659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,195600,523132540,7320,7320,7320,7320,3003
|
|
20240328,195500,523132540,7320,7320,7320,7320,0
|
|
20240328,195400,523132540,7320,7320,7320,7320,0
|
|
20240328,195300,523132540,7320,7320,7320,7320,0
|
|
20240328,195200,523132540,7320,7320,7320,7320,0
|
|
20240328,195100,523132540,7320,7320,7320,7320,0
|
|
20240328,195000,523132540,7320,7320,7320,7320,0
|
|
20240328,194900,523132540,7320,7320,7320,7320,0
|
|
20240328,194800,523132540,7320,7320,7320,7320,0
|
|
20240328,194700,523132540,7320,7320,7320,7320,0
|
|
20240328,194600,523132540,7320,7320,7320,7320,0
|
|
20240328,194500,523132540,7320,7320,7320,7320,0
|
|
20240328,194400,523132540,7320,7320,7320,7320,0
|
|
20240328,194300,523132540,7320,7320,7320,7320,0
|
|
20240328,194200,523132540,7320,7320,7320,7320,0
|
|
20240328,194100,523132540,7320,7320,7320,7320,0
|
|
20240328,194000,523132540,7320,7320,7320,7320,0
|
|
20240328,193900,523132540,7320,7320,7320,7320,0
|
|
20240328,193800,523132540,7320,7320,7320,7320,0
|
|
20240328,193700,523132540,7320,7320,7320,7320,0
|
|
20240328,193600,523132540,7320,7320,7320,7320,0
|
|
20240328,193500,523132540,7320,7320,7320,7320,0
|
|
20240328,193400,523132540,7320,7320,7320,7320,0
|
|
20240328,193300,523132540,7320,7320,7320,7320,0
|
|
20240328,193200,523132540,7320,7320,7320,7320,0
|
|
20240328,193100,523132540,7320,7320,7320,7320,0
|
|
20240328,193000,523132540,7320,7320,7320,7320,0
|
|
20240328,192900,523132540,7320,7320,7320,7320,0
|
|
20240328,192800,523132540,7320,7320,7320,7320,0
|
|
20240328,192700,523132540,7320,7320,7320,7320,0
|
|
20240328,192600,523132540,7320,7320,7320,7320,3003
|
|
20240328,192500,523132540,7320,7320,7320,7320,0
|
|
20240328,192400,523132540,7320,7320,7320,7320,0
|
|
20240328,192300,523132540,7320,7320,7320,7320,0
|
|
20240328,192200,523132540,7320,7320,7320,7320,0
|
|
20240328,192100,523132540,7320,7320,7320,7320,0
|
|
20240328,192000,523132540,7320,7320,7320,7320,0
|
|
20240328,191900,523132540,7320,7320,7320,7320,0
|
|
20240328,191800,523132540,7320,7320,7320,7320,0
|
|
20240328,191700,523132540,7320,7320,7320,7320,0
|
|
20240328,191600,523132540,7320,7320,7320,7320,0
|
|
20240328,191500,523132540,7320,7320,7320,7320,0
|
|
20240328,191400,523132540,7320,7320,7320,7320,0
|
|
20240328,191300,523132540,7320,7320,7320,7320,0
|
|
20240328,191200,523132540,7320,7320,7320,7320,0
|
|
20240328,191100,523132540,7320,7320,7320,7320,0
|
|
20240328,191000,523132540,7320,7320,7320,7320,0
|
|
20240328,190900,523132540,7320,7320,7320,7320,0
|
|
20240328,190800,523132540,7320,7320,7320,7320,0
|
|
20240328,190700,523132540,7320,7320,7320,7320,0
|
|
20240328,190600,523132540,7320,7320,7320,7320,0
|
|
20240328,190500,523132540,7320,7320,7320,7320,0
|
|
20240328,190400,523132540,7320,7320,7320,7320,0
|
|
20240328,190300,523132540,7320,7320,7320,7320,0
|
|
20240328,190200,523132540,7320,7320,7320,7320,0
|
|
20240328,190100,523132540,7320,7320,7320,7320,0
|
|
20240328,190000,523132540,7320,7320,7320,7320,0
|
|
20240328,185900,523132540,7320,7320,7320,7320,0
|
|
20240328,185800,523132540,7320,7320,7320,7320,0
|
|
20240328,185700,523132540,7320,7320,7320,7320,0
|
|
20240328,185600,523132540,7320,7320,7320,7320,3003
|
|
20240328,185500,523132540,7320,7320,7320,7320,0
|
|
20240328,185400,523132540,7320,7320,7320,7320,0
|
|
20240328,185300,523132540,7320,7320,7320,7320,0
|
|
20240328,185200,523132540,7320,7320,7320,7320,0
|
|
20240328,185100,523132540,7320,7320,7320,7320,0
|
|
20240328,185000,523132540,7320,7320,7320,7320,0
|
|
20240328,184900,523132540,7320,7320,7320,7320,0
|
|
20240328,184800,523132540,7320,7320,7320,7320,0
|
|
20240328,184700,523132540,7320,7320,7320,7320,0
|
|
20240328,184600,523132540,7320,7320,7320,7320,0
|
|
20240328,184500,523132540,7320,7320,7320,7320,0
|
|
20240328,184400,523132540,7320,7320,7320,7320,0
|
|
20240328,184300,523132540,7320,7320,7320,7320,0
|
|
20240328,184200,523132540,7320,7320,7320,7320,0
|
|
20240328,184100,523132540,7320,7320,7320,7320,0
|
|
20240328,184000,523132540,7320,7320,7320,7320,0
|
|
20240328,183900,523132540,7320,7320,7320,7320,0
|
|
20240328,183800,523132540,7320,7320,7320,7320,0
|
|
20240328,183700,523132540,7320,7320,7320,7320,0
|
|
20240328,183600,523132540,7320,7320,7320,7320,0
|
|
20240328,183500,523132540,7320,7320,7320,7320,0
