657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,195400,431100135,3220,3220,3220,3220,2334
|
|
20240328,195300,431100135,3220,3220,3220,3220,0
|
|
20240328,195200,431100135,3220,3220,3220,3220,0
|
|
20240328,195100,431100135,3220,3220,3220,3220,0
|
|
20240328,195000,431100135,3220,3220,3220,3220,0
|
|
20240328,194900,431100135,3220,3220,3220,3220,0
|
|
20240328,194800,431100135,3220,3220,3220,3220,0
|
|
20240328,194700,431100135,3220,3220,3220,3220,0
|
|
20240328,194600,431100135,3220,3220,3220,3220,0
|
|
20240328,194500,431100135,3220,3220,3220,3220,0
|
|
20240328,194400,431100135,3220,3220,3220,3220,0
|
|
20240328,194300,431100135,3220,3220,3220,3220,0
|
|
20240328,194200,431100135,3220,3220,3220,3220,0
|
|
20240328,194100,431100135,3220,3220,3220,3220,0
|
|
20240328,194000,431100135,3220,3220,3220,3220,0
|
|
20240328,193900,431100135,3220,3220,3220,3220,0
|
|
20240328,193800,431100135,3220,3220,3220,3220,0
|
|
20240328,193700,431100135,3220,3220,3220,3220,0
|
|
20240328,193600,431100135,3220,3220,3220,3220,0
|
|
20240328,193500,431100135,3220,3220,3220,3220,0
|
|
20240328,193400,431100135,3220,3220,3220,3220,0
|
|
20240328,193300,431100135,3220,3220,3220,3220,0
|
|
20240328,193200,431100135,3220,3220,3220,3220,0
|
|
20240328,193100,431100135,3220,3220,3220,3220,0
|
|
20240328,193000,431100135,3220,3220,3220,3220,0
|
|
20240328,192900,431100135,3220,3220,3220,3220,0
|
|
20240328,192800,431100135,3220,3220,3220,3220,0
|
|
20240328,192700,431100135,3220,3220,3220,3220,0
|
|
20240328,192600,431100135,3220,3220,3220,3220,0
|
|
20240328,192500,431100135,3220,3220,3220,3220,0
|
|
20240328,192400,431100135,3220,3220,3220,3220,2334
|
|
20240328,192300,431100135,3220,3220,3220,3220,0
|
|
20240328,192200,431100135,3220,3220,3220,3220,0
|
|
20240328,192100,431100135,3220,3220,3220,3220,0
|
|
20240328,192000,431100135,3220,3220,3220,3220,0
|
|
20240328,191900,431100135,3220,3220,3220,3220,0
|
|
20240328,191800,431100135,3220,3220,3220,3220,0
|
|
20240328,191700,431100135,3220,3220,3220,3220,0
|
|
20240328,191600,431100135,3220,3220,3220,3220,0
|
|
20240328,191500,431100135,3220,3220,3220,3220,0
|
|
20240328,191400,431100135,3220,3220,3220,3220,0
|
|
20240328,191300,431100135,3220,3220,3220,3220,0
|
|
20240328,191200,431100135,3220,3220,3220,3220,0
|
|
20240328,191100,431100135,3220,3220,3220,3220,0
|
|
20240328,191000,431100135,3220,3220,3220,3220,0
|
|
20240328,190900,431100135,3220,3220,3220,3220,0
|
|
20240328,190800,431100135,3220,3220,3220,3220,0
|
|
20240328,190700,431100135,3220,3220,3220,3220,0
|
|
20240328,190600,431100135,3220,3220,3220,3220,0
|
|
20240328,190500,431100135,3220,3220,3220,3220,0
|
|
20240328,190400,431100135,3220,3220,3220,3220,0
|
|
20240328,190300,431100135,3220,3220,3220,3220,0
|
|
20240328,190200,431100135,3220,3220,3220,3220,0
|
|
20240328,190100,431100135,3220,3220,3220,3220,0
|
|
20240328,190000,431100135,3220,3220,3220,3220,0
|
|
20240328,185900,431100135,3220,3220,3220,3220,0
|
|
20240328,185800,431100135,3220,3220,3220,3220,0
|
|
20240328,185700,431100135,3220,3220,3220,3220,0
|
|
20240328,185600,431100135,3220,3220,3220,3220,0
|
|
20240328,185500,431100135,3220,3220,3220,3220,0
|
|
20240328,185400,431100135,3220,3220,3220,3220,2334
|
|
20240328,185300,431100135,3220,3220,3220,3220,0
|
|
20240328,185200,431100135,3220,3220,3220,3220,0
|
|
20240328,185100,431100135,3220,3220,3220,3220,0
|
|
20240328,185000,431100135,3220,3220,3220,3220,0
|
|
20240328,184900,431100135,3220,3220,3220,3220,0
|
|
20240328,184800,431100135,3220,3220,3220,3220,0
|
|
20240328,184700,431100135,3220,3220,3220,3220,0
|
|
20240328,184600,431100135,3220,3220,3220,3220,0
|
|
20240328,184500,431100135,3220,3220,3220,3220,0
|
|
20240328,184400,431100135,3220,3220,3220,3220,0
|
|
20240328,184300,431100135,3220,3220,3220,3220,0
|
|
20240328,184200,431100135,3220,3220,3220,3220,0
|
|
20240328,184100,431100135,3220,3220,3220,3220,0
|
|
20240328,184000,431100135,3220,3220,3220,3220,0
|
|
20240328,183900,431100135,3220,3220,3220,3220,0
|
|
20240328,183800,431100135,3220,3220,3220,3220,0
|
|
20240328,183700,431100135,3220,3220,3220,3220,0
|
|
20240328,183600,431100135,3220,3220,3220,3220,0
|
|
20240328,183500,431100135,3220,3220,3220,3220,0
|
|
20240328,183400,431100135,3220,3220,3220,3220,0
|
|
20240328,183300,431100135,3220,3220,3220,3220,0
|
|
