680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,201700,1344270450,4210,4210,4210,4210,7502
|
|
20240328,201600,1344270450,4210,4210,4210,4210,0
|
|
20240328,201500,1344270450,4210,4210,4210,4210,0
|
|
20240328,201400,1344270450,4210,4210,4210,4210,0
|
|
20240328,201300,1344270450,4210,4210,4210,4210,0
|
|
20240328,201200,1344270450,4210,4210,4210,4210,0
|
|
20240328,201100,1344270450,4210,4210,4210,4210,0
|
|
20240328,201000,1344270450,4210,4210,4210,4210,0
|
|
20240328,200900,1344270450,4210,4210,4210,4210,0
|
|
20240328,200800,1344270450,4210,4210,4210,4210,0
|
|
20240328,200700,1344270450,4210,4210,4210,4210,0
|
|
20240328,200600,1344270450,4210,4210,4210,4210,0
|
|
20240328,200500,1344270450,4210,4210,4210,4210,0
|
|
20240328,200400,1344270450,4210,4210,4210,4210,0
|
|
20240328,200300,1344270450,4210,4210,4210,4210,0
|
|
20240328,200200,1344270450,4210,4210,4210,4210,0
|
|
20240328,200100,1344270450,4210,4210,4210,4210,0
|
|
20240328,200000,1344270450,4210,4210,4210,4210,0
|
|
20240328,195900,1344270450,4210,4210,4210,4210,0
|
|
20240328,195800,1344270450,4210,4210,4210,4210,0
|
|
20240328,195700,1344270450,4210,4210,4210,4210,0
|
|
20240328,195600,1344270450,4210,4210,4210,4210,0
|
|
20240328,195500,1344270450,4210,4210,4210,4210,0
|
|
20240328,195400,1344270450,4210,4210,4210,4210,0
|
|
20240328,195300,1344270450,4210,4210,4210,4210,0
|
|
20240328,195200,1344270450,4210,4210,4210,4210,0
|
|
20240328,195100,1344270450,4210,4210,4210,4210,0
|
|
20240328,195000,1344270450,4210,4210,4210,4210,0
|
|
20240328,194900,1344270450,4210,4210,4210,4210,0
|
|
20240328,194800,1344270450,4210,4210,4210,4210,0
|
|
20240328,194700,1344270450,4210,4210,4210,4210,7502
|
|
20240328,194600,1344270450,4210,4210,4210,4210,0
|
|
20240328,194500,1344270450,4210,4210,4210,4210,0
|
|
20240328,194400,1344270450,4210,4210,4210,4210,0
|
|
20240328,194300,1344270450,4210,4210,4210,4210,0
|
|
20240328,194200,1344270450,4210,4210,4210,4210,0
|
|
20240328,194100,1344270450,4210,4210,4210,4210,0
|
|
20240328,194000,1344270450,4210,4210,4210,4210,0
|
|
20240328,193900,1344270450,4210,4210,4210,4210,0
|
|
20240328,193800,1344270450,4210,4210,4210,4210,0
|
|
20240328,193700,1344270450,4210,4210,4210,4210,0
|
|
20240328,193600,1344270450,4210,4210,4210,4210,0
|
|
20240328,193500,1344270450,4210,4210,4210,4210,0
|
|
20240328,193400,1344270450,4210,4210,4210,4210,0
|
|
20240328,193300,1344270450,4210,4210,4210,4210,0
|
|
20240328,193200,1344270450,4210,4210,4210,4210,0
|
|
20240328,193100,1344270450,4210,4210,4210,4210,0
|
|
20240328,193000,1344270450,4210,4210,4210,4210,0
|
|
20240328,192900,1344270450,4210,4210,4210,4210,0
|
|
20240328,192800,1344270450,4210,4210,4210,4210,0
|
|
20240328,192700,1344270450,4210,4210,4210,4210,0
|
|
20240328,192600,1344270450,4210,4210,4210,4210,0
|
|
20240328,192500,1344270450,4210,4210,4210,4210,0
|
|
20240328,192400,1344270450,4210,4210,4210,4210,0
|
|
20240328,192300,1344270450,4210,4210,4210,4210,0