|
|
20240328,183400,523132540,7320,7320,7320,7320,0
|
|
20240328,183300,523132540,7320,7320,7320,7320,0
|
|
20240328,183200,523132540,7320,7320,7320,7320,0
|
|
20240328,183100,523132540,7320,7320,7320,7320,0
|
|
20240328,183000,523132540,7320,7320,7320,7320,0
|
|
20240328,182900,523132540,7320,7320,7320,7320,0
|
|
20240328,182800,523132540,7320,7320,7320,7320,0
|
|
20240328,182700,523132540,7320,7320,7320,7320,0
|
|
20240328,182600,523132540,7320,7320,7320,7320,3003
|
|
20240328,182500,523132540,7320,7320,7320,7320,0
|
|
20240328,182400,523132540,7320,7320,7320,7320,0
|
|
20240328,182300,523132540,7320,7320,7320,7320,0
|
|
20240328,182200,523132540,7320,7320,7320,7320,0
|
|
20240328,182100,523132540,7320,7320,7320,7320,0
|
|
20240328,182000,523132540,7320,7320,7320,7320,0
|
|
20240328,181900,523132540,7320,7320,7320,7320,0
|
|
20240328,181800,523132540,7320,7320,7320,7320,0
|
|
20240328,181700,523132540,7320,7320,7320,7320,0
|
|
20240328,181600,523132540,7320,7320,7320,7320,0
|
|
20240328,181500,523132540,7320,7320,7320,7320,0
|
|
20240328,181400,523132540,7320,7320,7320,7320,0
|
|
20240328,181300,523132540,7320,7320,7320,7320,0
|
|
20240328,181200,523132540,7320,7320,7320,7320,0
|
|
20240328,181100,523132540,7320,7320,7320,7320,0
|
|
20240328,181000,523132540,7320,7320,7320,7320,0
|
|
20240328,180900,523132540,7320,7320,7320,7320,0
|
|
20240328,180800,523132540,7320,7320,7320,7320,0
|
|
20240328,180700,523132540,7320,7320,7320,7320,0
|
|
20240328,180600,523132540,7320,7320,7320,7320,0
|
|
20240328,180500,523132540,7320,7320,7320,7320,0
|
|
20240328,180400,523132540,7320,7320,7320,7320,0
|
|
20240328,180300,523132540,7320,7320,7320,7320,0
|
|
20240328,180200,523132540,7320,7320,7320,7320,0
|
|
20240328,180100,523132540,7320,7320,7320,7320,0
|
|
20240328,180000,523132540,7320,7320,7320,7320,0
|
|
20240328,175900,523132540,7320,7320,7320,7320,0
|
|
20240328,175800,523132540,7320,7320,7320,7320,0
|
|
20240328,175700,523132540,7320,7320,7320,7320,0
|
|
20240328,175600,523132540,7320,7320,7320,7320,3003
|
|
20240328,175500,523132540,7320,7320,7320,7320,0
|
|
20240328,175400,523132540,7320,7320,7320,7320,0
|
|
20240328,175300,523132540,7320,7320,7320,7320,0
|
|
20240328,175200,523132540,7320,7320,7320,7320,0
|
|
20240328,175100,523132540,7320,7320,7320,7320,0
|
|
20240328,175000,523132540,7320,7320,7320,7320,0
|
|
20240328,174900,523132540,7320,7320,7320,7320,0
|
|
20240328,174800,523132540,7320,7320,7320,7320,0
|
|
20240328,174700,523132540,7320,7320,7320,7320,0
|
|
20240328,174600,523132540,7320,7320,7320,7320,0
|
|
20240328,174500,523132540,7320,7320,7320,7320,0
|
|
20240328,174400,523132540,7320,7320,7320,7320,0
|
|
20240328,174300,523132540,7320,7320,7320,7320,0
|
|
20240328,174200,523132540,7320,7320,7320,7320,0
|
|
20240328,174100,523132540,7320,7320,7320,7320,0
|
|
20240328,174000,523132540,7320,7320,7320,7320,0
|
|
20240328,173900,523132540,7320,7320,7320,7320,0
|
|
20240328,173800,523132540,7320,7320,7320,7320,0
|
|
20240328,173700,523132540,7320,7320,7320,7320,0
|
|
20240328,173600,523132540,7320,7320,7320,7320,0
|
|
20240328,173500,523132540,7320,7320,7320,7320,0
|
|
20240328,173400,523132540,7320,7320,7320,7320,0
|
|
20240328,173300,523132540,7320,7320,7320,7320,0
|
|
20240328,173200,523132540,7320,7320,7320,7320,0
|
|
20240328,173100,523132540,7320,7320,7320,7320,0
|
|
20240328,173000,523132540,7320,7320,7320,7320,0
|
|
20240328,172900,523132540,7320,7320,7320,7320,0
|
|
20240328,172800,523132540,7320,7320,7320,7320,0
|
|
20240328,172700,523132540,7320,7320,7320,7320,0
|
|
20240328,172600,523132540,7320,7320,7320,7320,3003
|
|
20240328,172500,523132540,7320,7320,7320,7320,0
|
|
20240328,172400,523132540,7320,7320,7320,7320,0
|
|
20240328,172300,523132540,7320,7320,7320,7320,0
|
|
20240328,172200,523132540,7320,7320,7320,7320,0
|
|
20240328,172100,523132540,7320,7320,7320,7320,0
|
|
20240328,172000,523132540,7320,7320,7320,7320,0
|
|
20240328,171900,523132540,7320,7320,7320,7320,0
|
|
20240328,171800,523132540,7320,7320,7320,7320,0
|
|
20240328,171700,523132540,7320,7320,7320,7320,0
|
|
20240328,171600,523132540,7320,7320,7320,7320,0
|
|
20240328,171500,523132540,7320,7320,7320,7320,0
|
|
20240328,171400,523132540,7320,7320,7320,7320,0
|
|
20240328,171300,523132540,7320,7320,7320,7320,0
|
|
