659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,195600,499747130,2685,2685,2685,2685,1397
|
|
20240328,195500,499747130,2685,2685,2685,2685,0
|
|
20240328,195400,499747130,2685,2685,2685,2685,0
|
|
20240328,195300,499747130,2685,2685,2685,2685,0
|
|
20240328,195200,499747130,2685,2685,2685,2685,0
|
|
20240328,195100,499747130,2685,2685,2685,2685,0
|
|
20240328,195000,499747130,2685,2685,2685,2685,0
|
|
20240328,194900,499747130,2685,2685,2685,2685,0
|
|
20240328,194800,499747130,2685,2685,2685,2685,0
|
|
20240328,194700,499747130,2685,2685,2685,2685,0
|
|
20240328,194600,499747130,2685,2685,2685,2685,0
|
|
20240328,194500,499747130,2685,2685,2685,2685,0
|
|
20240328,194400,499747130,2685,2685,2685,2685,0
|
|
20240328,194300,499747130,2685,2685,2685,2685,0
|
|
20240328,194200,499747130,2685,2685,2685,2685,0
|
|
20240328,194100,499747130,2685,2685,2685,2685,0
|
|
20240328,194000,499747130,2685,2685,2685,2685,0
|
|
20240328,193900,499747130,2685,2685,2685,2685,0
|
|
20240328,193800,499747130,2685,2685,2685,2685,0
|
|
20240328,193700,499747130,2685,2685,2685,2685,0
|
|
20240328,193600,499747130,2685,2685,2685,2685,0
|
|
20240328,193500,499747130,2685,2685,2685,2685,0
|
|
20240328,193400,499747130,2685,2685,2685,2685,0
|
|
20240328,193300,499747130,2685,2685,2685,2685,0
|
|
20240328,193200,499747130,2685,2685,2685,2685,0
|
|
20240328,193100,499747130,2685,2685,2685,2685,0
|
|
20240328,193000,499747130,2685,2685,2685,2685,0
|
|
20240328,192900,499747130,2685,2685,2685,2685,0
|
|
20240328,192800,499747130,2685,2685,2685,2685,0
|
|
20240328,192700,499747130,2685,2685,2685,2685,0
|
|
20240328,192600,499747130,2685,2685,2685,2685,1397
|
|
20240328,192500,499747130,2685,2685,2685,2685,0
|
|
20240328,192400,499747130,2685,2685,2685,2685,0
|
|
20240328,192300,499747130,2685,2685,2685,2685,0
|
|
20240328,192200,499747130,2685,2685,2685,2685,0
|
|
20240328,192100,499747130,2685,2685,2685,2685,0
|
|
20240328,192000,499747130,2685,2685,2685,2685,0
|
|
20240328,191900,499747130,2685,2685,2685,2685,0
|
|
20240328,191800,499747130,2685,2685,2685,2685,0
|
|
20240328,191700,499747130,2685,2685,2685,2685,0
|
|
20240328,191600,499747130,2685,2685,2685,2685,0
|
|
20240328,191500,499747130,2685,2685,2685,2685,0
|
|
20240328,191400,499747130,2685,2685,2685,2685,0
|
|
20240328,191300,499747130,2685,2685,2685,2685,0
|
|
20240328,191200,499747130,2685,2685,2685,2685,0
|
|
20240328,191100,499747130,2685,2685,2685,2685,0
|
|
20240328,191000,499747130,2685,2685,2685,2685,0
|
|
20240328,190900,499747130,2685,2685,2685,2685,0
|
|
20240328,190800,499747130,2685,2685,2685,2685,0
|
|
20240328,190700,499747130,2685,2685,2685,2685,0
|
|
20240328,190600,499747130,2685,2685,2685,2685,0
|
|
20240328,190500,499747130,2685,2685,2685,2685,0
|
|
20240328,190400,499747130,2685,2685,2685,2685,0
|
|
20240328,190300,499747130,2685,2685,2685,2685,0
|
|
20240328,190200,499747130,2685,2685,2685,2685,0
|
|
20240328,190100,499747130,2685,2685,2685,2685,0
|
|
20240328,190000,499747130,2685,2685,2685,2685,0
|
|
20240328,185900,499747130,2685,2685,2685,2685,0
|
|
20240328,185800,499747130,2685,2685,2685,2685,0
|
|
20240328,185700,499747130,2685,2685,2685,2685,0
|
|
20240328,185600,499747130,2685,2685,2685,2685,1397
|
|
20240328,185500,499747130,2685,2685,2685,2685,0
|
|
20240328,185400,499747130,2685,2685,2685,2685,0
|
|
20240328,185300,499747130,2685,2685,2685,2685,0
|
|
20240328,185200,499747130,2685,2685,2685,2685,0
|
|
20240328,185100,499747130,2685,2685,2685,2685,0
|
|
20240328,185000,499747130,2685,2685,2685,2685,0
|
|
20240328,184900,499747130,2685,2685,2685,2685,0
|
|
20240328,184800,499747130,2685,2685,2685,2685,0
|
|
20240328,184700,499747130,2685,2685,2685,2685,0
|
|
20240328,184600,499747130,2685,2685,2685,2685,0
|
|
20240328,184500,499747130,2685,2685,2685,2685,0
|
|
20240328,184400,499747130,2685,2685,2685,2685,0
|
|
20240328,184300,499747130,2685,2685,2685,2685,0
|
|
20240328,184200,499747130,2685,2685,2685,2685,0
|
|
20240328,184100,499747130,2685,2685,2685,2685,0
|
|
20240328,184000,499747130,2685,2685,2685,2685,0
|
|
20240328,183900,499747130,2685,2685,2685,2685,0
|
|
20240328,183800,499747130,2685,2685,2685,2685,0
|
|
20240328,183700,499747130,2685,2685,2685,2685,0
|
|
20240328,183600,499747130,2685,2685,2685,2685,0
|
|
20240328,183500,499747130,2685,2685,2685,2685,0
|
|