|
|
20240328,192200,1344270450,4210,4210,4210,4210,0
|
|
20240328,192100,1344270450,4210,4210,4210,4210,0
|
|
20240328,192000,1344270450,4210,4210,4210,4210,0
|
|
20240328,191900,1344270450,4210,4210,4210,4210,0
|
|
20240328,191800,1344270450,4210,4210,4210,4210,0
|
|
20240328,191700,1344270450,4210,4210,4210,4210,7502
|
|
20240328,191600,1344270450,4210,4210,4210,4210,0
|
|
20240328,191500,1344270450,4210,4210,4210,4210,0
|
|
20240328,191400,1344270450,4210,4210,4210,4210,0
|
|
20240328,191300,1344270450,4210,4210,4210,4210,0
|
|
20240328,191200,1344270450,4210,4210,4210,4210,0
|
|
20240328,191100,1344270450,4210,4210,4210,4210,0
|
|
20240328,191000,1344270450,4210,4210,4210,4210,0
|
|
20240328,190900,1344270450,4210,4210,4210,4210,0
|
|
20240328,190800,1344270450,4210,4210,4210,4210,0
|
|
20240328,190700,1344270450,4210,4210,4210,4210,0
|
|
20240328,190600,1344270450,4210,4210,4210,4210,0
|
|
20240328,190500,1344270450,4210,4210,4210,4210,0
|
|
20240328,190400,1344270450,4210,4210,4210,4210,0
|
|
20240328,190300,1344270450,4210,4210,4210,4210,0
|
|
20240328,190200,1344270450,4210,4210,4210,4210,0
|
|
20240328,190100,1344270450,4210,4210,4210,4210,0
|
|
20240328,190000,1344270450,4210,4210,4210,4210,0
|
|
20240328,185900,1344270450,4210,4210,4210,4210,0
|
|
20240328,185800,1344270450,4210,4210,4210,4210,0
|
|
20240328,185700,1344270450,4210,4210,4210,4210,0
|
|
20240328,185600,1344270450,4210,4210,4210,4210,0
|
|
20240328,185500,1344270450,4210,4210,4210,4210,0
|
|
20240328,185400,1344270450,4210,4210,4210,4210,0
|
|
20240328,185300,1344270450,4210,4210,4210,4210,0
|
|
20240328,185200,1344270450,4210,4210,4210,4210,0
|
|
20240328,185100,1344270450,4210,4210,4210,4210,0
|
|
20240328,185000,1344270450,4210,4210,4210,4210,0
|
|
20240328,184900,1344270450,4210,4210,4210,4210,0
|
|
20240328,184800,1344270450,4210,4210,4210,4210,0
|
|
20240328,184700,1344270450,4210,4210,4210,4210,7502
|
|
20240328,184600,1344270450,4210,4210,4210,4210,0
|
|
20240328,184500,1344270450,4210,4210,4210,4210,0
|
|
20240328,184400,1344270450,4210,4210,4210,4210,0
|
|
20240328,184300,1344270450,4210,4210,4210,4210,0
|
|
20240328,184200,1344270450,4210,4210,4210,4210,0
|
|
20240328,184100,1344270450,4210,4210,4210,4210,0
|
|
20240328,184000,1344270450,4210,4210,4210,4210,0
|
|
20240328,183900,1344270450,4210,4210,4210,4210,0
|
|
20240328,183800,1344270450,4210,4210,4210,4210,0
|
|
20240328,183700,1344270450,4210,4210,4210,4210,0
|
|
20240328,183600,1344270450,4210,4210,4210,4210,0
|
|
20240328,183500,1344270450,4210,4210,4210,4210,0
|
|
20240328,183400,1344270450,4210,4210,4210,4210,0
|
|
20240328,183300,1344270450,4210,4210,4210,4210,0
|
|
20240328,183200,1344270450,4210,4210,4210,4210,0
|
|
20240328,183100,1344270450,4210,4210,4210,4210,0
|
|
20240328,183000,1344270450,4210,4210,4210,4210,0
|
|
20240328,182900,1344270450,4210,4210,4210,4210,0
|
|
20240328,182800,1344270450,4210,4210,4210,4210,0
|
|