20240328,171200,523132540,7320,7320,7320,7320,0
|
|
20240328,171100,523132540,7320,7320,7320,7320,0
|
|
20240328,171000,523132540,7320,7320,7320,7320,0
|
|
20240328,170900,523132540,7320,7320,7320,7320,0
|
|
20240328,170800,523132540,7320,7320,7320,7320,0
|
|
20240328,170700,523132540,7320,7320,7320,7320,0
|
|
20240328,170600,523132540,7320,7320,7320,7320,0
|
|
20240328,170500,523132540,7320,7320,7320,7320,0
|
|
20240328,170400,523132540,7320,7320,7320,7320,0
|
|
20240328,170300,523132540,7320,7320,7320,7320,0
|
|
20240328,170200,523132540,7320,7320,7320,7320,0
|
|
20240328,170100,523132540,7320,7320,7320,7320,0
|
|
20240328,170000,523132540,7320,7320,7320,7320,0
|
|
20240328,165900,523132540,7320,7320,7320,7320,0
|
|
20240328,165800,523132540,7320,7320,7320,7320,0
|
|
20240328,165700,523132540,7320,7320,7320,7320,0
|
|
20240328,165600,523132540,7320,7320,7320,7320,3003
|
|
20240328,165500,523132540,7320,7320,7320,7320,0
|
|
20240328,165400,523132540,7320,7320,7320,7320,0
|
|
20240328,165300,523132540,7320,7320,7320,7320,0
|
|
20240328,165200,523132540,7320,7320,7320,7320,0
|
|
20240328,165100,523132540,7320,7320,7320,7320,0
|
|
20240328,165000,523132540,7320,7320,7320,7320,0
|
|
20240328,164900,523132540,7320,7320,7320,7320,0
|
|
20240328,164800,523132540,7320,7320,7320,7320,0
|
|
20240328,164700,523132540,7320,7320,7320,7320,0
|
|
20240328,164600,523132540,7320,7320,7320,7320,0
|
|
20240328,164500,523132540,7320,7320,7320,7320,0
|
|
20240328,164400,523132540,7320,7320,7320,7320,0
|
|
20240328,164300,523132540,7320,7320,7320,7320,0
|
|
20240328,164200,523132540,7320,7320,7320,7320,0
|
|
20240328,164100,523132540,7320,7320,7320,7320,0
|
|
20240328,164000,523132540,7320,7320,7320,7320,0
|
|
20240328,163900,523132540,7320,7320,7320,7320,0
|
|
20240328,163800,523132540,7320,7320,7320,7320,0
|
|
20240328,163700,523132540,7320,7320,7320,7320,0
|
|
20240328,163600,523132540,7320,7320,7320,7320,0
|
|
20240328,163500,523132540,7320,7320,7320,7320,0
|
|
20240328,163400,523132540,7320,7320,7320,7320,0
|
|
20240328,163300,523132540,7320,7320,7320,7320,0
|
|
20240328,163200,523132540,7320,7320,7320,7320,0
|
|
20240328,163100,523132540,7320,7320,7320,7320,0
|
|
20240328,163000,523132540,7320,7320,7320,7320,0
|
|
20240328,162900,523132540,7320,7320,7320,7320,0
|
|
20240328,162800,523132540,7320,7320,7320,7320,0
|
|
20240328,162700,523132540,7320,7320,7320,7320,0
|
|
20240328,162600,523132540,7320,7320,7320,7320,3003
|
|
20240328,162500,523132540,7320,7320,7320,7320,0
|
|
20240328,162400,523132540,7320,7320,7320,7320,0
|
|
20240328,162300,523132540,7320,7320,7320,7320,0
|
|
20240328,162200,523132540,7320,7320,7320,7320,0
|
|
20240328,162100,523132540,7320,7320,7320,7320,0
|
|
20240328,162000,523132540,7320,7320,7320,7320,0
|
|
20240328,161900,523132540,7320,7320,7320,7320,0
|
|
20240328,161800,523132540,7320,7320,7320,7320,0
|
|
20240328,161700,523132540,7320,7320,7320,7320,0
|
|
20240328,161600,523132540,7320,7320,7320,7320,0
|
|
20240328,161500,523132540,7320,7320,7320,7320,0
|
|
20240328,161400,523132540,7320,7320,7320,7320,0
|
|
20240328,161300,523132540,7320,7320,7320,7320,0
|
|
20240328,161200,523132540,7320,7320,7320,7320,0
|
|
20240328,161100,523132540,7320,7320,7320,7320,0
|
|
20240328,161000,523132540,7320,7320,7320,7320,0
|
|
20240328,160900,523132540,7320,7320,7320,7320,0
|
|
20240328,160800,523132540,7320,7320,7320,7320,0
|
|
20240328,160700,523132540,7320,7320,7320,7320,0
|
|
20240328,160600,523132540,7320,7320,7320,7320,0
|
|
20240328,160500,523132540,7320,7320,7320,7320,0
|
|
20240328,160400,523132540,7320,7320,7320,7320,0
|
|
20240328,160300,523132540,7320,7320,7320,7320,0
|
|
20240328,160200,523132540,7320,7320,7320,7320,0
|
|
20240328,160100,523132540,7320,7320,7320,7320,0
|
|
20240328,160000,523132540,7320,7320,7320,7320,0
|
|
20240328,155900,523132540,7320,7320,7320,7320,0
|
|
20240328,155800,523132540,7320,7320,7320,7320,0
|
|
20240328,155700,523132540,7320,7320,7320,7320,0
|
|
20240328,155600,523132540,7320,7320,7320,7320,3003
|
|
20240328,155500,523132540,7320,7320,7320,7320,0
|
|
20240328,155400,523132540,7320,7320,7320,7320,0
|
|
20240328,155300,523132540,7320,7320,7320,7320,0
|
|
20240328,155200,523132540,7320,7320,7320,7320,0
|
|
20240328,155100,523132540,7320,7320,7320,7320,0
|
|
20240328,155000,523132540,7320,7320,7320,7320,0
