7270,0
|
|
20240328,105000,212013230,7270,7270,7270,7270,0
|
|
20240328,104900,212013230,7270,7270,7270,7270,0
|
|
20240328,104800,212013230,7270,7270,7270,7270,1
|
|
20240328,104700,212005960,7210,7210,7210,7210,0
|
|
20240328,104600,212005960,7210,7210,7210,7210,0
|
|
20240328,104500,212005960,7210,7210,7210,7210,0
|
|
20240328,104400,212005960,7210,7210,7210,7210,0
|
|
20240328,104300,212005960,7210,7210,7210,7210,0
|
|
20240328,104200,212005960,7210,7270,7270,7210,202
|
|
20240328,104100,210548170,7260,7220,7260,7220,21
|
|
20240328,104000,210396510,7270,7270,7270,7270,209
|
|
20240328,103900,208877080,7270,7260,7270,7260,585
|
|
20240328,103800,204626520,7260,7260,7260,7260,200
|
|
20240328,103700,203174520,7260,7260,7260,7260,0
|
|
20240328,103600,203174520,7260,7250,7260,7250,281
|
|
20240328,103500,201134660,7250,7250,7250,7250,0
|
|
20240328,103400,201134660,7250,7210,7250,7210,2747
|
|
20240328,103300,181269480,7210,7210,7210,7210,1021
|
|
20240328,103200,173908070,7210,7210,7210,7210,1000
|
|
20240328,103100,166698070,7210,7210,7210,7210,1059
|
|
20240328,103000,159062680,7210,7210,7210,7200,2320
|
|
20240328,102900,142341480,7200,7200,7200,7200,0
|
|
20240328,102800,142341480,7200,7200,7200,7200,0
|
|
20240328,102700,142341480,7200,7200,7200,7200,0
|
|
20240328,102600,142341480,7200,7200,7200,7200,4
|
|
20240328,102500,142312680,7200,7200,7200,7200,10
|
|
20240328,102400,142240680,7210,7210,7210,7210,200
|
|
20240328,102300,140798680,7210,7210,7210,7210,0
|
|
20240328,102200,140798680,7210,7210,7210,7210,22
|
|
20240328,102100,140640060,7210,7210,7210,7210,1186
|
|
20240328,102000,132089000,7210,7200,7210,7200,821
|
|
20240328,101900,126174080,7200,7200,7200,7200,802
|
|
20240328,101800,120399680,7190,7190,7190,7190,0
|
|
20240328,101700,120399680,7190,7190,7190,7190,42
|
|
20240328,101600,120097700,7200,7200,7200,7200,0
|
|
20240328,101500,120097700,7200,7200,7200,7200,1
|
|
20240328,101400,120090500,7180,7200,7200,7180,491
|
|
20240328,101300,116563120,7200,7180,7200,7180,302
|
|
20240328,101200,114394730,7180,7180,7180,7180,425
|
|
20240328,101100,111343230,7190,7190,7190,7190,0
|
|
20240328,101000,111343230,7190,7190,7190,7190,246
|
|
20240328,100900,109574490,7190,7190,7190,7190,0
|
|
20240328,100800,109574490,7190,7190,7190,7190,100
|
|
20240328,100700,108855490,7200,7200,7200,7200,10
|
|
20240328,100600,108783490,7210,7210,7210,7210,0
|
|
20240328,100500,108783490,7210,7210,7210,7210,0
|
|
20240328,100400,108783490,7210,7210,7210,7210,5
|
|
20240328,100300,108747440,7210,7200,7210,7200,234
|
|
20240328,100200,107060710,7210,7210,7210,7210,244
|
|
20240328,100100,105301470,7210,7210,7210,7210,5
|
|
20240328,100000,105265420,7210,7210,7210,7210,0
|
|
20240328,095900,105265420,7210,7210,7210,7210,0
|
|
20240328,095800,105265420,7210,7210,7210,7210,0
|
|
20240328,095700,105265420,7210,7210,7210,7210,9
|
|
20240328,095600,105200530,7210,7210,7210,7210,5
|