20240328,182700,1344270450,4210,4210,4210,4210,0
|
|
20240328,182600,1344270450,4210,4210,4210,4210,0
|
|
20240328,182500,1344270450,4210,4210,4210,4210,0
|
|
20240328,182400,1344270450,4210,4210,4210,4210,0
|
|
20240328,182300,1344270450,4210,4210,4210,4210,0
|
|
20240328,182200,1344270450,4210,4210,4210,4210,0
|
|
20240328,182100,1344270450,4210,4210,4210,4210,0
|
|
20240328,182000,1344270450,4210,4210,4210,4210,0
|
|
20240328,181900,1344270450,4210,4210,4210,4210,0
|
|
20240328,181800,1344270450,4210,4210,4210,4210,0
|
|
20240328,181700,1344270450,4210,4210,4210,4210,7502
|
|
20240328,181600,1344270450,4210,4210,4210,4210,0
|
|
20240328,181500,1344270450,4210,4210,4210,4210,0
|
|
20240328,181400,1344270450,4210,4210,4210,4210,0
|
|
20240328,181300,1344270450,4210,4210,4210,4210,0
|
|
20240328,181200,1344270450,4210,4210,4210,4210,0
|
|
20240328,181100,1344270450,4210,4210,4210,4210,0
|
|
20240328,181000,1344270450,4210,4210,4210,4210,0
|
|
20240328,180900,1344270450,4210,4210,4210,4210,0
|
|
20240328,180800,1344270450,4210,4210,4210,4210,0
|
|
20240328,180700,1344270450,4210,4210,4210,4210,0
|
|
20240328,180600,1344270450,4210,4210,4210,4210,0
|
|
20240328,180500,1344270450,4210,4210,4210,4210,0
|
|
20240328,180400,1344270450,4210,4210,4210,4210,0
|
|
20240328,180300,1344270450,4210,4210,4210,4210,0
|
|
20240328,180200,1344270450,4210,4210,4210,4210,0
|
|
20240328,180100,1344270450,4210,4210,4210,4210,0
|
|
20240328,180000,1344270450,4210,4210,4210,4210,0
|
|
20240328,175900,1344270450,4210,4210,4210,4210,0
|
|
20240328,175800,1344270450,4210,4210,4210,4210,0
|
|
20240328,175700,1344270450,4210,4210,4210,4210,0
|
|
20240328,175600,1344270450,4210,4210,4210,4210,0
|
|
20240328,175500,1344270450,4210,4210,4210,4210,0
|
|
20240328,175400,1344270450,4210,4210,4210,4210,0
|
|
20240328,175300,1344270450,4210,4210,4210,4210,0
|
|
20240328,175200,1344270450,4210,4210,4210,4210,0
|
|
20240328,175100,1344270450,4210,4210,4210,4210,0
|
|
20240328,175000,1344270450,4210,4210,4210,4210,0
|
|
20240328,174900,1344270450,4210,4210,4210,4210,0
|
|
20240328,174800,1344270450,4210,4210,4210,4210,0
|
|
20240328,174700,1344270450,4210,4210,4210,4210,7502
|
|
20240328,174600,1344270450,4210,4210,4210,4210,0
|
|
20240328,174500,1344270450,4210,4210,4210,4210,0
|
|
20240328,174400,1344270450,4210,4210,4210,4210,0
|
|
20240328,174300,1344270450,4210,4210,4210,4210,0
|
|
20240328,174200,1344270450,4210,4210,4210,4210,0
|
|
20240328,174100,1344270450,4210,4210,4210,4210,0
|
|
20240328,174000,1344270450,4210,4210,4210,4210,0
|
|
20240328,173900,1344270450,4210,4210,4210,4210,0
|
|
20240328,173800,1344270450,4210,4210,4210,4210,0
|
|
20240328,173700,1344270450,4210,4210,4210,4210,0
|
|
20240328,173600,1344270450,4210,4210,4210,4210,0
|
|
20240328,173500,1344270450,4210,4210,4210,4210,0
|
|
20240328,173400,1344270450,4210,4210,4210,4210,0
|
|
20240328,173300,1344270450,4210,4210,4210,4210,0
|
|
20240328,173200,1344270450,4210,4210,4210,4210,0
|
|