|
|
20240328,154900,523132540,7320,7320,7320,7320,0
|
|
20240328,154800,523132540,7320,7320,7320,7320,0
|
|
20240328,154700,523132540,7320,7320,7320,7320,0
|
|
20240328,154600,523132540,7320,7320,7320,7320,0
|
|
20240328,154500,523132540,7320,7320,7320,7320,0
|
|
20240328,154400,523132540,7320,7320,7320,7320,0
|
|
20240328,154300,523132540,7320,7320,7320,7320,0
|
|
20240328,154200,523132540,7320,7320,7320,7320,0
|
|
20240328,154100,523132540,7320,7320,7320,7320,0
|
|
20240328,154000,523132540,7320,7320,7320,7320,0
|
|
20240328,153900,523132540,7320,7320,7320,7320,0
|
|
20240328,153800,523132540,7320,7320,7320,7320,0
|
|
20240328,153700,523132540,7320,7320,7320,7320,0
|
|
20240328,153600,523132540,7320,7320,7320,7320,0
|
|
20240328,153500,523132540,7320,7320,7320,7320,0
|
|
20240328,153400,523132540,7320,7320,7320,7320,0
|
|
20240328,153300,523132540,7320,7320,7320,7320,0
|
|
20240328,153200,523132540,7320,7320,7320,7320,0
|
|
20240328,153100,523132540,7320,7320,7320,7320,0
|
|
20240328,153000,523132540,7320,7320,7320,7320,3003
|
|
20240328,152900,501150580,7380,7380,7380,7380,0
|
|
20240328,152800,501150580,7380,7380,7380,7380,0
|
|
20240328,152700,501150580,7380,7380,7380,7380,0
|
|
20240328,152600,501150580,7380,7380,7380,7380,0
|
|
20240328,152500,501150580,7380,7380,7380,7380,0
|
|
20240328,152400,501150580,7380,7380,7380,7380,0
|
|
20240328,152300,501150580,7380,7380,7380,7380,0
|
|
20240328,152200,501150580,7380,7380,7380,7380,0
|
|
20240328,152100,501150580,7380,7380,7380,7380,0
|
|
20240328,152000,501150580,7380,7380,7380,7380,0
|
|
20240328,151900,501150580,7380,7370,7380,7370,470
|
|
20240328,151800,497684980,7330,7330,7330,7330,4
|
|
20240328,151700,497655660,7330,7330,7330,7330,0
|
|
20240328,151600,497655660,7330,7340,7340,7330,16
|
|
20240328,151500,497538280,7340,7340,7340,7340,0
|
|
20240328,151400,497538280,7340,7340,7340,7340,0
|
|
20240328,151300,497538280,7340,7350,7360,7340,1174
|
|
20240328,151200,488910040,7330,7330,7330,7330,9
|
|
20240328,151100,488844070,7330,7330,7330,7330,115
|
|
20240328,151000,488001120,7340,7340,7340,7340,250
|
|
20240328,150900,486166120,7340,7340,7340,7340,0
|
|
20240328,150800,486166120,7340,7340,7340,7340,0
|
|
20240328,150700,486166120,7340,7340,7340,7340,120
|
|
20240328,150600,485285320,7340,7350,7350,7340,394
|
|
20240328,150500,482392540,7360,7360,7410,7360,1897
|
|
20240328,150400,468428880,7350,7350,7350,7350,0
|
|
20240328,150300,468428880,7350,7340,7350,7340,23
|
|
20240328,150200,468259880,7340,7340,7340,7340,0
|
|
20240328,150100,468259880,7340,7340,7340,7340,21
|
|
20240328,150000,468105740,7340,7340,7340,7340,0
|
|
20240328,145900,468105740,7340,7340,7340,7340,0
|
|
20240328,145800,468105740,7340,7340,7340,7340,8
|
|
20240328,145700,468047020,7350,7350,7350,7350,321
|
|
20240328,145600,465687670,7360,7360,7360,7360,0
|
|
20240328,145500,465687670,7360,7360,7360,7360,0
|
|
20240328,145400,465687670,7360,7360,7360,7360,1
|
|
20240328,145300,465680310,7360,7360,7360,7360,150
|
|
20240328,145200,464576310,7360,7360,7360,7360,49
|
|
20240328,145100,464215670,7370,7370,7370,7370,0
|
|
20240328,145000,464215670,7370,7370,7370,7370,0
|
|
20240328,144900,464215670,7370,7370,7370,7370,0
|
|
20240328,144800,464215670,7370,7370,7370,7370,0
|
|
20240328,144700,464215670,7370,7370,7370,7370,0
|
|
20240328,144600,464215670,7370,7370,7370,7370,0
|
|
20240328,144500,464215670,7370,7370,7370,7370,0
|
|
20240328,144400,464215670,7370,7370,7370,7370,0
|
|
20240328,144300,464215670,7370,7370,7370,7370,0
|
|
20240328,144200,464215670,7370,7370,7370,7370,0
|
|
20240328,144100,464215670,7370,7370,7370,7370,0
|
|
20240328,144000,464215670,7370,7370,7370,7370,0
|
|
20240328,143900,464215670,7370,7370,7370,7370,0
|
|
20240328,143800,464215670,7370,7370,7370,7370,0
|
|
20240328,143700,464215670,7370,7370,7370,7370,1
|
|
20240328,143600,464208300,7370,7370,7370,7370,0
|
|
20240328,143500,464208300,7370,7370,7370,7370,0
|
|
20240328,143400,464208300,7370,7370,7370,7370,0
|
|
20240328,143300,464208300,7370,7370,7370,7370,0
|
|
20240328,143200,464208300,7370,7370,7370,7370,10
|
|
20240328,143100,464134600,7370,7360,7370,7360,200
|
|
20240328,143000,462661600,7360,7360,7360,7360,100
|
|
20240328,142900,461925600,7370,7370,7370,7370,0
|
|
20240328,142800,461925600,7370,7370,7370,7370,20
|