20240328,183400,499747130,2685,2685,2685,2685,0
|
|
20240328,183300,499747130,2685,2685,2685,2685,0
|
|
20240328,183200,499747130,2685,2685,2685,2685,0
|
|
20240328,183100,499747130,2685,2685,2685,2685,0
|
|
20240328,183000,499747130,2685,2685,2685,2685,0
|
|
20240328,182900,499747130,2685,2685,2685,2685,0
|
|
20240328,182800,499747130,2685,2685,2685,2685,0
|
|
20240328,182700,499747130,2685,2685,2685,2685,0
|
|
20240328,182600,499747130,2685,2685,2685,2685,1397
|
|
20240328,182500,499747130,2685,2685,2685,2685,0
|
|
20240328,182400,499747130,2685,2685,2685,2685,0
|
|
20240328,182300,499747130,2685,2685,2685,2685,0
|
|
20240328,182200,499747130,2685,2685,2685,2685,0
|
|
20240328,182100,499747130,2685,2685,2685,2685,0
|
|
20240328,182000,499747130,2685,2685,2685,2685,0
|
|
20240328,181900,499747130,2685,2685,2685,2685,0
|
|
20240328,181800,499747130,2685,2685,2685,2685,0
|
|
20240328,181700,499747130,2685,2685,2685,2685,0
|
|
20240328,181600,499747130,2685,2685,2685,2685,0
|
|
20240328,181500,499747130,2685,2685,2685,2685,0
|
|
20240328,181400,499747130,2685,2685,2685,2685,0
|
|
20240328,181300,499747130,2685,2685,2685,2685,0
|
|
20240328,181200,499747130,2685,2685,2685,2685,0
|
|
20240328,181100,499747130,2685,2685,2685,2685,0
|
|
20240328,181000,499747130,2685,2685,2685,2685,0
|
|
20240328,180900,499747130,2685,2685,2685,2685,0
|
|
20240328,180800,499747130,2685,2685,2685,2685,0
|
|
20240328,180700,499747130,2685,2685,2685,2685,0
|
|
20240328,180600,499747130,2685,2685,2685,2685,0
|
|
20240328,180500,499747130,2685,2685,2685,2685,0
|
|
20240328,180400,499747130,2685,2685,2685,2685,0
|
|
20240328,180300,499747130,2685,2685,2685,2685,0
|
|
20240328,180200,499747130,2685,2685,2685,2685,0
|
|
20240328,180100,499747130,2685,2685,2685,2685,0
|
|
20240328,180000,499747130,2685,2685,2685,2685,0
|
|
20240328,175900,499747130,2685,2685,2685,2685,0
|
|
20240328,175800,499747130,2685,2685,2685,2685,0
|
|
20240328,175700,499747130,2685,2685,2685,2685,0
|
|
20240328,175600,499747130,2685,2685,2685,2685,1397
|
|
20240328,175500,499747130,2685,2685,2685,2685,0
|
|
20240328,175400,499747130,2685,2685,2685,2685,0
|
|
20240328,175300,499747130,2685,2685,2685,2685,0
|
|
20240328,175200,499747130,2685,2685,2685,2685,0
|
|
20240328,175100,499747130,2685,2685,2685,2685,0
|
|
20240328,175000,499747130,2685,2685,2685,2685,0
|
|
20240328,174900,499747130,2685,2685,2685,2685,0
|
|
20240328,174800,499747130,2685,2685,2685,2685,0
|
|
20240328,174700,499747130,2685,2685,2685,2685,0
|
|
20240328,174600,499747130,2685,2685,2685,2685,0
|
|
20240328,174500,499747130,2685,2685,2685,2685,0
|
|
20240328,174400,499747130,2685,2685,2685,2685,0
|
|
20240328,174300,499747130,2685,2685,2685,2685,0
|
|
20240328,174200,499747130,2685,2685,2685,2685,0
|
|
20240328,174100,499747130,2685,2685,2685,2685,0
|
|
20240328,174000,499747130,2685,2685,2685,2685,0
|
|
20240328,173900,499747130,2685,2685,2685,2685,0
|
|
20240328,173800,499747130,2685,2685,2685,2685,0
|
|
20240328,173700,499747130,2685,2685,2685,2685,0
|
|
20240328,173600,499747130,2685,2685,2685,2685,0
|
|
20240328,173500,499747130,2685,2685,2685,2685,0
|
|
20240328,173400,499747130,2685,2685,2685,2685,0
|
|
20240328,173300,499747130,2685,2685,2685,2685,0
|
|
20240328,173200,499747130,2685,2685,2685,2685,0
|
|
20240328,173100,499747130,2685,2685,2685,2685,0
|
|
20240328,173000,499747130,2685,2685,2685,2685,0
|
|
20240328,172900,499747130,2685,2685,2685,2685,0
|
|
20240328,172800,499747130,2685,2685,2685,2685,0
|
|
20240328,172700,499747130,2685,2685,2685,2685,0
|
|
20240328,172600,499747130,2685,2685,2685,2685,1397
|
|
20240328,172500,499747130,2685,2685,2685,2685,0
|
|
20240328,172400,499747130,2685,2685,2685,2685,0
|
|
20240328,172300,499747130,2685,2685,2685,2685,0
|
|
20240328,172200,499747130,2685,2685,2685,2685,0
|
|
20240328,172100,499747130,2685,2685,2685,2685,0
|
|
20240328,172000,499747130,2685,2685,2685,2685,0
|
|
20240328,171900,499747130,2685,2685,2685,2685,0
|
|
20240328,171800,499747130,2685,2685,2685,2685,0
|
|
20240328,171700,499747130,2685,2685,2685,2685,0
|
|
20240328,171600,499747130,2685,2685,2685,2685,0
|
|
20240328,171500,499747130,2685,2685,2685,2685,0
|
|
20240328,171400,499747130,2685,2685,2685,2685,0
|
|
20240328,171300,499747130,2685,2685,2685,2685,0
|
|
20240328,171200,499747130,2685,2685,2685,2685,0
|
|