20240328,173100,1344270450,4210,4210,4210,4210,0
|
|
20240328,173000,1344270450,4210,4210,4210,4210,0
|
|
20240328,172900,1344270450,4210,4210,4210,4210,0
|
|
20240328,172800,1344270450,4210,4210,4210,4210,0
|
|
20240328,172700,1344270450,4210,4210,4210,4210,0
|
|
20240328,172600,1344270450,4210,4210,4210,4210,0
|
|
20240328,172500,1344270450,4210,4210,4210,4210,0
|
|
20240328,172400,1344270450,4210,4210,4210,4210,0
|
|
20240328,172300,1344270450,4210,4210,4210,4210,0
|
|
20240328,172200,1344270450,4210,4210,4210,4210,0
|
|
20240328,172100,1344270450,4210,4210,4210,4210,0
|
|
20240328,172000,1344270450,4210,4210,4210,4210,0
|
|
20240328,171900,1344270450,4210,4210,4210,4210,0
|
|
20240328,171800,1344270450,4210,4210,4210,4210,0
|
|
20240328,171700,1344270450,4210,4210,4210,4210,7502
|
|
20240328,171600,1344270450,4210,4210,4210,4210,0
|
|
20240328,171500,1344270450,4210,4210,4210,4210,0
|
|
20240328,171400,1344270450,4210,4210,4210,4210,0
|
|
20240328,171300,1344270450,4210,4210,4210,4210,0
|
|
20240328,171200,1344270450,4210,4210,4210,4210,0
|
|
20240328,171100,1344270450,4210,4210,4210,4210,0
|
|
20240328,171000,1344270450,4210,4210,4210,4210,0
|
|
20240328,170900,1344270450,4210,4210,4210,4210,0
|
|
20240328,170800,1344270450,4210,4210,4210,4210,0
|
|
20240328,170700,1344270450,4210,4210,4210,4210,0
|
|
20240328,170600,1344270450,4210,4210,4210,4210,0
|
|
20240328,170500,1344270450,4210,4210,4210,4210,0
|
|
20240328,170400,1344270450,4210,4210,4210,4210,0
|
|
20240328,170300,1344270450,4210,4210,4210,4210,0
|
|
20240328,170200,1344270450,4210,4210,4210,4210,0
|
|
20240328,170100,1344270450,4210,4210,4210,4210,0
|
|
20240328,170000,1344270450,4210,4210,4210,4210,0
|
|
20240328,165900,1344270450,4210,4210,4210,4210,0
|
|
20240328,165800,1344270450,4210,4210,4210,4210,0
|
|
20240328,165700,1344270450,4210,4210,4210,4210,0
|
|
20240328,165600,1344270450,4210,4210,4210,4210,0
|
|
20240328,165500,1344270450,4210,4210,4210,4210,0
|
|
20240328,165400,1344270450,4210,4210,4210,4210,0
|
|
20240328,165300,1344270450,4210,4210,4210,4210,0
|
|
20240328,165200,1344270450,4210,4210,4210,4210,0
|
|
20240328,165100,1344270450,4210,4210,4210,4210,0
|
|
20240328,165000,1344270450,4210,4210,4210,4210,0
|
|
20240328,164900,1344270450,4210,4210,4210,4210,0
|
|
20240328,164800,1344270450,4210,4210,4210,4210,0
|
|
20240328,164700,1344270450,4210,4210,4210,4210,7502
|
|
20240328,164600,1344270450,4210,4210,4210,4210,0
|
|
20240328,164500,1344270450,4210,4210,4210,4210,0
|
|
20240328,164400,1344270450,4210,4210,4210,4210,0
|
|
20240328,164300,1344270450,4210,4210,4210,4210,0
|
|
20240328,164200,1344270450,4210,4210,4210,4210,0
|
|
20240328,164100,1344270450,4210,4210,4210,4210,0
|
|
20240328,164000,1344270450,4210,4210,4210,4210,0
|
|
20240328,163900,1344270450,4210,4210,4210,4210,0
|
|
20240328,163800,1344270450,4210,4210,4210,4210,0
|
|
20240328,163700,1344270450,4210,4210,4210,4210,0
|
|
20240328,163600,1344270450,4210,4210,4210,4210,0