|
20240328,142700,461778200,7370,7370,7410,7370,700
|
|
20240328,142600,456619080,7360,7360,7360,7360,0
|
|
20240328,142500,456619080,7360,7360,7360,7360,0
|
|
20240328,142400,456619080,7360,7360,7360,7360,0
|
|
20240328,142300,456619080,7360,7360,7360,7360,1000
|
|
20240328,142200,449259080,7360,7360,7360,7360,0
|
|
20240328,142100,449259080,7360,7360,7360,7360,1
|
|
20240328,142000,449251720,7360,7360,7360,7360,0
|
|
20240328,141900,449251720,7360,7360,7360,7360,0
|
|
20240328,141800,449251720,7360,7360,7360,7360,0
|
|
20240328,141700,449251720,7360,7360,7360,7360,0
|
|
20240328,141600,449251720,7360,7360,7360,7360,0
|
|
20240328,141500,449251720,7360,7360,7360,7360,0
|
|
20240328,141400,449251720,7360,7360,7360,7360,0
|
|
20240328,141300,449251720,7360,7360,7360,7360,0
|
|
20240328,141200,449251720,7360,7360,7360,7360,0
|
|
20240328,141100,449251720,7360,7360,7360,7360,0
|
|
20240328,141000,449251720,7360,7360,7360,7360,0
|
|
20240328,140900,449251720,7360,7360,7360,7360,0
|
|
20240328,140800,449251720,7360,7360,7360,7360,0
|
|
20240328,140700,449251720,7360,7360,7360,7360,0
|
|
20240328,140600,449251720,7360,7360,7360,7360,0
|
|
20240328,140500,449251720,7360,7360,7360,7360,0
|
|
20240328,140400,449251720,7360,7360,7370,7360,2000
|
|
20240328,140300,434524320,7360,7360,7360,7360,0
|
|
20240328,140200,434524320,7360,7420,7420,7360,1539
|
|
20240328,140100,423197220,7370,7360,7370,7360,1085
|
|
20240328,140000,415210220,7360,7360,7360,7360,0
|
|
20240328,135900,415210220,7360,7360,7360,7360,0
|
|
20240328,135800,415210220,7360,7360,7360,7360,0
|
|
20240328,135700,415210220,7360,7360,7360,7360,0
|
|
20240328,135600,415210220,7360,7360,7360,7360,0
|
|
20240328,135500,415210220,7360,7360,7360,7360,0
|
|
20240328,135400,415210220,7360,7360,7360,7360,0
|
|
20240328,135300,415210220,7360,7360,7360,7360,300
|
|
20240328,135200,413002220,7350,7350,7350,7350,0
|
|
20240328,135100,413002220,7350,7350,7350,7350,0
|
|
20240328,135000,413002220,7350,7370,7370,7350,53
|
|
20240328,134900,412612490,7380,7380,7380,7380,743
|
|
20240328,134800,407129150,7380,7380,7380,7380,769
|
|
20240328,134700,401453930,7380,7380,7380,7380,0
|
|
20240328,134600,401453930,7380,7380,7430,7380,439
|
|
20240328,134500,398213910,7430,7360,7430,7360,760
|
|
20240328,134400,392614490,7350,7350,7350,7350,0
|
|
20240328,134300,392614490,7350,7350,7350,7350,5
|
|
20240328,134200,392577740,7350,7350,7350,7350,0
|
|
20240328,134100,392577740,7350,7350,7350,7350,45
|
|
20240328,134000,392246990,7350,7350,7350,7350,0
|
|
20240328,133900,392246990,7350,7350,7350,7350,0
|
|
20240328,133800,392246990,7350,7350,7350,7350,0
|
|
20240328,133700,392246990,7350,7350,7350,7350,900
|
|
20240328,133600,385631990,7340,7340,7340,7340,0
|
|
20240328,133500,385631990,7340,7340,7340,7340,1
|
|
20240328,133400,385624650,7350,7350,7350,7350,13
|
|
20240328,133300,385529100,7320,7320,7320,7320,0
|
|
20240328,133200,385529100,7320,7320,7320,7320,0
|
|
20240328,133100,385529100,7320,7320,7320,7320,0
|
|
20240328,133000,385529100,7320,7320,7320,7320,0
|
|
20240328,132900,385529100,7320,7320,7320,7320,0
|
|
20240328,132800,385529100,7320,7320,7320,7320,0
|
|
20240328,132700,385529100,7320,7320,7320,7320,0
|
|
20240328,132600,385529100,7320,7320,7320,7320,0
|
|
20240328,132500,385529100,7320,7320,7320,7320,0
|
|
20240328,132400,385529100,7320,7320,7320,7320,0
|
|
20240328,132300,385529100,7320,7320,7320,7320,0
|
|
20240328,132200,385529100,7320,7320,7320,7320,0
|
|
20240328,132100,385529100,7320,7320,7320,7320,0
|
|
20240328,132000,385529100,7320,7320,7320,7320,3
|
|
20240328,131900,385507140,7320,7320,7320,7320,0
|
|
20240328,131800,385507140,7320,7320,7320,7320,6
|
|
20240328,131700,385463220,7330,7330,7330,7330,0
|
|
20240328,131600,385463220,7330,7330,7330,7330,3
|
|
20240328,131500,385441230,7330,7330,7330,7330,407
|
|
20240328,131400,382457920,7330,7330,7330,7330,0
|
|
20240328,131300,382457920,7330,7330,7330,7330,3
|
|
20240328,131200,382435930,7330,7330,7330,7330,3
|
|
20240328,131100,382413940,7320,7330,7330,7320,3
|
|
20240328,131000,382391970,7320,7330,7330,7320,3
|
|
20240328,130900,382369990,7320,7320,7320,7320,0
|
|
20240328,130800,382369990,7320,7320,7320,7320,3
|
|
20240328,130700,382348030,7320,7320,7320,7320,5
|
|
20240328,130600,382311430,7330,7330,7330,7330,1
|
|