20240328,183200,431100135,3220,3220,3220,3220,0
|
|
20240328,183100,431100135,3220,3220,3220,3220,0
|
|
20240328,183000,431100135,3220,3220,3220,3220,0
|
|
20240328,182900,431100135,3220,3220,3220,3220,0
|
|
20240328,182800,431100135,3220,3220,3220,3220,0
|
|
20240328,182700,431100135,3220,3220,3220,3220,0
|
|
20240328,182600,431100135,3220,3220,3220,3220,0
|
|
20240328,182500,431100135,3220,3220,3220,3220,0
|
|
20240328,182400,431100135,3220,3220,3220,3220,2334
|
|
20240328,182300,431100135,3220,3220,3220,3220,0
|
|
20240328,182200,431100135,3220,3220,3220,3220,0
|
|
20240328,182100,431100135,3220,3220,3220,3220,0
|
|
20240328,182000,431100135,3220,3220,3220,3220,0
|
|
20240328,181900,431100135,3220,3220,3220,3220,0
|
|
20240328,181800,431100135,3220,3220,3220,3220,0
|
|
20240328,181700,431100135,3220,3220,3220,3220,0
|
|
20240328,181600,431100135,3220,3220,3220,3220,0
|
|
20240328,181500,431100135,3220,3220,3220,3220,0
|
|
20240328,181400,431100135,3220,3220,3220,3220,0
|
|
20240328,181300,431100135,3220,3220,3220,3220,0
|
|
20240328,181200,431100135,3220,3220,3220,3220,0
|
|
20240328,181100,431100135,3220,3220,3220,3220,0
|
|
20240328,181000,431100135,3220,3220,3220,3220,0
|
|
20240328,180900,431100135,3220,3220,3220,3220,0
|
|
20240328,180800,431100135,3220,3220,3220,3220,0
|
|
20240328,180700,431100135,3220,3220,3220,3220,0
|
|
20240328,180600,431100135,3220,3220,3220,3220,0
|
|
20240328,180500,431100135,3220,3220,3220,3220,0
|
|
20240328,180400,431100135,3220,3220,3220,3220,0
|
|
20240328,180300,431100135,3220,3220,3220,3220,0
|
|
20240328,180200,431100135,3220,3220,3220,3220,0
|
|
20240328,180100,431100135,3220,3220,3220,3220,0
|
|
20240328,180000,431100135,3220,3220,3220,3220,0
|
|
20240328,175900,431100135,3220,3220,3220,3220,0
|
|
20240328,175800,431100135,3220,3220,3220,3220,0
|
|
20240328,175700,431100135,3220,3220,3220,3220,0
|
|
20240328,175600,431100135,3220,3220,3220,3220,0
|
|
20240328,175500,431100135,3220,3220,3220,3220,0
|
|
20240328,175400,431100135,3220,3220,3220,3220,2334
|
|
20240328,175300,431100135,3220,3220,3220,3220,0
|
|
20240328,175200,431100135,3220,3220,3220,3220,0
|
|
20240328,175100,431100135,3220,3220,3220,3220,0
|
|
20240328,175000,431100135,3220,3220,3220,3220,0
|
|
20240328,174900,431100135,3220,3220,3220,3220,0
|
|
20240328,174800,431100135,3220,3220,3220,3220,0
|
|
20240328,174700,431100135,3220,3220,3220,3220,0
|
|
20240328,174600,431100135,3220,3220,3220,3220,0
|
|
20240328,174500,431100135,3220,3220,3220,3220,0
|
|
20240328,174400,431100135,3220,3220,3220,3220,0
|
|
20240328,174300,431100135,3220,3220,3220,3220,0
|
|
20240328,174200,431100135,3220,3220,3220,3220,0
|
|
20240328,174100,431100135,3220,3220,3220,3220,0
|
|
20240328,174000,431100135,3220,3220,3220,3220,0
|
|
20240328,173900,431100135,3220,3220,3220,3220,0
|
|
20240328,173800,431100135,3220,3220,3220,3220,0
|
|
20240328,173700,431100135,3220,3220,3220,3220,0
|
|
20240328,173600,431100135,3220,3220,3220,3220,0
|
|
20240328,173500,431100135,3220,3220,3220,3220,0
|
|
20240328,173400,431100135,3220,3220,3220,3220,0
|
|
20240328,173300,431100135,3220,3220,3220,3220,0
|
|
20240328,173200,431100135,3220,3220,3220,3220,0
|
|
20240328,173100,431100135,3220,3220,3220,3220,0
|
|
20240328,173000,431100135,3220,3220,3220,3220,0
|
|
20240328,172900,431100135,3220,3220,3220,3220,0
|
|
20240328,172800,431100135,3220,3220,3220,3220,0
|
|
20240328,172700,431100135,3220,3220,3220,3220,0
|
|
20240328,172600,431100135,3220,3220,3220,3220,0
|
|
20240328,172500,431100135,3220,3220,3220,3220,0
|
|
20240328,172400,431100135,3220,3220,3220,3220,2334
|
|
20240328,172300,431100135,3220,3220,3220,3220,0
|
|
20240328,172200,431100135,3220,3220,3220,3220,0
|
|
20240328,172100,431100135,3220,3220,3220,3220,0
|
|
20240328,172000,431100135,3220,3220,3220,3220,0
|
|
20240328,171900,431100135,3220,3220,3220,3220,0
|
|
20240328,171800,431100135,3220,3220,3220,3220,0
|
|
20240328,171700,431100135,3220,3220,3220,3220,0
|
|
20240328,171600,431100135,3220,3220,3220,3220,0
|
|
20240328,171500,431100135,3220,3220,3220,3220,0
|
|
20240328,171400,431100135,3220,3220,3220,3220,0
|
|
20240328,171300,431100135,3220,3220,3220,3220,0
|
|
20240328,171200,431100135,3220,3220,3220,3220,0
|
|
20240328,171100,431100135,3220,3220,3220,3220,0
|
|
20240328,171000,431100135,3220,3220,3220,3220,0