|
|
20240328,163500,1344270450,4210,4210,4210,4210,0
|
|
20240328,163400,1344270450,4210,4210,4210,4210,0
|
|
20240328,163300,1344270450,4210,4210,4210,4210,0
|
|
20240328,163200,1344270450,4210,4210,4210,4210,0
|
|
20240328,163100,1344270450,4210,4210,4210,4210,0
|
|
20240328,163000,1344270450,4210,4210,4210,4210,0
|
|
20240328,162900,1344270450,4210,4210,4210,4210,0
|
|
20240328,162800,1344270450,4210,4210,4210,4210,0
|
|
20240328,162700,1344270450,4210,4210,4210,4210,0
|
|
20240328,162600,1344270450,4210,4210,4210,4210,0
|
|
20240328,162500,1344270450,4210,4210,4210,4210,0
|
|
20240328,162400,1344270450,4210,4210,4210,4210,0
|
|
20240328,162300,1344270450,4210,4210,4210,4210,0
|
|
20240328,162200,1344270450,4210,4210,4210,4210,0
|
|
20240328,162100,1344270450,4210,4210,4210,4210,0
|
|
20240328,162000,1344270450,4210,4210,4210,4210,0
|
|
20240328,161900,1344270450,4210,4210,4210,4210,0
|
|
20240328,161800,1344270450,4210,4210,4210,4210,0
|
|
20240328,161700,1344270450,4210,4210,4210,4210,7502
|
|
20240328,161600,1344270450,4210,4210,4210,4210,0
|
|
20240328,161500,1344270450,4210,4210,4210,4210,0
|
|
20240328,161400,1344270450,4210,4210,4210,4210,0
|
|
20240328,161300,1344270450,4210,4210,4210,4210,0
|
|
20240328,161200,1344270450,4210,4210,4210,4210,0
|
|
20240328,161100,1344270450,4210,4210,4210,4210,0
|
|
20240328,161000,1344270450,4210,4210,4210,4210,0
|
|
20240328,160900,1344270450,4210,4210,4210,4210,0
|
|
20240328,160800,1344270450,4210,4210,4210,4210,0
|
|
20240328,160700,1344270450,4210,4210,4210,4210,0
|
|
20240328,160600,1344270450,4210,4210,4210,4210,0
|
|
20240328,160500,1344270450,4210,4210,4210,4210,0
|
|
20240328,160400,1344270450,4210,4210,4210,4210,0
|
|
20240328,160300,1344270450,4210,4210,4210,4210,0
|
|
20240328,160200,1344270450,4210,4210,4210,4210,0
|
|
20240328,160100,1344270450,4210,4210,4210,4210,0
|
|
20240328,160000,1344270450,4210,4210,4210,4210,0
|
|
20240328,155900,1344270450,4210,4210,4210,4210,0
|
|
20240328,155800,1344270450,4210,4210,4210,4210,0
|
|
20240328,155700,1344270450,4210,4210,4210,4210,0
|
|
20240328,155600,1344270450,4210,4210,4210,4210,0
|
|
20240328,155500,1344270450,4210,4210,4210,4210,0
|
|
20240328,155400,1344270450,4210,4210,4210,4210,0
|
|
20240328,155300,1344270450,4210,4210,4210,4210,0
|
|
20240328,155200,1344270450,4210,4210,4210,4210,0
|
|
20240328,155100,1344270450,4210,4210,4210,4210,0
|
|
20240328,155000,1344270450,4210,4210,4210,4210,0
|
|
20240328,154900,1344270450,4210,4210,4210,4210,0
|
|
20240328,154800,1344270450,4210,4210,4210,4210,0
|
|
20240328,154700,1344270450,4210,4210,4210,4210,7502
|
|
20240328,154600,1344270450,4210,4210,4210,4210,0
|
|
20240328,154500,1344270450,4210,4210,4210,4210,0
|
|
20240328,154400,1344270450,4210,4210,4210,4210,0
|
|
20240328,154300,1344270450,4210,4210,4210,4210,0
|
|
20240328,154200,1344270450,4210,4210,4210,4210,0
|
|
20240328,154100,1344270450,4210,4210,4210,4210,0
|
|