20240328,171100,499747130,2685,2685,2685,2685,0
|
|
20240328,171000,499747130,2685,2685,2685,2685,0
|
|
20240328,170900,499747130,2685,2685,2685,2685,0
|
|
20240328,170800,499747130,2685,2685,2685,2685,0
|
|
20240328,170700,499747130,2685,2685,2685,2685,0
|
|
20240328,170600,499747130,2685,2685,2685,2685,0
|
|
20240328,170500,499747130,2685,2685,2685,2685,0
|
|
20240328,170400,499747130,2685,2685,2685,2685,0
|
|
20240328,170300,499747130,2685,2685,2685,2685,0
|
|
20240328,170200,499747130,2685,2685,2685,2685,0
|
|
20240328,170100,499747130,2685,2685,2685,2685,0
|
|
20240328,170000,499747130,2685,2685,2685,2685,0
|
|
20240328,165900,499747130,2685,2685,2685,2685,0
|
|
20240328,165800,499747130,2685,2685,2685,2685,0
|
|
20240328,165700,499747130,2685,2685,2685,2685,0
|
|
20240328,165600,499747130,2685,2685,2685,2685,1397
|
|
20240328,165500,499747130,2685,2685,2685,2685,0
|
|
20240328,165400,499747130,2685,2685,2685,2685,0
|
|
20240328,165300,499747130,2685,2685,2685,2685,0
|
|
20240328,165200,499747130,2685,2685,2685,2685,0
|
|
20240328,165100,499747130,2685,2685,2685,2685,0
|
|
20240328,165000,499747130,2685,2685,2685,2685,0
|
|
20240328,164900,499747130,2685,2685,2685,2685,0
|
|
20240328,164800,499747130,2685,2685,2685,2685,0
|
|
20240328,164700,499747130,2685,2685,2685,2685,0
|
|
20240328,164600,499747130,2685,2685,2685,2685,0
|
|
20240328,164500,499747130,2685,2685,2685,2685,0
|
|
20240328,164400,499747130,2685,2685,2685,2685,0
|
|
20240328,164300,499747130,2685,2685,2685,2685,0
|
|
20240328,164200,499747130,2685,2685,2685,2685,0
|
|
20240328,164100,499747130,2685,2685,2685,2685,0
|
|
20240328,164000,499747130,2685,2685,2685,2685,0
|
|
20240328,163900,499747130,2685,2685,2685,2685,0
|
|
20240328,163800,499747130,2685,2685,2685,2685,0
|
|
20240328,163700,499747130,2685,2685,2685,2685,0
|
|
20240328,163600,499747130,2685,2685,2685,2685,0
|
|
20240328,163500,499747130,2685,2685,2685,2685,0
|
|
20240328,163400,499747130,2685,2685,2685,2685,0
|
|
20240328,163300,499747130,2685,2685,2685,2685,0
|
|
20240328,163200,499747130,2685,2685,2685,2685,0
|
|
20240328,163100,499747130,2685,2685,2685,2685,0
|
|
20240328,163000,499747130,2685,2685,2685,2685,0
|
|
20240328,162900,499747130,2685,2685,2685,2685,0
|
|
20240328,162800,499747130,2685,2685,2685,2685,0
|
|
20240328,162700,499747130,2685,2685,2685,2685,0
|
|
20240328,162600,499747130,2685,2685,2685,2685,1397
|
|
20240328,162500,499747130,2685,2685,2685,2685,0
|
|
20240328,162400,499747130,2685,2685,2685,2685,0
|
|
20240328,162300,499747130,2685,2685,2685,2685,0
|
|
20240328,162200,499747130,2685,2685,2685,2685,0
|
|
20240328,162100,499747130,2685,2685,2685,2685,0
|
|
20240328,162000,499747130,2685,2685,2685,2685,0
|
|
20240328,161900,499747130,2685,2685,2685,2685,0
|
|
20240328,161800,499747130,2685,2685,2685,2685,0
|
|
20240328,161700,499747130,2685,2685,2685,2685,0
|
|
20240328,161600,499747130,2685,2685,2685,2685,0
|
|
20240328,161500,499747130,2685,2685,2685,2685,0
|
|
20240328,161400,499747130,2685,2685,2685,2685,0
|
|
20240328,161300,499747130,2685,2685,2685,2685,0
|
|
20240328,161200,499747130,2685,2685,2685,2685,0
|
|
20240328,161100,499747130,2685,2685,2685,2685,0
|
|
20240328,161000,499747130,2685,2685,2685,2685,0
|
|
20240328,160900,499747130,2685,2685,2685,2685,0
|
|
20240328,160800,499747130,2685,2685,2685,2685,0
|
|
20240328,160700,499747130,2685,2685,2685,2685,0
|
|
20240328,160600,499747130,2685,2685,2685,2685,0
|
|
20240328,160500,499747130,2685,2685,2685,2685,0
|
|
20240328,160400,499747130,2685,2685,2685,2685,0
|
|
20240328,160300,499747130,2685,2685,2685,2685,0
|
|
20240328,160200,499747130,2685,2685,2685,2685,0
|
|
20240328,160100,499747130,2685,2685,2685,2685,0
|
|
20240328,160000,499747130,2685,2685,2685,2685,0
|
|
20240328,155900,499747130,2685,2685,2685,2685,0
|
|
20240328,155800,499747130,2685,2685,2685,2685,0
|
|
20240328,155700,499747130,2685,2685,2685,2685,0
|
|
20240328,155600,499747130,2685,2685,2685,2685,1397
|
|
20240328,155500,499747130,2685,2685,2685,2685,0
|
|
20240328,155400,499747130,2685,2685,2685,2685,0
|
|
20240328,155300,499747130,2685,2685,2685,2685,0
|
|
20240328,155200,499747130,2685,2685,2685,2685,0
|
|
20240328,155100,499747130,2685,2685,2685,2685,0
|
|
20240328,155000,499747130,2685,2685,2685,2685,0
|
|
20240328,154900,499747130,2685,2685,2685,2685,0
|
|