20240328,130500,382304100,7330,7330,7330,7330,96
|
|
20240328,130400,381600420,7330,7330,7330,7330,3
|
|
20240328,130300,381578430,7330,7330,7330,7330,6
|
|
20240328,130200,381534450,7350,7350,7350,7350,0
|
|
20240328,130100,381534450,7350,7350,7350,7350,1
|
|
20240328,130000,381527100,7350,7330,7350,7330,15
|
|
20240328,125900,381416950,7320,7320,7320,7320,2
|
|
20240328,125800,381402310,7320,7320,7320,7320,50
|
|
20240328,125700,381036310,7320,7320,7320,7320,7
|
|
20240328,125600,380985070,7320,7320,7320,7320,4
|
|
20240328,125500,380955790,7320,7320,7320,7320,5
|
|
20240328,125400,380919190,7320,7320,7320,7320,5
|
|
20240328,125300,380882590,7320,7320,7320,7320,6
|
|
20240328,125200,380838670,7330,7330,7330,7330,1
|
|
20240328,125100,380831340,7330,7330,7330,7330,301
|
|
20240328,125000,378625010,7330,7330,7330,7330,4
|
|
20240328,124900,378595690,7330,7330,7330,7330,3
|
|
20240328,124800,378573700,7330,7330,7330,7330,4
|
|
20240328,124700,378544380,7330,7330,7330,7330,5
|
|
20240328,124600,378507730,7330,7330,7330,7330,11
|
|
20240328,124500,378427100,7330,7330,7330,7330,2
|
|
20240328,124400,378412440,7340,7330,7340,7330,11
|
|
20240328,124300,378331710,7330,7330,7330,7330,9
|
|
20240328,124200,378265740,7340,7340,7340,7340,13
|
|
20240328,124100,378170320,7340,7330,7340,7330,5
|
|
20240328,124000,378133650,7330,7330,7330,7330,9
|
|
20240328,123900,378067680,7330,7330,7330,7330,5
|
|
20240328,123800,378031030,7350,7350,7350,7350,0
|
|
20240328,123700,378031030,7350,7330,7350,7330,19
|
|
20240328,123600,377891480,7330,7330,7330,7330,6
|
|
20240328,123500,377847500,7330,7330,7330,7330,7
|
|
20240328,123400,377796190,7330,7330,7330,7330,1
|
|
20240328,123300,377788860,7330,7330,7330,7330,5
|
|
20240328,123200,377752210,7330,7330,7330,7330,6
|
|
20240328,123100,377708230,7330,7330,7330,7330,5
|
|
20240328,123000,377671580,7330,7330,7330,7330,7
|
|
20240328,122900,377620270,7330,7330,7330,7330,8
|
|
20240328,122800,377561630,7340,7340,7340,7340,9
|
|
20240328,122700,377495570,7340,7340,7340,7340,9
|
|
20240328,122600,377429510,7340,7340,7340,7340,12
|
|
20240328,122500,377341430,7350,7350,7350,7350,0
|
|
20240328,122400,377341430,7350,7340,7350,7340,402
|
|
20240328,122300,374386750,7340,7340,7340,7340,10
|
|
20240328,122200,374313350,7340,7340,7340,7340,8
|
|
20240328,122100,374254630,7340,7330,7340,7330,14
|
|
20240328,122000,374151950,7330,7330,7330,7330,5
|
|
20240328,121900,374115300,7340,7340,7340,7340,2
|
|
20240328,121800,374100620,7340,7320,7340,7320,12
|
|
20240328,121700,374012680,7320,7320,7320,7320,7
|
|
20240328,121600,373961440,7320,7320,7320,7320,8
|
|
20240328,121500,373902880,7320,7320,7320,7320,14
|
|
20240328,121400,373800400,7320,7320,7320,7320,84
|
|
20240328,121300,373185520,7320,7320,7320,7320,16
|
|
20240328,121200,373068400,7330,7330,7330,7330,1
|
|
20240328,121100,373061070,7340,7340,7340,7330,1422
|
|
20240328,121000,362630180,7350,7350,7360,7350,756
|
|
20240328,120900,357073540,7350,7350,7350,7350,10
|
|
20240328,120800,357000040,7350,7350,7350,7350,2
|
|
20240328,120700,356985340,7360,7360,7360,7360,5
|
|
20240328,120600,356948540,7360,7360,7360,7360,5
|
|
20240328,120500,356911740,7350,7350,7350,7350,7
|
|
20240328,120400,356860290,7350,7350,7350,7350,4
|
|
20240328,120300,356830890,7350,7350,7350,7350,8
|
|
20240328,120200,356772090,7350,7350,7350,7350,9
|
|
20240328,120100,356705940,7350,7360,7360,7350,37
|
|
20240328,120000,356433640,7350,7350,7350,7350,11
|
|
20240328,115900,356352790,7350,7350,7350,7350,5
|
|
20240328,115800,356316040,7370,7370,7370,7370,837
|
|
20240328,115700,350147350,7350,7350,7350,7350,17
|
|
20240328,115600,350022400,7350,7350,7350,7350,7
|
|
20240328,115500,349970950,7350,7350,7350,7350,7
|
|
20240328,115400,349919500,7350,7350,7350,7350,4
|
|
20240328,115300,349890100,7350,7350,7350,7350,7
|
|
20240328,115200,349838650,7350,7350,7350,7350,7
|
|
20240328,115100,349787200,7350,7350,7350,7350,5
|
|
20240328,115000,349750450,7350,7350,7350,7350,7
|
|
20240328,114900,349699000,7350,7350,7350,7350,4
|
|
20240328,114800,349669600,7350,7350,7350,7350,7
|
|
20240328,114700,349618150,7350,7360,7360,7350,3
|
|
20240328,114600,349596080,7350,7350,7350,7350,135
|
|
20240328,114500,348603830,7350,7350,7350,7350,6
|
|
20240328,114400,348559730,7350,7350,7350,7350,196
|
|