20240328,154000,1344270450,4210,4210,4210,4210,0
|
|
20240328,153900,1344270450,4210,4210,4210,4210,0
|
|
20240328,153800,1344270450,4210,4210,4210,4210,0
|
|
20240328,153700,1344270450,4210,4210,4210,4210,0
|
|
20240328,153600,1344270450,4210,4210,4210,4210,0
|
|
20240328,153500,1344270450,4210,4210,4210,4210,0
|
|
20240328,153400,1344270450,4210,4210,4210,4210,0
|
|
20240328,153300,1344270450,4210,4210,4210,4210,0
|
|
20240328,153200,1344270450,4210,4210,4210,4210,0
|
|
20240328,153100,1344270450,4210,4210,4210,4210,0
|
|
20240328,153000,1344270450,4210,4210,4210,4210,7502
|
|
20240328,152900,1312687030,4200,4200,4200,4200,0
|
|
20240328,152800,1312687030,4200,4200,4200,4200,0
|
|
20240328,152700,1312687030,4200,4200,4200,4200,0
|
|
20240328,152600,1312687030,4200,4200,4200,4200,0
|
|
20240328,152500,1312687030,4200,4200,4200,4200,0
|
|
20240328,152400,1312687030,4200,4200,4200,4200,0
|
|
20240328,152300,1312687030,4200,4200,4200,4200,0
|
|
20240328,152200,1312687030,4200,4200,4200,4200,0
|
|
20240328,152100,1312687030,4200,4200,4200,4200,0
|
|
20240328,152000,1312687030,4200,4200,4200,4200,0
|
|
20240328,151900,1312687030,4200,4195,4200,4195,4173
|
|
20240328,151800,1295163955,4190,4195,4195,4190,213
|
|
20240328,151700,1294271170,4195,4195,4195,4195,670
|
|
20240328,151600,1291460520,4200,4195,4200,4195,46
|
|
20240328,151500,1291267470,4200,4200,4205,4200,2370
|
|
20240328,151400,1281313465,4200,4190,4200,4185,2768
|
|
20240328,151300,1269703515,4190,4195,4195,4190,588
|
|
20240328,151200,1267237355,4190,4190,4190,4190,21
|
|
20240328,151100,1267149365,4190,4185,4190,4185,1725
|
|
20240328,151000,1259927045,4190,4190,4200,4190,436
|
|
20240328,150900,1258099855,4190,4190,4200,4190,688
|
|
20240328,150800,1255217125,4195,4190,4195,4185,849
|
|
20240328,150700,1251656570,4190,4190,4190,4190,2
|
|
20240328,150600,1251648190,4190,4190,4190,4190,1
|
|
20240328,150500,1251644000,4190,4190,4190,4190,549
|
|
20240328,150400,1249343690,4195,4195,4195,4190,631
|
|
20240328,150300,1246698675,4195,4190,4195,4190,951
|
|
20240328,150200,1242711490,4190,4195,4195,4190,1006
|
|
20240328,150100,1238496330,4190,4190,4200,4190,483
|
|
20240328,150000,1236472520,4190,4195,4205,4190,957
|
|
20240328,145900,1232457105,4200,4200,4200,4200,1
|
|
20240328,145800,1232452905,4200,4205,4205,4200,802
|
|
20240328,145700,1229080505,4205,4205,4205,4205,4
|
|
20240328,145600,1229063685,4200,4195,4200,4195,667
|
|
20240328,145500,1226262635,4195,4200,4200,4195,828
|
|
20240328,145400,1222786535,4200,4195,4200,4195,710
|
|
20240328,145300,1219807275,4195,4195,4195,4195,433
|
|
20240328,145200,1217990840,4195,4190,4195,4190,1913
|
|
20240328,145100,1209974125,4185,4190,4190,4185,1039
|
|
20240328,145000,1205625715,4190,4185,4190,4185,12
|
|
20240328,144900,1205575485,4190,4195,4195,4190,1402
|
|
20240328,144800,1199698865,4190,4195,4195,4190,219
|
|
20240328,144700,1198780710,4195,4195,4200,4195,138
|
|
20240328,144600,1198201795,4195,4195,4195,4195,91