20240328,154800,499747130,2685,2685,2685,2685,0
|
|
20240328,154700,499747130,2685,2685,2685,2685,0
|
|
20240328,154600,499747130,2685,2685,2685,2685,0
|
|
20240328,154500,499747130,2685,2685,2685,2685,0
|
|
20240328,154400,499747130,2685,2685,2685,2685,0
|
|
20240328,154300,499747130,2685,2685,2685,2685,0
|
|
20240328,154200,499747130,2685,2685,2685,2685,0
|
|
20240328,154100,499747130,2685,2685,2685,2685,0
|
|
20240328,154000,499747130,2685,2685,2685,2685,0
|
|
20240328,153900,499747130,2685,2685,2685,2685,0
|
|
20240328,153800,499747130,2685,2685,2685,2685,0
|
|
20240328,153700,499747130,2685,2685,2685,2685,0
|
|
20240328,153600,499747130,2685,2685,2685,2685,0
|
|
20240328,153500,499747130,2685,2685,2685,2685,0
|
|
20240328,153400,499747130,2685,2685,2685,2685,0
|
|
20240328,153300,499747130,2685,2685,2685,2685,0
|
|
20240328,153200,499747130,2685,2685,2685,2685,0
|
|
20240328,153100,499747130,2685,2685,2685,2685,0
|
|
20240328,153000,499747130,2685,2685,2685,2685,1397
|
|
20240328,152900,495996185,2685,2685,2685,2685,0
|
|
20240328,152800,495996185,2685,2685,2685,2685,0
|
|
20240328,152700,495996185,2685,2685,2685,2685,0
|
|
20240328,152600,495996185,2685,2685,2685,2685,0
|
|
20240328,152500,495996185,2685,2685,2685,2685,0
|
|
20240328,152400,495996185,2685,2685,2685,2685,0
|
|
20240328,152300,495996185,2685,2685,2685,2685,0
|
|
20240328,152200,495996185,2685,2685,2685,2685,0
|
|
20240328,152100,495996185,2685,2685,2685,2685,0
|
|
20240328,152000,495996185,2685,2685,2685,2685,0
|
|
20240328,151900,495996185,2685,2700,2700,2685,92
|
|
20240328,151800,495748235,2700,2700,2700,2700,0
|
|
20240328,151700,495748235,2700,2690,2700,2685,952
|
|
20240328,151600,493189070,2690,2690,2690,2690,33
|
|
20240328,151500,493100300,2690,2685,2695,2685,103
|
|
20240328,151400,492823195,2680,2675,2680,2675,400
|
|
20240328,151300,491751200,2680,2680,2680,2680,0
|
|
20240328,151200,491751200,2680,2675,2680,2675,11
|
|
20240328,151100,491721750,2675,2680,2680,2675,21
|
|
20240328,151000,491665475,2675,2675,2675,2675,1
|
|
20240328,150900,491662800,2675,2675,2675,2675,2
|
|
20240328,150800,491657450,2670,2680,2680,2670,368
|
|
20240328,150700,490673890,2680,2680,2680,2680,87
|
|
20240328,150600,490440730,2685,2685,2685,2685,0
|
|
20240328,150500,490440730,2685,2685,2685,2685,121
|
|
20240328,150400,490115845,2670,2670,2670,2670,10
|
|
20240328,150300,490089145,2670,2670,2670,2670,43
|
|
20240328,150200,489974335,2670,2680,2680,2670,3937
|
|
20240328,150100,479441415,2680,2680,2680,2680,3
|
|
20240328,150000,479433375,2685,2680,2685,2680,214
|
|
20240328,145900,478858800,2685,2680,2685,2680,180
|
|
20240328,145800,478376350,2685,2680,2685,2680,115
|
|
20240328,145700,478068100,2680,2685,2685,2680,701
|
|
20240328,145600,476189415,2685,2685,2685,2685,100
|
|
20240328,145500,475920915,2665,2675,2675,2665,6072
|
|
20240328,145400,459714725,2685,2685,2685,2685,74
|
|
20240328,145300,459516035,2685,2685,2685,2685,0
|
|
20240328,145200,459516035,2685,2685,2685,2685,100
|
|
20240328,145100,459247535,2685,2685,2685,2685,32
|
|
20240328,145000,459161615,2675,2685,2685,2675,11
|
|
20240328,144900,459132090,2675,2675,2675,2675,0
|
|
20240328,144800,459132090,2675,2675,2675,2675,92
|
|
20240328,144700,458885990,2670,2670,2675,2670,155
|
|
20240328,144600,458471380,2665,2685,2685,2665,7619
|
|
20240328,144500,438140860,2675,2675,2675,2675,0
|
|
20240328,144400,438140860,2675,2680,2680,2675,2741
|
|
20240328,144300,430794995,2680,2685,2685,2680,587
|
|
20240328,144200,429219400,2685,2685,2685,2685,0
|
|
20240328,144100,429219400,2685,2685,2685,2685,3000
|
|
20240328,144000,421164400,2705,2705,2705,2705,0
|
|
20240328,143900,421164400,2705,2705,2705,2705,0
|
|
20240328,143800,421164400,2705,2705,2705,2705,0
|
|
20240328,143700,421164400,2705,2700,2705,2700,1034
|
|
20240328,143600,418368650,2700,2680,2700,2680,4458
|
|
20240328,143500,406360340,2690,2690,2690,2690,18
|
|
20240328,143400,406311920,2680,2680,2680,2680,0
|
|
20240328,143300,406311920,2680,2680,2680,2680,30
|
|
20240328,143200,406231520,2680,2680,2680,2680,0
|
|
20240328,143100,406231520,2680,2695,2695,2680,664
|
|
20240328,143000,404451250,2685,2685,2685,2685,2000
|
|
20240328,142900,399081250,2680,2680,2680,2680,0
|
|
20240328,142800,399081250,2680,2680,2680,2680,310
|
|
20240328,142700,398250450,2680,2680,2680,2680,68