|
|
20240328,170900,431100135,3220,3220,3220,3220,0
|
|
20240328,170800,431100135,3220,3220,3220,3220,0
|
|
20240328,170700,431100135,3220,3220,3220,3220,0
|
|
20240328,170600,431100135,3220,3220,3220,3220,0
|
|
20240328,170500,431100135,3220,3220,3220,3220,0
|
|
20240328,170400,431100135,3220,3220,3220,3220,0
|
|
20240328,170300,431100135,3220,3220,3220,3220,0
|
|
20240328,170200,431100135,3220,3220,3220,3220,0
|
|
20240328,170100,431100135,3220,3220,3220,3220,0
|
|
20240328,170000,431100135,3220,3220,3220,3220,0
|
|
20240328,165900,431100135,3220,3220,3220,3220,0
|
|
20240328,165800,431100135,3220,3220,3220,3220,0
|
|
20240328,165700,431100135,3220,3220,3220,3220,0
|
|
20240328,165600,431100135,3220,3220,3220,3220,0
|
|
20240328,165500,431100135,3220,3220,3220,3220,0
|
|
20240328,165400,431100135,3220,3220,3220,3220,2334
|
|
20240328,165300,431100135,3220,3220,3220,3220,0
|
|
20240328,165200,431100135,3220,3220,3220,3220,0
|
|
20240328,165100,431100135,3220,3220,3220,3220,0
|
|
20240328,165000,431100135,3220,3220,3220,3220,0
|
|
20240328,164900,431100135,3220,3220,3220,3220,0
|
|
20240328,164800,431100135,3220,3220,3220,3220,0
|
|
20240328,164700,431100135,3220,3220,3220,3220,0
|
|
20240328,164600,431100135,3220,3220,3220,3220,0
|
|
20240328,164500,431100135,3220,3220,3220,3220,0
|
|
20240328,164400,431100135,3220,3220,3220,3220,0
|
|
20240328,164300,431100135,3220,3220,3220,3220,0
|
|
20240328,164200,431100135,3220,3220,3220,3220,0
|
|
20240328,164100,431100135,3220,3220,3220,3220,0
|
|
20240328,164000,431100135,3220,3220,3220,3220,0
|
|
20240328,163900,431100135,3220,3220,3220,3220,0
|
|
20240328,163800,431100135,3220,3220,3220,3220,0
|
|
20240328,163700,431100135,3220,3220,3220,3220,0
|
|
20240328,163600,431100135,3220,3220,3220,3220,0
|
|
20240328,163500,431100135,3220,3220,3220,3220,0
|
|
20240328,163400,431100135,3220,3220,3220,3220,0
|
|
20240328,163300,431100135,3220,3220,3220,3220,0
|
|
20240328,163200,431100135,3220,3220,3220,3220,0
|
|
20240328,163100,431100135,3220,3220,3220,3220,0
|
|
20240328,163000,431100135,3220,3220,3220,3220,0
|
|
20240328,162900,431100135,3220,3220,3220,3220,0
|
|
20240328,162800,431100135,3220,3220,3220,3220,0
|
|
20240328,162700,431100135,3220,3220,3220,3220,0
|
|
20240328,162600,431100135,3220,3220,3220,3220,0
|
|
20240328,162500,431100135,3220,3220,3220,3220,0
|
|
20240328,162400,431100135,3220,3220,3220,3220,2334
|
|
20240328,162300,431100135,3220,3220,3220,3220,0
|
|
20240328,162200,431100135,3220,3220,3220,3220,0
|
|
20240328,162100,431100135,3220,3220,3220,3220,0
|
|
20240328,162000,431100135,3220,3220,3220,3220,0
|
|
20240328,161900,431100135,3220,3220,3220,3220,0
|
|
20240328,161800,431100135,3220,3220,3220,3220,0
|
|
20240328,161700,431100135,3220,3220,3220,3220,0
|
|
20240328,161600,431100135,3220,3220,3220,3220,0
|
|
20240328,161500,431100135,3220,3220,3220,3220,0
|
|
20240328,161400,431100135,3220,3220,3220,3220,0
|
|
20240328,161300,431100135,3220,3220,3220,3220,0
|
|
20240328,161200,431100135,3220,3220,3220,3220,0
|
|
20240328,161100,431100135,3220,3220,3220,3220,0
|
|
20240328,161000,431100135,3220,3220,3220,3220,0
|
|
20240328,160900,431100135,3220,3220,3220,3220,0
|
|
20240328,160800,431100135,3220,3220,3220,3220,0
|
|
20240328,160700,431100135,3220,3220,3220,3220,0
|
|
20240328,160600,431100135,3220,3220,3220,3220,0
|
|
20240328,160500,431100135,3220,3220,3220,3220,0
|
|
20240328,160400,431100135,3220,3220,3220,3220,0
|
|
20240328,160300,431100135,3220,3220,3220,3220,0
|
|
20240328,160200,431100135,3220,3220,3220,3220,0
|
|
20240328,160100,431100135,3220,3220,3220,3220,0
|
|
20240328,160000,431100135,3220,3220,3220,3220,0
|
|
20240328,155900,431100135,3220,3220,3220,3220,0
|
|
20240328,155800,431100135,3220,3220,3220,3220,0
|
|
20240328,155700,431100135,3220,3220,3220,3220,0
|
|
20240328,155600,431100135,3220,3220,3220,3220,0
|
|
20240328,155500,431100135,3220,3220,3220,3220,0
|
|
20240328,155400,431100135,3220,3220,3220,3220,2334
|
|
20240328,155300,431100135,3220,3220,3220,3220,0
|
|
20240328,155200,431100135,3220,3220,3220,3220,0
|
|
20240328,155100,431100135,3220,3220,3220,3220,0
|
|
20240328,155000,431100135,3220,3220,3220,3220,0
|
|
20240328,154900,431100135,3220,3220,3220,3220,0
|
|
20240328,154800,431100135,3220,3220,3220,3220,0
|
|
20240328,154700,431100135,3220,3220,3220,3220,0