|
|
20240328,144500,1197820050,4200,4205,4205,4200,253
|
|
20240328,144400,1196756950,4205,4205,4205,4205,149
|
|
20240328,144300,1196130405,4205,4205,4210,4205,2322
|
|
20240328,144200,1186358490,4205,4180,4205,4180,13116
|
|
20240328,144100,1131334535,4180,4180,4185,4180,61
|
|
20240328,144000,1131079545,4165,4165,4165,4165,80
|
|
20240328,143900,1130746345,4160,4160,4160,4160,127
|
|
20240328,143800,1130218025,4190,4190,4190,4150,5098
|
|
20240328,143700,1108989420,4190,4185,4190,4185,11
|
|
20240328,143600,1108943380,4190,4190,4190,4190,15
|
|
20240328,143500,1108880530,4190,4195,4195,4185,14
|
|
20240328,143400,1108821910,4190,4195,4195,4190,60
|
|
20240328,143300,1108570420,4195,4195,4195,4195,1063
|
|
20240328,143200,1104111135,4195,4190,4195,4190,4773
|
|
20240328,143100,1084090610,4190,4185,4190,4185,2509
|
|
20240328,143000,1073579900,4190,4190,4190,4190,0
|
|
20240328,142900,1073579900,4190,4190,4195,4190,6049
|
|
20240328,142800,1048234585,4190,4190,4195,4190,5190
|
|
20240328,142700,1026479905,4190,4190,4190,4190,4460
|
|
20240328,142600,1007792505,4190,4165,4190,4165,10047
|
|
20240328,142500,965809405,4165,4165,4165,4165,80
|
|
20240328,142400,965476205,4165,4160,4165,4160,1560
|
|
20240328,142300,958981800,4160,4150,4160,4150,2905
|
|
20240328,142200,946905680,4155,4155,4155,4155,0
|
|
20240328,142100,946905680,4155,4155,4155,4155,1
|
|
20240328,142000,946901525,4140,4155,4155,4140,81
|
|
20240328,141900,946566170,4150,4150,4150,4150,481
|
|
20240328,141800,944570020,4150,4140,4150,4140,301
|
|
20240328,141700,943323870,4140,4145,4145,4140,505
|
|
20240328,141600,941233150,4150,4140,4150,4140,121
|
|
20240328,141500,940732200,4155,4155,4155,4155,0
|
|
20240328,141400,940732200,4155,4155,4155,4155,0
|
|
20240328,141300,940732200,4155,4155,4155,4155,0
|
|
20240328,141200,940732200,4155,4145,4155,4145,766
|
|
20240328,141100,937557120,4145,4150,4155,4145,648
|
|
20240328,141000,934868140,4155,4155,4155,4155,0
|
|
20240328,140900,934868140,4155,4155,4155,4155,0
|
|
20240328,140800,934868140,4155,4160,4160,4155,1094
|
|
20240328,140700,930322065,4155,4155,4155,4155,977
|
|
20240328,140600,926262630,4155,4155,4165,4155,1041
|
|
20240328,140500,921930710,4160,4150,4170,4150,4390
|
|
20240328,140400,903662910,4150,4160,4160,4150,725
|
|
20240328,140300,900651910,4160,4155,4160,4150,616
|
|
20240328,140200,898094565,4160,4160,4160,4160,3
|
|
20240328,140100,898082085,4160,4155,4160,4155,406
|
|
20240328,140000,896395150,4155,4160,4165,4155,520
|
|
20240328,135900,894231950,4165,4165,4165,4165,1
|
|
20240328,135800,894227785,4155,4155,4165,4155,482
|
|
20240328,135700,892220905,4165,4165,4165,4165,97
|
|
20240328,135600,891816900,4150,4165,4165,4150,21
|
|
20240328,135500,891729735,4150,4150,4150,4150,20
|
|
20240328,135400,891646735,4165,4140,4165,4140,122
|
|
20240328,135300,891139610,4170,4145,4170,4145,13325
|
|
20240328,135200,835790120,4140,4140,4140,4140,1805
|
|