|
|
20240328,142600,398068210,2680,2680,2680,2680,0
|
|
20240328,142500,398068210,2680,2680,2680,2680,0
|
|
20240328,142400,398068210,2680,2680,2680,2680,0
|
|
20240328,142300,398068210,2680,2680,2680,2680,18
|
|
20240328,142200,398019970,2675,2680,2680,2675,1234
|
|
20240328,142100,394714700,2680,2680,2680,2680,0
|
|
20240328,142000,394714700,2680,2680,2680,2680,0
|
|
20240328,141900,394714700,2680,2680,2680,2680,367
|
|
20240328,141800,393731140,2675,2675,2675,2675,750
|
|
20240328,141700,391724890,2675,2680,2680,2675,274
|
|
20240328,141600,390991820,2680,2680,2680,2680,101
|
|
20240328,141500,390721140,2680,2680,2680,2680,500
|
|
20240328,141400,389381140,2685,2685,2685,2685,0
|
|
20240328,141300,389381140,2685,2685,2685,2685,305
|
|
20240328,141200,388562215,2680,2685,2685,2680,101
|
|
20240328,141100,388291530,2680,2680,2680,2680,0
|
|
20240328,141000,388291530,2680,2680,2680,2680,499
|
|
20240328,140900,386954210,2680,2680,2680,2680,500
|
|
20240328,140800,385614210,2680,2680,2680,2680,390
|
|
20240328,140700,384569010,2685,2685,2685,2685,910
|
|
20240328,140600,382125660,2685,2685,2685,2685,0
|
|
20240328,140500,382125660,2685,2685,2685,2685,75
|
|
20240328,140400,381924285,2685,2685,2685,2685,56
|
|
20240328,140300,381773925,2685,2685,2685,2685,502
|
|
20240328,140200,380426055,2685,2685,2685,2685,3
|
|
20240328,140100,380418000,2685,2685,2685,2685,1
|
|
20240328,140000,380415315,2695,2695,2695,2695,0
|
|
20240328,135900,380415315,2695,2695,2695,2695,10
|
|
20240328,135800,380388365,2695,2695,2695,2695,1
|
|
20240328,135700,380385670,2695,2695,2695,2695,100
|
|
20240328,135600,380116170,2685,2685,2685,2685,0
|
|
20240328,135500,380116170,2685,2685,2685,2685,0
|
|
20240328,135400,380116170,2685,2685,2685,2685,39
|
|
20240328,135300,380011455,2685,2685,2685,2685,61
|
|
20240328,135200,379847670,2685,2685,2685,2685,1
|
|
20240328,135100,379844985,2685,2685,2685,2685,0
|
|
20240328,135000,379844985,2685,2690,2690,2685,292
|
|
20240328,134900,379060725,2690,2685,2690,2685,607
|
|
20240328,134800,377429895,2685,2685,2685,2685,256
|
|
20240328,134700,376742535,2690,2690,2690,2690,1
|
|
20240328,134600,376739845,2690,2690,2690,2690,0
|
|
20240328,134500,376739845,2690,2690,2690,2690,0
|
|
20240328,134400,376739845,2690,2690,2690,2690,0
|
|
20240328,134300,376739845,2690,2690,2690,2690,0
|
|
20240328,134200,376739845,2690,2690,2690,2690,50
|
|
20240328,134100,376605345,2690,2690,2690,2690,120
|
|
20240328,134000,376282545,2690,2690,2690,2690,6
|
|
20240328,133900,376266405,2680,2680,2680,2680,0
|
|
20240328,133800,376266405,2680,2680,2680,2680,2
|
|
20240328,133700,376261045,2680,2680,2680,2680,1267
|
|
20240328,133600,372865485,2680,2680,2680,2680,250
|
|
20240328,133500,372195485,2680,2680,2680,2680,3
|
|
20240328,133400,372187445,2680,2680,2680,2680,500
|
|
20240328,133300,370847445,2680,2685,2685,2680,2501
|
|
20240328,133200,364144760,2695,2695,2695,2675,6041
|
|
20240328,133100,347922770,2690,2690,2690,2690,0
|
|
20240328,133000,347922770,2690,2690,2690,2690,0
|
|
20240328,132900,347922770,2690,2690,2690,2690,5
|
|
20240328,132800,347909320,2690,2690,2690,2690,50
|
|
20240328,132700,347774820,2700,2700,2700,2700,1
|
|
20240328,132600,347772120,2700,2700,2700,2700,1
|
|
20240328,132500,347769420,2700,2700,2700,2700,0
|
|
20240328,132400,347769420,2700,2700,2700,2700,0
|
|
20240328,132300,347769420,2700,2695,2700,2690,13
|
|
20240328,132200,347734345,2700,2700,2700,2700,5
|
|
20240328,132100,347720845,2700,2700,2700,2700,1000
|
|
20240328,132000,345020845,2700,2700,2700,2700,1
|
|
20240328,131900,345018145,2700,2700,2700,2700,160
|
|
20240328,131800,344586145,2700,2700,2700,2700,0
|
|
20240328,131700,344586145,2700,2700,2700,2700,0
|
|
20240328,131600,344586145,2700,2690,2700,2690,149
|
|
20240328,131500,344185315,2690,2685,2690,2685,570
|
|
20240328,131400,342654850,2685,2685,2685,2685,283
|
|
20240328,131300,341894995,2685,2685,2685,2685,0
|
|
20240328,131200,341894995,2685,2685,2685,2685,0
|
|
20240328,131100,341894995,2685,2685,2685,2685,506
|
|
20240328,131000,340536385,2690,2690,2690,2690,1
|
|
20240328,130900,340533695,2685,2695,2695,2685,848
|
|
20240328,130800,338255815,2695,2695,2695,2695,0
|
|
20240328,130700,338255815,2695,2695,2695,2695,0
|
|
20240328,130600,338255815,2695,2695,2695,2695,0
|
|
20240328,130500,338255815,2695,2690,2695,2685,657