|
|
20240328,154600,431100135,3220,3220,3220,3220,0
|
|
20240328,154500,431100135,3220,3220,3220,3220,0
|
|
20240328,154400,431100135,3220,3220,3220,3220,0
|
|
20240328,154300,431100135,3220,3220,3220,3220,0
|
|
20240328,154200,431100135,3220,3220,3220,3220,0
|
|
20240328,154100,431100135,3220,3220,3220,3220,0
|
|
20240328,154000,431100135,3220,3220,3220,3220,0
|
|
20240328,153900,431100135,3220,3220,3220,3220,0
|
|
20240328,153800,431100135,3220,3220,3220,3220,0
|
|
20240328,153700,431100135,3220,3220,3220,3220,0
|
|
20240328,153600,431100135,3220,3220,3220,3220,0
|
|
20240328,153500,431100135,3220,3220,3220,3220,0
|
|
20240328,153400,431100135,3220,3220,3220,3220,0
|
|
20240328,153300,431100135,3220,3220,3220,3220,0
|
|
20240328,153200,431100135,3220,3220,3220,3220,0
|
|
20240328,153100,431100135,3220,3220,3220,3220,0
|
|
20240328,153000,431100135,3220,3220,3220,3220,2334
|
|
20240328,152900,423584655,3210,3210,3210,3210,0
|
|
20240328,152800,423584655,3210,3210,3210,3210,0
|
|
20240328,152700,423584655,3210,3210,3210,3210,0
|
|
20240328,152600,423584655,3210,3210,3210,3210,0
|
|
20240328,152500,423584655,3210,3210,3210,3210,0
|
|
20240328,152400,423584655,3210,3210,3210,3210,0
|
|
20240328,152300,423584655,3210,3210,3210,3210,0
|
|
20240328,152200,423584655,3210,3210,3210,3210,0
|
|
20240328,152100,423584655,3210,3210,3210,3210,0
|
|
20240328,152000,423584655,3210,3210,3210,3210,0
|
|
20240328,151900,423584655,3210,3240,3240,3210,4672
|
|
20240328,151800,408542295,3230,3230,3230,3230,1
|
|
20240328,151700,408539065,3230,3230,3230,3230,0
|
|
20240328,151600,408539065,3230,3230,3230,3230,310
|
|
20240328,151500,407537765,3240,3240,3240,3240,170
|
|
20240328,151400,406986965,3230,3230,3230,3230,338
|
|
20240328,151300,405895225,3230,3230,3230,3230,582
|
|
20240328,151200,404015365,3230,3230,3230,3230,0
|
|
20240328,151100,404015365,3230,3230,3230,3230,0
|
|
20240328,151000,404015365,3230,3230,3230,3230,0
|
|
20240328,150900,404015365,3230,3230,3230,3230,0
|
|
20240328,150800,404015365,3230,3230,3230,3230,0
|
|
20240328,150700,404015365,3230,3230,3230,3230,159
|
|
20240328,150600,403501795,3245,3245,3245,3245,10
|
|
20240328,150500,403469345,3225,3230,3230,3225,908
|
|
20240328,150400,400538545,3240,3240,3240,3240,234
|
|
20240328,150300,399780385,3240,3240,3240,3240,50
|
|
20240328,150200,399618385,3220,3235,3235,3220,5000
|
|
20240328,150100,383480710,3240,3240,3240,3240,0
|
|
20240328,150000,383480710,3240,3240,3240,3240,6
|
|
20240328,145900,383461270,3245,3230,3245,3230,323
|
|
20240328,145800,382416435,3245,3245,3245,3245,0
|
|
20240328,145700,382416435,3245,3245,3245,3245,111
|
|
20240328,145600,382056240,3235,3235,3235,3235,0
|
|
20240328,145500,382056240,3235,3245,3245,3235,1047
|
|
20240328,145400,378669135,3250,3250,3250,3250,94
|
|
20240328,145300,378363635,3255,3255,3255,3255,400
|
|
20240328,145200,377061635,3250,3250,3255,3250,325
|
|
20240328,145100,376004825,3250,3245,3250,3245,1034
|
|
20240328,145000,372646775,3235,3235,3235,3235,1
|
|
20240328,144900,372643540,3245,3245,3245,3245,95
|
|
20240328,144800,372335265,3245,3245,3245,3245,1
|
|
20240328,144700,372332020,3245,3245,3245,3245,0
|
|
20240328,144600,372332020,3245,3240,3245,3240,312
|
|
20240328,144500,371320530,3240,3240,3240,3240,980
|
|
20240328,144400,368145330,3240,3240,3240,3240,3913
|
|
20240328,144300,355467210,3230,3235,3235,3230,5010
|
|
20240328,144200,339279020,3240,3240,3240,3240,0
|
|
20240328,144100,339279020,3240,3240,3240,3240,107
|
|
20240328,144000,338932340,3235,3235,3235,3235,7
|
|
20240328,143900,338909695,3235,3240,3240,3235,377
|
|
20240328,143800,337689615,3235,3235,3235,3235,0
|
|
20240328,143700,337689615,3235,3235,3235,3235,0
|
|
20240328,143600,337689615,3235,3235,3240,3235,313
|
|
20240328,143500,336676495,3240,3240,3240,3240,0
|
|
20240328,143400,336676495,3240,3240,3240,3240,92
|
|
20240328,143300,336378415,3240,3240,3240,3240,30
|
|
20240328,143200,336281215,3235,3235,3235,3235,4
|
|
20240328,143100,336268275,3240,3240,3240,3240,139
|
|
20240328,143000,335817915,3235,3240,3240,3235,91
|
|
20240328,142900,335523080,3235,3240,3240,3235,371
|
|
20240328,142800,334322465,3235,3240,3240,3235,1373
|
|
20240328,142700,329879260,3240,3240,3240,3240,0
|
|
20240328,142600,329879260,3240,3240,3240,3240,764
|
|
20240328,142500,327403900,3240,3240,3240,3240,362