20240328,114300,347119130,7350,7350,7350,7350,8
|
|
20240328,114200,347060330,7370,7370,7370,7370,0
|
|
20240328,114100,347060330,7370,7370,7370,7370,0
|
|
20240328,114000,347060330,7370,7350,7370,7350,413
|
|
20240328,113900,344017560,7350,7350,7350,7350,1
|
|
20240328,113800,344010210,7350,7350,7350,7350,5
|
|
20240328,113700,343973460,7350,7350,7350,7350,4
|
|
20240328,113600,343944060,7350,7350,7350,7350,5
|
|
20240328,113500,343907310,7350,7350,7350,7350,4
|
|
20240328,113400,343877910,7350,7350,7350,7350,49
|
|
20240328,113300,343517760,7350,7350,7350,7350,3
|
|
20240328,113200,343495710,7350,7350,7350,7350,4
|
|
20240328,113100,343466310,7350,7350,7360,7350,104
|
|
20240328,113000,342700910,7350,7350,7350,7350,3
|
|
20240328,112900,342678860,7350,7350,7350,7350,0
|
|
20240328,112800,342678860,7350,7360,7360,7350,1004
|
|
20240328,112700,335293530,7370,7370,7370,7370,283
|
|
20240328,112600,333207820,7370,7370,7370,7370,3
|
|
20240328,112500,333185710,7370,7370,7370,7370,3
|
|
20240328,112400,333163600,7370,7370,7370,7370,0
|
|
20240328,112300,333163600,7370,7370,7370,7370,3
|
|
20240328,112200,333141490,7370,7370,7370,7370,3
|
|
20240328,112100,333119380,7370,7370,7370,7370,6
|
|
20240328,112000,333075160,7380,7380,7380,7380,32
|
|
20240328,111900,332839000,7380,7380,7380,7380,23
|
|
20240328,111800,332669260,7370,7370,7370,7370,3
|
|
20240328,111700,332647150,7370,7370,7370,7370,6
|
|
20240328,111600,332602930,7380,7380,7380,7380,2
|
|
20240328,111500,332588170,7370,7370,7370,7370,0
|
|
20240328,111400,332588170,7370,7370,7370,7370,0
|
|
20240328,111300,332588170,7370,7370,7370,7370,0
|
|
20240328,111200,332588170,7370,7370,7370,7370,25
|
|
20240328,111100,332403920,7380,7380,7380,7380,0
|
|
20240328,111000,332403920,7380,7380,7380,7380,0
|
|
20240328,110900,332403920,7380,7380,7380,7380,0
|
|
20240328,110800,332403920,7380,7380,7380,7380,100
|
|
20240328,110700,331665920,7380,7380,7380,7380,100
|
|
20240328,110600,330927920,7370,7370,7370,7370,0
|
|
20240328,110500,330927920,7370,7370,7370,7370,0
|
|
20240328,110400,330927920,7370,7370,7370,7370,0
|
|
20240328,110300,330927920,7370,7370,7370,7370,0
|
|
20240328,110200,330927920,7370,7370,7370,7370,0
|
|
20240328,110100,330927920,7370,7370,7370,7370,94
|
|
20240328,110000,330235140,7370,7370,7370,7370,100
|
|
20240328,105900,329498140,7370,7370,7370,7370,0
|
|
20240328,105800,329498140,7370,7370,7370,7370,0
|
|
20240328,105700,329498140,7370,7370,7370,7370,100
|
|
20240328,105600,328761140,7370,7370,7370,7370,46
|
|
20240328,105500,328422120,7370,7370,7370,7370,70
|
|
20240328,105400,327906220,7380,7380,7380,7380,2078
|
|
20240328,105300,312570580,7370,7390,7390,7370,100
|
|
20240328,105200,311833400,7390,7390,7390,7390,0
|
|
20240328,105100,311833400,7390,7390,7390,7390,0
|
|
20240328,105000,311833400,7390,7390,7390,7390,0
|
|
20240328,104900,311833400,7390,7390,7390,7390,0
|
|
20240328,104800,311833400,7390,7390,7390,7390,1
|
|
20240328,104700,311826010,7400,7400,7400,7400,0
|
|
20240328,104600,311826010,7400,7400,7400,7400,0
|
|
20240328,104500,311826010,7400,7400,7400,7400,0
|
|
20240328,104400,311826010,7400,7400,7400,7400,0
|
|
20240328,104300,311826010,7400,7390,7400,7390,91
|
|
20240328,104200,311152620,7380,7380,7380,7380,0
|
|
20240328,104100,311152620,7380,7380,7380,7380,1
|
|
20240328,104000,311145240,7370,7370,7370,7370,200
|
|
20240328,103900,309671240,7370,7370,7370,7370,0
|
|
20240328,103800,309671240,7370,7370,7370,7370,43
|
|
20240328,103700,309354330,7370,7370,7370,7370,0
|
|
20240328,103600,309354330,7370,7370,7370,7370,0
|
|
20240328,103500,309354330,7370,7370,7370,7370,146
|
|
20240328,103400,308278310,7370,7370,7370,7370,5
|
|
20240328,103300,308241460,7370,7370,7370,7370,5
|
|
20240328,103200,308204610,7370,7370,7370,7370,0
|
|
20240328,103100,308204610,7370,7370,7370,7370,0
|
|
20240328,103000,308204610,7370,7370,7370,7370,0
|
|
20240328,102900,308204610,7370,7370,7370,7370,0
|
|
20240328,102800,308204610,7370,7370,7370,7370,1
|
|
20240328,102700,308197240,7350,7350,7350,7350,2
|
|
20240328,102600,308182540,7340,7340,7340,7340,0
|
|
20240328,102500,308182540,7340,7340,7340,7340,1868
|
|
20240328,102400,294471420,7330,7330,7330,7330,100
|
|
20240328,102300,293738420,7330,7340,7340,7320,5727
|
|
20240328,102200,251756730,7370,7370,7370,7370,0
|
|