|
|
20240328,130400,336491095,2690,2690,2690,2690,0
|
|
20240328,130300,336491095,2690,2690,2690,2690,103
|
|
20240328,130200,336214025,2690,2690,2690,2690,400
|
|
20240328,130100,335138025,2690,2690,2690,2685,5624
|
|
20240328,130000,320036805,2690,2695,2695,2690,2129
|
|
20240328,125900,314308945,2700,2700,2700,2700,0
|
|
20240328,125800,314308945,2700,2700,2700,2700,240
|
|
20240328,125700,313660945,2700,2700,2700,2700,0
|
|
20240328,125600,313660945,2700,2700,2700,2700,21
|
|
20240328,125500,313604245,2705,2695,2705,2695,3
|
|
20240328,125400,313596150,2695,2695,2695,2695,619
|
|
20240328,125300,311927945,2710,2710,2710,2710,0
|
|
20240328,125200,311927945,2710,2710,2710,2710,0
|
|
20240328,125100,311927945,2710,2710,2710,2710,0
|
|
20240328,125000,311927945,2710,2710,2710,2710,0
|
|
20240328,124900,311927945,2710,2710,2710,2710,0
|
|
20240328,124800,311927945,2710,2710,2710,2710,0
|
|
20240328,124700,311927945,2710,2710,2710,2710,0
|
|
20240328,124600,311927945,2710,2710,2710,2710,0
|
|
20240328,124500,311927945,2710,2710,2710,2710,10
|
|
20240328,124400,311900845,2695,2705,2705,2690,2485
|
|
20240328,124300,305205605,2715,2715,2715,2715,5
|
|
20240328,124200,305192030,2715,2715,2715,2715,0
|
|
20240328,124100,305192030,2715,2715,2715,2715,0
|
|
20240328,124000,305192030,2715,2715,2715,2715,0
|
|
20240328,123900,305192030,2715,2715,2715,2715,0
|
|
20240328,123800,305192030,2715,2715,2715,2715,0
|
|
20240328,123700,305192030,2715,2715,2715,2715,0
|
|
20240328,123600,305192030,2715,2710,2715,2710,10
|
|
20240328,123500,305164885,2715,2705,2715,2690,16799
|
|
20240328,123400,259823580,2720,2720,2720,2720,10
|
|
20240328,123300,259796380,2705,2705,2705,2705,0
|
|
20240328,123200,259796380,2705,2705,2705,2705,0
|
|
20240328,123100,259796380,2705,2705,2705,2705,797
|
|
20240328,123000,257640495,2720,2720,2720,2720,10
|
|
20240328,122900,257613295,2705,2705,2705,2705,0
|
|
20240328,122800,257613295,2705,2705,2705,2705,3
|
|
20240328,122700,257605180,2705,2705,2705,2705,0
|
|
20240328,122600,257605180,2705,2705,2705,2705,0
|
|
20240328,122500,257605180,2705,2705,2705,2705,0
|
|
20240328,122400,257605180,2705,2705,2705,2705,206
|
|
20240328,122300,257047950,2710,2705,2710,2705,1811
|
|
20240328,122200,252146695,2705,2705,2705,2705,4788
|
|
20240328,122100,239195155,2710,2710,2710,2710,930
|
|
20240328,122000,236674855,2710,2710,2710,2710,94
|
|
20240328,121900,236420115,2710,2710,2710,2710,437
|
|
20240328,121800,235235845,2710,2710,2710,2710,63
|
|
20240328,121700,235065115,2710,2710,2710,2710,0
|
|
20240328,121600,235065115,2710,2715,2715,2710,2508
|
|
20240328,121500,228268380,2715,2715,2715,2715,717
|
|
20240328,121400,226321725,2725,2725,2725,2725,0
|
|
20240328,121300,226321725,2725,2725,2725,2725,0
|
|
20240328,121200,226321725,2725,2725,2725,2725,0
|
|
20240328,121100,226321725,2725,2725,2725,2725,0
|
|
20240328,121000,226321725,2725,2725,2725,2725,2
|
|
20240328,120900,226316275,2710,2710,2710,2710,4
|
|
20240328,120800,226305435,2725,2725,2725,2725,0
|
|
20240328,120700,226305435,2725,2710,2725,2705,1549
|
|
20240328,120600,222095805,2710,2725,2725,2710,9894
|
|
20240328,120500,195257160,2725,2725,2725,2725,5
|
|
20240328,120400,195243535,2720,2720,2720,2720,0
|
|
20240328,120300,195243535,2720,2720,2720,2720,38
|
|
20240328,120200,195140175,2720,2720,2720,2720,0
|
|
20240328,120100,195140175,2720,2715,2720,2715,171
|
|
20240328,120000,194675305,2725,2725,2725,2725,0
|
|
20240328,115900,194675305,2725,2725,2725,2725,0
|
|
20240328,115800,194675305,2725,2725,2725,2725,0
|
|
20240328,115700,194675305,2725,2725,2725,2725,0
|
|
20240328,115600,194675305,2725,2725,2725,2725,0
|
|
20240328,115500,194675305,2725,2725,2725,2725,0
|
|
20240328,115400,194675305,2725,2725,2725,2725,0
|
|
20240328,115300,194675305,2725,2725,2725,2725,0
|
|
20240328,115200,194675305,2725,2725,2725,2725,0
|
|
20240328,115100,194675305,2725,2725,2725,2725,0
|
|
20240328,115000,194675305,2725,2725,2725,2725,25
|
|
20240328,114900,194607180,2710,2715,2715,2710,1116
|
|
20240328,114800,191581795,2715,2715,2715,2715,1618
|
|
20240328,114700,187188925,2715,2715,2715,2715,1251
|
|
20240328,114600,183792460,2720,2725,2725,2720,174
|
|
20240328,114500,183319175,2725,2725,2725,2725,4
|
|
20240328,114400,183308275,2720,2720,2720,2720,291
|
|