|
|
20240328,142400,326231020,3240,3240,3240,3240,5
|
|
20240328,142300,326214820,3250,3250,3250,3250,86
|
|
20240328,142200,325935320,3245,3245,3245,3245,86
|
|
20240328,142100,325656250,3245,3245,3245,3245,91
|
|
20240328,142000,325360955,3240,3245,3245,3240,2
|
|
20240328,141900,325354470,3245,3245,3245,3245,0
|
|
20240328,141800,325354470,3245,3245,3245,3245,90
|
|
20240328,141700,325062420,3240,3240,3240,3240,0
|
|
20240328,141600,325062420,3240,3240,3240,3240,144
|
|
20240328,141500,324595860,3240,3240,3240,3240,0
|
|
20240328,141400,324595860,3240,3240,3240,3240,10
|
|
20240328,141300,324563460,3240,3240,3240,3240,399
|
|
20240328,141200,323270700,3240,3240,3240,3240,0
|
|
20240328,141100,323270700,3240,3240,3240,3240,1015
|
|
20240328,141000,319982100,3240,3240,3240,3240,0
|
|
20240328,140900,319982100,3240,3240,3240,3240,0
|
|
20240328,140800,319982100,3240,3235,3240,3235,153
|
|
20240328,140700,319486695,3235,3235,3235,3235,135
|
|
20240328,140600,319049970,3240,3240,3240,3240,118
|
|
20240328,140500,318667650,3235,3235,3235,3235,0
|
|
20240328,140400,318667650,3235,3235,3235,3235,1538
|
|
20240328,140300,313692220,3240,3235,3240,3235,89
|
|
20240328,140200,313403865,3240,3240,3240,3240,835
|
|
20240328,140100,310698465,3245,3250,3250,3245,126
|
|
20240328,140000,310289065,3250,3250,3250,3250,40
|
|
20240328,135900,310159065,3245,3245,3245,3245,99
|
|
20240328,135800,309837810,3245,3245,3245,3245,9
|
|
20240328,135700,309808605,3245,3245,3245,3245,200
|
|
20240328,135600,309159605,3245,3245,3245,3245,21
|
|
20240328,135500,309091460,3245,3245,3245,3245,1178
|
|
20240328,135400,305268850,3245,3245,3245,3245,0
|
|
20240328,135300,305268850,3245,3245,3245,3245,89
|
|
20240328,135200,304980045,3245,3245,3245,3245,0
|
|
20240328,135100,304980045,3245,3245,3245,3245,1
|
|
20240328,135000,304976800,3245,3245,3245,3245,105
|
|
20240328,134900,304636075,3240,3240,3240,3240,7
|
|
20240328,134800,304613395,3245,3245,3245,3245,101
|
|
20240328,134700,304285650,3240,3240,3240,3240,1307
|
|
20240328,134600,300050970,3250,3250,3250,3250,0
|
|
20240328,134500,300050970,3250,3245,3250,3245,183
|
|
20240328,134400,299456495,3245,3245,3245,3245,5
|
|
20240328,134300,299440270,3250,3250,3250,3250,99
|
|
20240328,134200,299118520,3240,3240,3240,3240,0
|
|
20240328,134100,299118520,3240,3240,3240,3240,0
|
|
20240328,134000,299118520,3240,3250,3250,3240,203
|
|
20240328,133900,298459570,3250,3250,3250,3250,0
|
|
20240328,133800,298459570,3250,3250,3250,3250,116
|
|
20240328,133700,298082570,3250,3250,3250,3250,0
|
|
20240328,133600,298082570,3250,3250,3250,3250,0
|
|
20240328,133500,298082570,3250,3250,3250,3250,114
|
|
20240328,133400,297712070,3235,3235,3235,3235,1050
|
|
20240328,133300,294315320,3245,3245,3245,3245,100
|
|
20240328,133200,293990820,3245,3245,3245,3245,91
|
|
20240328,133100,293695525,3235,3235,3235,3235,8
|
|
20240328,133000,293669645,3240,3240,3240,3240,122
|
|
20240328,132900,293274365,3240,3240,3240,3240,0
|
|
20240328,132800,293274365,3240,3240,3240,3240,0
|
|
20240328,132700,293274365,3240,3240,3240,3240,97
|
|
20240328,132600,292960085,3240,3240,3240,3240,0
|
|
20240328,132500,292960085,3240,3240,3240,3240,122
|
|
20240328,132400,292564805,3240,3240,3240,3240,1
|
|
20240328,132300,292561565,3240,3240,3240,3240,2
|
|
20240328,132200,292555085,3235,3235,3235,3235,93
|
|
20240328,132100,292254230,3230,3230,3230,3230,0
|
|
20240328,132000,292254230,3230,3230,3230,3230,519
|
|
20240328,131900,290577860,3230,3230,3230,3230,370
|
|
20240328,131800,289382760,3230,3230,3230,3230,3
|
|
20240328,131700,289373070,3235,3235,3235,3235,89
|
|
20240328,131600,289085155,3230,3230,3230,3230,0
|
|
20240328,131500,289085155,3230,3235,3235,3230,1286
|
|
20240328,131400,284930765,3230,3230,3230,3230,500
|
|
20240328,131300,283315765,3230,3230,3230,3230,193
|
|
20240328,131200,282692375,3230,3235,3235,3230,675
|
|
20240328,131100,280511250,3235,3235,3235,3235,15
|
|
20240328,131000,280462725,3240,3240,3240,3240,0
|
|
20240328,130900,280462725,3240,3240,3240,3240,109
|
|
20240328,130800,280109565,3240,3240,3240,3240,0
|
|
20240328,130700,280109565,3240,3235,3240,3230,1185
|
|
20240328,130600,276280085,3235,3235,3235,3235,313
|
|
20240328,130500,275267530,3235,3235,3235,3235,211
|
|
20240328,130400,274584945,3240,3240,3240,3240,122
|
|