|
20240328,095500,105164480,7240,7240,7240,7240,1
|
|
20240328,095400,105157240,7210,7210,7210,7210,180
|
|
20240328,095300,103859440,7250,7250,7250,7250,2
|
|
20240328,095200,103844940,7190,7240,7240,7190,916
|
|
20240328,095100,97244280,7230,7230,7230,7230,11
|
|
20240328,095000,97164750,7230,7230,7230,7230,7
|
|
20240328,094900,97114140,7210,7230,7230,7210,80
|
|
20240328,094800,96537320,7230,7230,7230,7230,0
|
|
20240328,094700,96537320,7230,7240,7240,7230,131
|
|
20240328,094600,95589180,7230,7230,7230,7230,0
|
|
20240328,094500,95589180,7230,7230,7230,7230,99
|
|
20240328,094400,94873410,7200,7210,7210,7200,10
|
|
20240328,094300,94801330,7210,7210,7210,7210,400
|
|
20240328,094200,91917330,7230,7230,7230,7230,50
|
|
20240328,094100,91555830,7240,7240,7240,7240,0
|
|
20240328,094000,91555830,7240,7240,7240,7240,3
|
|
20240328,093900,91534110,7240,7240,7240,7240,1
|
|
20240328,093800,91526870,7240,7240,7240,7240,2
|
|
20240328,093700,91512390,7240,7240,7240,7240,4
|
|
20240328,093600,91483430,7210,7210,7210,7210,316
|
|
20240328,093500,89205070,7220,7230,7230,7220,436
|
|
20240328,093400,86055620,7230,7230,7230,7230,0
|
|
20240328,093300,86055620,7230,7240,7240,7230,31
|
|
20240328,093200,85831480,7240,7250,7250,7240,8
|
|
20240328,093100,85773550,7240,7240,7250,7240,724
|
|
20240328,093000,80527120,7220,7220,7220,7220,300
|
|
20240328,092900,78361120,7240,7240,7240,7240,10
|
|
20240328,092800,78288720,7240,7240,7240,7240,1002
|
|
20240328,092700,71034240,7230,7230,7230,7230,216
|
|
20240328,092600,69472560,7230,7230,7230,7230,50
|
|
20240328,092500,69111060,7230,7230,7230,7230,14
|
|
20240328,092400,69009840,7230,7230,7230,7230,21
|
|
20240328,092300,68858010,7240,7240,7240,7230,82
|
|
20240328,092200,68264440,7240,7240,7240,7240,947
|
|
20240328,092100,61408160,7230,7230,7230,7230,234
|
|
20240328,092000,59716340,7230,7240,7240,7230,146
|
|
20240328,091900,58659310,7240,7220,7240,7210,2160
|
|
20240328,091800,43049900,7220,7220,7220,7220,4
|
|
20240328,091700,43021020,7220,7210,7220,7210,231
|
|
20240328,091600,41354200,7210,7210,7210,7210,232
|
|
20240328,091500,39681480,7200,7210,7210,7200,52
|
|
20240328,091400,39306620,7210,7200,7210,7200,1730
|
|
20240328,091300,26850610,7200,7200,7200,7200,184
|
|
20240328,091200,25525810,7210,7200,7210,7200,22
|
|
20240328,091100,25367200,7210,7210,7210,7210,0
|
|
20240328,091000,25367200,7210,7200,7210,7200,562
|
|
20240328,090900,21315250,7210,7200,7210,7200,427
|
|
20240328,090800,18239280,7200,7190,7200,7190,610
|
|
20240328,090700,13849380,7190,7190,7190,7190,270
|
|
20240328,090600,11908080,7170,7200,7200,7170,287
|
|
20240328,090500,9841890,7180,7180,7180,7180,5
|
|
20240328,090400,9805990,7180,7170,7180,7170,145
|
|
20240328,090300,8765390,7170,7210,7210,7170,151
|
|
20240328,090200,7682680,7160,7160,7160,7160,500
|
|
20240328,090100,4102680,7160,7160,7160,7160,0
|
|
20240328,090000,4102680,7160,7160,7160,7160,573
|