20240328,114300,182516755,2720,2720,2720,2720,0
|
|
20240328,114200,182516755,2720,2720,2720,2720,2804
|
|
20240328,114100,174889875,2725,2725,2725,2725,1
|
|
20240328,114000,174887150,2725,2725,2725,2725,50
|
|
20240328,113900,174750900,2720,2720,2720,2720,0
|
|
20240328,113800,174750900,2720,2720,2720,2720,100
|
|
20240328,113700,174478900,2720,2720,2720,2720,0
|
|
20240328,113600,174478900,2720,2720,2720,2720,360
|
|
20240328,113500,173499700,2725,2725,2725,2725,99
|
|
20240328,113400,173229925,2720,2720,2720,2720,0
|
|
20240328,113300,173229925,2720,2720,2720,2720,0
|
|
20240328,113200,173229925,2720,2720,2720,2720,1225
|
|
20240328,113100,169897925,2715,2715,2715,2715,0
|
|
20240328,113000,169897925,2715,2715,2715,2715,0
|
|
20240328,112900,169897925,2715,2715,2715,2715,0
|
|
20240328,112800,169897925,2715,2715,2715,2715,100
|
|
20240328,112700,169626425,2720,2720,2720,2720,1
|
|
20240328,112600,169623705,2720,2720,2720,2720,29
|
|
20240328,112500,169544825,2720,2720,2720,2720,0
|
|
20240328,112400,169544825,2720,2715,2720,2715,314
|
|
20240328,112300,168692165,2720,2720,2720,2720,0
|
|
20240328,112200,168692165,2720,2720,2720,2720,0
|
|
20240328,112100,168692165,2720,2720,2720,2720,50
|
|
20240328,112000,168556165,2720,2715,2720,2715,595
|
|
20240328,111900,166940235,2720,2720,2720,2720,100
|
|
20240328,111800,166668235,2715,2715,2715,2715,0
|
|
20240328,111700,166668235,2715,2715,2715,2715,0
|
|
20240328,111600,166668235,2715,2715,2715,2715,0
|
|
20240328,111500,166668235,2715,2715,2715,2715,728
|
|
20240328,111400,164691715,2715,2715,2715,2715,0
|
|
20240328,111300,164691715,2715,2715,2715,2715,745
|
|
20240328,111200,162669040,2715,2720,2720,2715,1048
|
|
20240328,111100,159818730,2720,2720,2720,2720,0
|
|
20240328,111000,159818730,2720,2720,2720,2720,0
|
|
20240328,110900,159818730,2720,2720,2720,2720,5
|
|
20240328,110800,159805130,2720,2720,2720,2720,27
|
|
20240328,110700,159731690,2725,2725,2725,2725,7
|
|
20240328,110600,159712615,2715,2715,2715,2715,0
|
|
20240328,110500,159712615,2715,2715,2715,2715,0
|
|
20240328,110400,159712615,2715,2715,2715,2715,60
|
|
20240328,110300,159549715,2715,2725,2725,2715,1477
|
|
20240328,110200,155539390,2715,2725,2725,2715,430
|
|
20240328,110100,154371640,2730,2730,2730,2730,10
|
|
20240328,110000,154344340,2715,2715,2715,2715,201
|
|
20240328,105900,153798625,2730,2730,2730,2730,10
|
|
20240328,105800,153771325,2715,2715,2715,2715,0
|
|
20240328,105700,153771325,2715,2715,2715,2715,108
|
|
20240328,105600,153478105,2720,2720,2720,2720,926
|
|
20240328,105500,150959385,2725,2725,2725,2725,1
|
|
20240328,105400,150956660,2720,2720,2720,2720,0
|
|
20240328,105300,150956660,2720,2720,2720,2720,0
|
|
20240328,105200,150956660,2720,2720,2720,2720,203
|
|
20240328,105100,150404500,2725,2725,2725,2725,656
|
|
20240328,105000,148616900,2725,2725,2725,2725,676
|
|
20240328,104900,146774800,2725,2720,2725,2720,201
|
|
20240328,104800,146228075,2720,2720,2720,2720,0
|
|
20240328,104700,146228075,2720,2720,2720,2720,1
|
|
20240328,104600,146225355,2715,2715,2715,2715,132
|
|
20240328,104500,145866975,2730,2730,2730,2730,0
|
|
20240328,104400,145866975,2730,2720,2730,2720,500
|
|
20240328,104300,144502775,2720,2730,2730,2720,30
|
|
20240328,104200,144421075,2720,2720,2720,2720,1890
|
|
20240328,104100,139280275,2730,2735,2735,2730,240
|
|
20240328,104000,138624575,2740,2740,2740,2740,10
|
|
20240328,103900,138597175,2735,2735,2735,2735,200
|
|
20240328,103800,138050175,2735,2730,2735,2730,281
|
|
20240328,103700,137282460,2720,2720,2720,2720,0
|
|
20240328,103600,137282460,2720,2720,2720,2720,18
|
|
20240328,103500,137233500,2715,2715,2715,2715,10
|
|
20240328,103400,137206350,2715,2715,2715,2715,1
|
|
20240328,103300,137203635,2715,2720,2720,2715,1055
|
|
20240328,103200,134335245,2720,2725,2725,2720,1933
|
|
20240328,103100,129072010,2730,2725,2730,2725,900
|
|
20240328,103000,126619505,2725,2725,2725,2725,0
|
|
20240328,102900,126619505,2725,2730,2730,2725,233
|
|
20240328,102800,125984495,2730,2730,2730,2730,779
|
|
20240328,102700,123857825,2730,2730,2730,2730,150
|
|
20240328,102600,123448325,2730,2730,2730,2730,345
|
|
20240328,102500,122506475,2730,2730,2730,2730,1200
|
|
20240328,102400,119230475,2730,2730,2730,2730,10
|
|
20240328,102300,119203175,2730,2730,2730,2730,0
|
|
20240328,102200,119203175,2730,2730,2730,2730,0