20240328,130300,274189665,3240,3240,3240,3240,3256
|
|
20240328,130200,263640225,3245,3245,3245,3245,83
|
|
20240328,130100,263370890,3245,3245,3245,3245,0
|
|
20240328,130000,263370890,3245,3245,3245,3245,156
|
|
20240328,125900,262864670,3245,3245,3245,3245,119
|
|
20240328,125800,262478515,3245,3245,3245,3245,202
|
|
20240328,125700,261823025,3245,3250,3250,3245,107
|
|
20240328,125600,261475380,3250,3250,3250,3250,0
|
|
20240328,125500,261475380,3250,3250,3250,3250,120
|
|
20240328,125400,261085380,3250,3245,3250,3240,606
|
|
20240328,125300,259120260,3245,3245,3245,3245,0
|
|
20240328,125200,259120260,3245,3245,3245,3245,475
|
|
20240328,125100,257578885,3245,3245,3245,3245,55
|
|
20240328,125000,257400410,3245,3240,3245,3240,16
|
|
20240328,124900,257348530,3245,3245,3245,3240,922
|
|
20240328,124800,254358140,3245,3245,3245,3245,776
|
|
20240328,124700,251840020,3250,3250,3250,3250,1
|
|
20240328,124600,251836770,3250,3245,3250,3245,103
|
|
20240328,124500,251502065,3250,3250,3250,3250,1075
|
|
20240328,124400,248008315,3255,3250,3255,3250,291
|
|
20240328,124300,247061645,3245,3245,3245,3245,0
|
|
20240328,124200,247061645,3245,3250,3250,3245,1081
|
|
20240328,124100,243553550,3250,3250,3250,3250,128
|
|
20240328,124000,243137550,3255,3255,3255,3255,0
|
|
20240328,123900,243137550,3255,3255,3255,3255,102
|
|
20240328,123800,242805540,3255,3255,3255,3255,466
|
|
20240328,123700,241288710,3255,3255,3255,3255,300
|
|
20240328,123600,240312210,3255,3250,3255,3250,303
|
|
20240328,123500,239326945,3260,3260,3260,3260,0
|
|
20240328,123400,239326945,3260,3260,3260,3260,109
|
|
20240328,123300,238971605,3260,3260,3260,3260,0
|
|
20240328,123200,238971605,3260,3260,3260,3260,1
|
|
20240328,123100,238968345,3260,3260,3260,3260,95
|
|
20240328,123000,238658645,3260,3260,3260,3260,0
|
|
20240328,122900,238658645,3260,3260,3260,3260,106
|
|
20240328,122800,238313085,3260,3260,3260,3260,0
|
|
20240328,122700,238313085,3260,3260,3260,3260,0
|
|
20240328,122600,238313085,3260,3260,3260,3260,99
|
|
20240328,122500,237990345,3260,3260,3260,3260,0
|
|
20240328,122400,237990345,3260,3260,3260,3260,0
|
|
20240328,122300,237990345,3260,3260,3260,3260,123
|
|
20240328,122200,237589365,3260,3260,3260,3260,0
|
|
20240328,122100,237589365,3260,3245,3260,3245,1065
|
|
20240328,122000,234132210,3260,3260,3260,3260,3
|
|
20240328,121900,234122430,3250,3250,3250,3250,500
|
|
20240328,121800,232497430,3250,3250,3250,3250,153
|
|
20240328,121700,232000180,3250,3250,3250,3250,1237
|
|
20240328,121600,227979930,3250,3260,3260,3250,146
|
|
20240328,121500,227504520,3265,3265,3265,3265,0
|
|
20240328,121400,227504520,3265,3265,3265,3265,0
|
|
20240328,121300,227504520,3265,3250,3265,3250,113
|
|
20240328,121200,227135710,3255,3255,3255,3255,100
|
|
20240328,121100,226810210,3255,3250,3255,3250,102
|
|
20240328,121000,226478205,3255,3255,3255,3255,0
|
|
20240328,120900,226478205,3255,3255,3255,3255,73
|
|
20240328,120800,226240590,3255,3255,3255,3255,29
|
|
20240328,120700,226146195,3255,3255,3255,3255,324
|
|
20240328,120600,225091575,3265,3260,3265,3255,704
|
|
20240328,120500,222795070,3260,3260,3260,3260,12
|
|
20240328,120400,222755950,3260,3260,3260,3260,100
|
|
20240328,120300,222429950,3260,3260,3260,3260,185
|
|
20240328,120200,221826850,3255,3255,3255,3255,936
|
|
20240328,120100,218780170,3255,3255,3255,3255,1
|
|
20240328,120000,218776915,3265,3265,3265,3265,94
|
|
20240328,115900,218470005,3265,3265,3265,3265,0
|
|
20240328,115800,218470005,3265,3265,3265,3265,106
|
|
20240328,115700,218123915,3265,3265,3265,3265,0
|
|
20240328,115600,218123915,3265,3265,3265,3265,0
|
|
20240328,115500,218123915,3265,3255,3265,3255,100
|
|
20240328,115400,217797425,3265,3265,3265,3265,0
|
|
20240328,115300,217797425,3265,3265,3265,3265,109
|
|
20240328,115200,217441540,3255,3255,3255,3255,450
|
|
20240328,115100,215976790,3255,3255,3255,3255,49
|
|
20240328,115000,215817295,3265,3265,3265,3265,95
|
|
20240328,114900,215507120,3265,3265,3265,3265,0
|
|
20240328,114800,215507120,3265,3265,3265,3265,211
|
|
20240328,114700,214818205,3265,3265,3265,3265,4
|
|
20240328,114600,214805145,3265,3265,3265,3265,2
|
|
20240328,114500,214798615,3265,3265,3265,3265,89
|
|
20240328,114400,214508030,3265,3265,3265,3265,0
|
|
20240328,114300,214508030,3265,3265,3265,3265,111
|
|