20240328,102100,251756730,7370,7370,7370,7370,0
|
|
20240328,102000,251756730,7370,7370,7370,7370,0
|
|
20240328,101900,251756730,7370,7370,7370,7370,130
|
|
20240328,101800,250798630,7370,7370,7370,7370,0
|
|
20240328,101700,250798630,7370,7370,7370,7370,36
|
|
20240328,101600,250533310,7370,7370,7370,7370,100
|
|
20240328,101500,249796310,7370,7370,7370,7370,50
|
|
20240328,101400,249427810,7340,7330,7340,7330,327
|
|
20240328,101300,247028910,7320,7320,7320,7320,0
|
|
20240328,101200,247028910,7320,7320,7320,7320,186
|
|
20240328,101100,245667390,7340,7330,7340,7320,924
|
|
20240328,101000,238894790,7300,7290,7300,7290,192
|
|
20240328,100900,237494150,7290,7310,7310,7290,2734
|
|
20240328,100800,217524750,7310,7320,7320,7310,706
|
|
20240328,100700,212357790,7320,7320,7320,7320,193
|
|
20240328,100600,210945030,7330,7330,7330,7330,377
|
|
20240328,100500,208181620,7330,7340,7350,7330,514
|
|
20240328,100400,204409810,7340,7340,7350,7340,193
|
|
20240328,100300,202993180,7340,7340,7350,7340,197
|
|
20240328,100200,201547180,7330,7330,7330,7330,97
|
|
20240328,100100,200836170,7340,7340,7340,7340,594
|
|
20240328,100000,196476210,7340,7330,7340,7330,192
|
|
20240328,095900,195067890,7330,7340,7340,7330,192
|
|
20240328,095800,193659600,7340,7360,7360,7340,194
|
|
20240328,095700,192235620,7340,7340,7360,7340,233
|
|
20240328,095600,190524980,7340,7350,7350,7340,192
|
|
20240328,095500,189115100,7340,7340,7350,7330,9635
|
|
20240328,095400,118394160,7330,7360,7360,7330,3757
|
|
20240328,095300,90801700,7360,7360,7360,7360,192
|
|
20240328,095200,89388580,7360,7370,7370,7360,192
|
|
20240328,095100,87975160,7360,7360,7360,7360,192
|
|
20240328,095000,86562040,7370,7360,7370,7360,243
|
|
20240328,094900,84773060,7350,7360,7360,7350,192
|
|
20240328,094800,83361850,7350,7350,7350,7350,192
|
|
20240328,094700,81950650,7350,7350,7370,7350,202
|
|
20240328,094600,80465750,7370,7380,7400,7370,350
|
|
20240328,094500,77885550,7380,7390,7390,7380,932
|
|
20240328,094400,71001350,7390,7400,7400,7390,1502
|
|
20240328,094300,59887510,7400,7410,7410,7400,212
|
|
20240328,094200,58318510,7410,7410,7410,7410,419
|
|
20240328,094100,55213720,7420,7450,7450,7420,1362
|
|
20240328,094000,45082750,7480,7480,7480,7480,0
|
|
20240328,093900,45082750,7480,7480,7480,7480,0
|
|
20240328,093800,45082750,7480,7480,7480,7480,0
|
|
20240328,093700,45082750,7480,7480,7480,7480,0
|
|
20240328,093600,45082750,7480,7480,7480,7480,1
|
|
20240328,093500,45075270,7460,7460,7460,7460,0
|
|
20240328,093400,45075270,7460,7460,7460,7460,200
|
|
20240328,093300,43583270,7460,7460,7460,7460,1
|
|
20240328,093200,43575810,7450,7450,7450,7450,0
|
|
20240328,093100,43575810,7450,7450,7450,7450,0
|
|
20240328,093000,43575810,7450,7450,7450,7450,0
|
|
20240328,092900,43575810,7450,7450,7450,7450,0
|
|
20240328,092800,43575810,7450,7450,7450,7450,204
|
|
20240328,092700,42056010,7450,7450,7450,7450,0
|
|
20240328,092600,42056010,7450,7450,7450,7450,1
|
|
20240328,092500,42048560,7440,7480,7480,7440,857
|
|
20240328,092400,35650480,7480,7480,7480,7480,200
|
|
20240328,092300,34154480,7480,7480,7480,7480,0
|
|
20240328,092200,34154480,7480,7480,7480,7480,0
|
|
20240328,092100,34154480,7480,7480,7480,7480,0
|
|
20240328,092000,34154480,7480,7480,7480,7480,19
|
|
20240328,091900,34012360,7480,7480,7480,7480,0
|
|
20240328,091800,34012360,7480,7480,7480,7480,0
|
|
20240328,091700,34012360,7480,7480,7480,7480,1
|
|
20240328,091600,34004880,7450,7490,7490,7450,486
|
|
20240328,091500,30382320,7460,7460,7460,7460,0
|
|
20240328,091400,30382320,7460,7470,7470,7460,50
|
|
20240328,091300,30009300,7490,7490,7490,7490,0
|
|
20240328,091200,30009300,7490,7450,7490,7450,8
|
|
20240328,091100,29949660,7450,7460,7460,7450,161
|
|
20240328,091000,28749210,7470,7480,7480,7470,101
|
|
20240328,090900,27994730,7480,7480,7480,7480,230
|
|
20240328,090800,26274330,7490,7490,7490,7490,223
|
|
20240328,090700,24604060,7490,7500,7500,7490,222
|
|
20240328,090600,22940280,7500,7500,7500,7500,100
|
|
20240328,090500,22190280,7520,7520,7520,7500,621
|
|
20240328,090400,17520660,7520,7520,7520,7520,1
|
|
20240328,090300,17513140,7590,7470,7600,7470,2010
|
|
20240328,090200,2288340,7400,7410,7410,7400,104
|
|
20240328,090100,1518440,7480,7480,7480,7480,0
|
|
20240328,090000,1518440,7480,7480,7480,7480,203
|