|
|
20240328,102100,119203175,2730,2735,2735,2730,961
|
|
20240328,102000,116579145,2735,2735,2735,2735,0
|
|
20240328,101900,116579145,2735,2735,2735,2735,2
|
|
20240328,101800,116573675,2735,2730,2735,2730,121
|
|
20240328,101700,116243340,2735,2735,2735,2735,0
|
|
20240328,101600,116243340,2735,2735,2735,2735,7
|
|
20240328,101500,116224195,2735,2735,2735,2735,0
|
|
20240328,101400,116224195,2735,2735,2735,2735,20
|
|
20240328,101300,116169495,2735,2735,2735,2735,2247
|
|
20240328,101200,110023950,2735,2735,2735,2735,426
|
|
20240328,101100,108858840,2735,2735,2735,2735,3
|
|
20240328,101000,108850635,2735,2740,2740,2735,311
|
|
20240328,100900,108000020,2735,2735,2735,2735,1000
|
|
20240328,100800,105265020,2740,2740,2740,2740,26
|
|
20240328,100700,105193780,2740,2740,2740,2740,0
|
|
20240328,100600,105193780,2740,2740,2740,2740,0
|
|
20240328,100500,105193780,2740,2740,2740,2740,1
|
|
20240328,100400,105191040,2735,2735,2735,2735,412
|
|
20240328,100300,104064220,2735,2735,2735,2735,0
|
|
20240328,100200,104064220,2735,2735,2735,2735,1
|
|
20240328,100100,104061485,2740,2740,2740,2740,4
|
|
20240328,100000,104050525,2740,2740,2740,2740,355
|
|
20240328,095900,103077825,2740,2740,2740,2740,0
|
|
20240328,095800,103077825,2740,2745,2745,2740,1062
|
|
20240328,095700,100163865,2740,2740,2740,2740,407
|
|
20240328,095600,99048685,2740,2740,2740,2740,4
|
|
20240328,095500,99037725,2740,2740,2740,2740,51
|
|
20240328,095400,98897985,2735,2735,2740,2735,226
|
|
20240328,095300,98279870,2735,2735,2735,2735,126
|
|
20240328,095200,97935260,2740,2740,2740,2740,300
|
|
20240328,095100,97113260,2740,2740,2740,2740,51
|
|
20240328,095000,96973520,2740,2740,2740,2740,38
|
|
20240328,094900,96869400,2740,2740,2740,2740,0
|
|
20240328,094800,96869400,2740,2740,2740,2740,1
|
|
20240328,094700,96866660,2740,2740,2740,2740,701
|
|
20240328,094600,94945920,2745,2740,2745,2740,290
|
|
20240328,094500,94149900,2740,2740,2740,2740,314
|
|
20240328,094400,93289540,2730,2730,2730,2730,0
|
|
20240328,094300,93289540,2730,2730,2730,2730,468
|
|
20240328,094200,92011900,2730,2730,2730,2730,0
|
|
20240328,094100,92011900,2730,2730,2730,2730,0
|
|
20240328,094000,92011900,2730,2740,2740,2730,4056
|
|
20240328,093900,80929905,2735,2735,2735,2735,150
|
|
20240328,093800,80519655,2735,2740,2740,2735,1495
|
|
20240328,093700,76423505,2735,2735,2735,2735,679
|
|
20240328,093600,74566440,2735,2735,2735,2735,0
|
|
20240328,093500,74566440,2735,2735,2735,2735,96
|
|
20240328,093400,74303880,2735,2735,2735,2735,558
|
|
20240328,093300,72777750,2735,2735,2735,2735,112
|
|
20240328,093200,72471430,2730,2730,2730,2730,1000
|
|
20240328,093100,69741430,2730,2730,2730,2730,0
|
|
20240328,093000,69741430,2730,2735,2735,2730,495
|
|
20240328,092900,68390075,2735,2735,2735,2735,1000
|
|
20240328,092800,65655075,2730,2740,2740,2730,271
|
|
20240328,092700,64914245,2735,2735,2735,2735,424
|
|
20240328,092600,63754605,2740,2740,2740,2740,0
|
|
20240328,092500,63754605,2740,2735,2740,2735,630
|
|
20240328,092400,62030905,2735,2735,2735,2735,249
|
|
20240328,092300,61349890,2740,2740,2740,2740,9
|
|
20240328,092200,61325230,2735,2735,2735,2735,2
|
|
20240328,092100,61319760,2730,2730,2730,2730,0
|
|
20240328,092000,61319760,2730,2730,2730,2730,200
|
|
20240328,091900,60773760,2725,2725,2725,2725,8
|
|
20240328,091800,60751960,2725,2720,2725,2720,172
|
|
20240328,091700,60283760,2720,2720,2720,2720,0
|
|
20240328,091600,60283760,2720,2720,2720,2720,200
|
|
20240328,091500,59739760,2720,2720,2720,2720,122
|
|
20240328,091400,59407920,2720,2720,2740,2720,521
|
|
20240328,091300,57988800,2740,2740,2740,2735,4422
|
|
20240328,091200,45893695,2735,2725,2735,2725,6065
|
|
20240328,091100,29311790,2725,2725,2725,2725,9
|
|
20240328,091000,29287265,2715,2715,2715,2715,500
|
|
20240328,090900,27929765,2715,2715,2715,2715,169
|
|
20240328,090800,27470930,2715,2705,2715,2705,1046
|
|
20240328,090700,24633720,2710,2710,2710,2705,301
|
|
20240328,090600,23818910,2705,2710,2710,2705,3958
|
|
20240328,090500,13112495,2705,2710,2710,2705,3000
|
|
20240328,090400,4996000,2715,2715,2715,2715,131
|
|
20240328,090300,4640335,2715,2715,2715,2715,398
|
|
20240328,090200,3559765,2715,2715,2715,2715,52
|
|
20240328,090100,3418585,2715,2715,2715,2715,187
|
|
20240328,090000,2910880,2715,2715,2715,2715,487
|