20240328,114200,214145615,3265,3265,3265,3265,0
|
|
20240328,114100,214145615,3265,3265,3265,3265,280
|
|
20240328,114000,213231415,3265,3265,3265,3265,94
|
|
20240328,113900,212924505,3265,3265,3265,3265,2
|
|
20240328,113800,212917975,3265,3265,3265,3265,115
|
|
20240328,113700,212542500,3255,3255,3255,3255,0
|
|
20240328,113600,212542500,3255,3260,3260,3255,2858
|
|
20240328,113500,203239480,3260,3260,3260,3260,54
|
|
20240328,113400,203063440,3260,3260,3260,3260,268
|
|
20240328,113300,202189760,3265,3265,3265,3265,400
|
|
20240328,113200,200883760,3265,3260,3265,3260,47
|
|
20240328,113100,200730455,3265,3265,3265,3265,0
|
|
20240328,113000,200730455,3265,3265,3265,3265,87
|
|
20240328,112900,200446400,3265,3265,3265,3265,2
|
|
20240328,112800,200439870,3265,3265,3265,3265,0
|
|
20240328,112700,200439870,3265,3265,3265,3265,103
|
|
20240328,112600,200103575,3260,3260,3260,3260,3
|
|
20240328,112500,200093795,3265,3265,3265,3265,102
|
|
20240328,112400,199760765,3265,3265,3265,3265,50
|
|
20240328,112300,199597515,3255,3255,3255,3255,29
|
|
20240328,112200,199503120,3265,3260,3265,3255,127
|
|
20240328,112100,199088530,3260,3260,3260,3260,40
|
|
20240328,112000,198958130,3265,3265,3265,3265,87
|
|
20240328,111900,198674075,3260,3260,3260,3260,197
|
|
20240328,111800,198031855,3260,3260,3260,3260,21
|
|
20240328,111700,197963395,3265,3265,3265,3265,119
|
|
20240328,111600,197574860,3265,3265,3265,3265,0
|
|
20240328,111500,197574860,3265,3265,3265,3265,86
|
|
20240328,111400,197294070,3265,3265,3265,3265,197
|
|
20240328,111300,196650865,3275,3265,3275,3265,1031
|
|
20240328,111200,193277860,3260,3260,3270,3260,1060
|
|
20240328,111100,189818280,3255,3260,3260,3255,11
|
|
20240328,111000,189782425,3255,3255,3255,3255,4330
|
|
20240328,110900,175688275,3265,3260,3265,3260,106
|
|
20240328,110800,175342285,3265,3265,3265,3265,17
|
|
20240328,110700,175286780,3265,3260,3265,3260,145
|
|
20240328,110600,174813540,3255,3255,3255,3255,1
|
|
20240328,110500,174810285,3260,3260,3260,3260,63
|
|
20240328,110400,174604905,3265,3265,3265,3265,101
|
|
20240328,110300,174275140,3260,3260,3260,3260,30
|
|
20240328,110200,174177340,3270,3270,3270,3270,103
|
|
20240328,110100,173840530,3260,3260,3260,3260,20
|
|
20240328,110000,173775330,3260,3260,3260,3260,10
|
|
20240328,105900,173742730,3270,3265,3270,3260,197
|
|
20240328,105800,173099430,3270,3265,3270,3265,759
|
|
20240328,105700,170621275,3265,3265,3265,3265,123
|
|
20240328,105600,170219680,3260,3260,3260,3260,344
|
|
20240328,105500,169098240,3260,3260,3260,3260,22
|
|
20240328,105400,169026520,3260,3255,3260,3255,97
|
|
20240328,105300,168710450,3260,3260,3260,3260,103
|
|
20240328,105200,168374670,3260,3260,3260,3260,132
|
|
20240328,105100,167944350,3255,3255,3255,3255,1
|
|
20240328,105000,167941095,3260,3260,3260,3260,0
|
|
20240328,104900,167941095,3260,3260,3260,3260,83
|
|
20240328,104800,167670515,3260,3260,3260,3260,0
|
|
20240328,104700,167670515,3260,3255,3260,3255,504
|
|
20240328,104600,166027720,3260,3260,3260,3260,102
|
|
20240328,104500,165695200,3260,3260,3260,3260,20
|
|
20240328,104400,165630000,3260,3260,3260,3260,0
|
|
20240328,104300,165630000,3260,3260,3260,3260,1
|
|
20240328,104200,165626740,3245,3245,3260,3245,48
|
|
20240328,104100,165470965,3260,3260,3260,3260,0
|
|
20240328,104000,165470965,3260,3260,3260,3260,37
|
|
20240328,103900,165350345,3260,3260,3260,3260,40
|
|
20240328,103800,165219945,3260,3255,3260,3255,59
|
|
20240328,103700,165027875,3255,3255,3255,3255,0
|
|
20240328,103600,165027875,3255,3255,3255,3255,3
|
|
20240328,103500,165018110,3255,3245,3255,3245,3
|
|
20240328,103400,165008355,3255,3255,3255,3255,0
|
|
20240328,103300,165008355,3255,3245,3255,3245,296
|
|
20240328,103200,164047825,3245,3245,3245,3245,0
|
|
20240328,103100,164047825,3245,3245,3245,3245,1304
|
|
20240328,103000,159816345,3245,3245,3245,3245,0
|
|
20240328,102900,159816345,3245,3245,3245,3245,1
|
|
20240328,102800,159813100,3245,3250,3250,3245,360
|
|
20240328,102700,158644865,3250,3255,3255,3250,97
|
|
20240328,102600,158329600,3255,3255,3255,3255,0
|
|
20240328,102500,158329600,3255,3255,3255,3255,0
|
|
20240328,102400,158329600,3255,3255,3255,3255,2
|
|
20240328,102300,158323090,3255,3255,3255,3255,1
|
|
20240328,102200,158319835,3250,3250,3250,3250,128
|
|
20240328,102100,157903835,3245,3245,3245,3245,0
|
|
20240328,102000,157903835,3245,3245,3245,3245,0
|
|
20240328,101900,157903835,3245,3245,3245,3245,0
|
|
20240328,101800,157903835,3245,3245,3245,3245,200
|
|
20240328,101700,157254835,3245,3245,3245,3245,0
|
|
20240328,101600,157254835,3245,3245,3245,3245,21
|
|
20240328,101500,157186690,3250,3250,3250,3250,0
|
|
20240328,101400,157186690,3250,3250,3250,3250,1
|
|
20240328,101300,157183440,3250,3250,3250,3250,0
|
|
20240328,101200,157183440,3250,3250,3250,3250,203
|
|
20240328,101100,156523690,3245,3245,3245,3245,3
|
|
20240328,101000,156513955,3250,3250,3250,3250,0
|
|
20240328,100900,156513955,3250,3250,3250,3250,1000
|
|
20240328,100800,153263955,3250,3245,3250,3245,92
|
|
20240328,100700,152964965,3250,3245,3250,3245,101
|
|
20240328,100600,152636720,3250,3245,3250,3245,1311
|
|
20240328,100500,148377525,3245,3245,3245,3245,115
|
|
20240328,100400,148004350,3245,3245,3245,3245,2
|
|
20240328,100300,147997860,3240,3240,3240,3240,10
|
|
20240328,100200,147965460,3240,3245,3245,3240,161
|
|
20240328,100100,147443065,3245,3245,3245,3245,0
|
|
20240328,100000,147443065,3245,3245,3245,3245,500
|
|
20240328,095900,145820565,3250,3250,3250,3250,1539
|
|
20240328,095800,140818815,3245,3245,3245,3245,0
|
|
20240328,095700,140818815,3245,3245,3245,3245,10
|
|
20240328,095600,140786365,3250,3250,3250,3250,0
|
|
20240328,095500,140786365,3250,3250,3250,3250,11
|
|
20240328,095400,140750615,3245,3245,3245,3245,12
|
|
20240328,095300,140711675,3250,3250,3250,3250,38
|
|
20240328,095200,140588175,3250,3250,3250,3250,4
|
|
20240328,095100,140575175,3245,3245,3245,3245,4
|
|
20240328,095000,140562195,3250,3245,3250,3245,31
|
|
20240328,094900,140461450,3250,3250,3250,3250,0
|
|
20240328,094800,140461450,3250,3250,3250,3250,3
|
|
20240328,094700,140451700,3250,3250,3250,3250,0
|
|
20240328,094600,140451700,3250,3255,3255,3250,141
|
|
20240328,094500,139993325,3255,3255,3255,3255,1
|
|
20240328,094400,139990070,3250,3250,3250,3250,130
|
|
20240328,094300,139567570,3255,3255,3255,3255,11
|
|
20240328,094200,139531765,3250,3250,3250,3250,4
|
|
20240328,094100,139518765,3250,3250,3250,3250,410
|
|
20240328,094000,138186265,3245,3245,3245,3245,2
|
|
20240328,093900,138179775,3245,3250,3250,3245,129
|
|
20240328,093800,137760530,3245,3245,3245,3245,0
|
|
20240328,093700,137760530,3245,3245,3245,3245,3
|
|
20240328,093600,137750795,3250,3250,3250,3250,0
|
|
20240328,093500,137750795,3250,3250,3250,3250,1
|
|
20240328,093400,137747545,3245,3245,3245,3245,516
|
|
20240328,093300,136073125,3245,3245,3245,3245,20
|
|
20240328,093200,136008225,3240,3240,3240,3240,10
|
|
20240328,093100,135975825,3245,3245,3245,3245,15
|
|
20240328,093000,135927150,3245,3245,3245,3245,99
|
|
20240328,092900,135605895,3245,3245,3245,3245,3
|
|
20240328,092800,135596160,3245,3245,3245,3245,0
|
|
20240328,092700,135596160,3245,3245,3245,3245,0
|
|
20240328,092600,135596160,3245,3240,3245,3240,70
|
|
20240328,092500,135369250,3240,3240,3240,3240,120
|
|
20240328,092400,134980450,3240,3240,3240,3240,51
|
|
20240328,092300,134815210,3240,3240,3240,3240,10
|
|
20240328,092200,134782810,3245,3245,3245,3245,149
|
|
20240328,092100,134299305,3245,3245,3245,3245,3
|
|
20240328,092000,134289570,3250,3250,3250,3250,0
|
|
20240328,091900,134289570,3250,3250,3255,3240,118
|
|
20240328,091800,133905515,3250,3240,3250,3240,405
|
|
20240328,091700,132590815,3240,3235,3240,3235,316
|
|
20240328,091600,131567220,3235,3220,3235,3220,81
|
|
20240328,091500,131306385,3220,3230,3230,3220,197
|
|
20240328,091400,130671835,3220,3215,3230,3215,2143
|
|
20240328,091300,123761710,3215,3215,3215,3215,284
|
|
20240328,091200,122848650,3215,3215,3220,3215,847
|
|
20240328,091100,120124625,3215,3215,3215,3215,27
|
|
20240328,091000,120037820,3215,3225,3225,3215,215
|
|
20240328,090900,119346400,3230,3230,3230,3230,610
|
|
20240328,090800,117376100,3230,3225,3230,3220,63
|
|
20240328,090700,117172930,3225,3225,3225,3220,86
|
|
20240328,090600,116895830,3220,3225,3235,3210,4922
|
|
20240328,090500,101024960,3220,3215,3235,3170,14041
|
|
20240328,090400,56163890,3230,3230,3230,3230,1500
|
|
20240328,090300,51318890,3215,3235,3240,3215,838
|
|
20240328,090200,48605520,3235,3220,3235,3205,7374
|
|
20240328,090100,24923685,3230,3235,3235,3230,2117
|
|
20240328,090000,18077950,3250,3255,3255,3220,5560
|