20240328,135100,828317420,4140,4110,4140,4105,4375
|
|
20240328,135000,810270515,4105,4105,4105,4105,7354
|
|
20240328,134900,780082345,4105,4110,4110,4105,820
|
|
20240328,134800,776716145,4110,4110,4110,4110,0
|
|
20240328,134700,776716145,4110,4110,4110,4105,7
|
|
20240328,134600,776687400,4105,4100,4105,4100,835
|
|
20240328,134500,773262700,4105,4105,4105,4105,5
|
|
20240328,134400,773242175,4110,4110,4110,4110,0
|
|
20240328,134300,773242175,4110,4110,4110,4110,0
|
|
20240328,134200,773242175,4110,4100,4110,4100,605
|
|
20240328,134100,770756625,4110,4110,4110,4110,200
|
|
20240328,134000,769934625,4105,4100,4105,4100,1185
|
|
20240328,133900,765073125,4100,4120,4120,4100,3979
|
|
20240328,133800,748748875,4120,4115,4120,4115,500
|
|
20240328,133700,746689875,4115,4115,4115,4115,170
|
|
20240328,133600,745990325,4120,4120,4120,4120,0
|
|
20240328,133500,745990325,4120,4120,4120,4120,0
|
|
20240328,133400,745990325,4120,4120,4120,4120,4
|
|
20240328,133300,745973845,4120,4120,4120,4120,0
|
|
20240328,133200,745973845,4120,4120,4120,4120,0
|
|
20240328,133100,745973845,4120,4120,4120,4120,2
|
|
20240328,133000,745965605,4105,4105,4105,4105,0
|
|
20240328,132900,745965605,4105,4105,4105,4105,261
|
|
20240328,132800,744894200,4105,4105,4105,4105,0
|
|
20240328,132700,744894200,4105,4115,4115,4105,2000
|
|
20240328,132600,736678190,4120,4120,4120,4120,0
|
|
20240328,132500,736678190,4120,4120,4120,4120,0
|
|
20240328,132400,736678190,4120,4120,4120,4120,108
|
|
20240328,132300,736233230,4120,4120,4120,4120,0
|
|
20240328,132200,736233230,4120,4120,4120,4120,165
|
|
20240328,132100,735553430,4130,4120,4130,4120,701
|
|
20240328,132000,732659300,4130,4120,4130,4120,20
|
|
20240328,131900,732576835,4135,4135,4135,4135,0
|
|
20240328,131800,732576835,4135,4135,4135,4135,10
|
|
20240328,131700,732535485,4135,4130,4135,4130,44
|
|
20240328,131600,732353700,4135,4130,4135,4130,33
|
|
20240328,131500,732217285,4135,4130,4135,4130,20
|
|
20240328,131400,732134630,4135,4135,4135,4135,101
|
|
20240328,131300,731716995,4135,4135,4135,4135,26
|
|
20240328,131200,731609485,4135,4120,4135,4120,133
|
|
20240328,131100,731060195,4125,4115,4125,4115,401
|
|
20240328,131000,729410070,4130,4130,4130,4130,2
|
|
20240328,130900,729401810,4130,4130,4130,4130,0
|
|
20240328,130800,729401810,4130,4115,4130,4115,448
|
|
20240328,130700,727557405,4115,4115,4115,4115,165
|
|
20240328,130600,726878430,4115,4115,4115,4115,9
|
|
20240328,130500,726841395,4115,4110,4115,4110,409
|
|
20240328,130400,725158405,4110,4105,4110,4105,599
|
|
20240328,130300,722698015,4105,4105,4105,4105,11
|
|
20240328,130200,722652860,4105,4110,4110,4105,801
|
|
20240328,130100,719360955,4120,4115,4120,4115,15
|
|
20240328,130000,719299200,4110,4110,4115,4110,16
|
|
20240328,125900,719233435,4120,4120,4120,4120,54
|
|
20240328,125800,719010955,4130,4130,4135,4125,20
|
|
20240328,125700,718928335,4135,4135,4135,4135,15
|
|
20240328,125600,718866310,4140,4125,4140,4125,251
|
|
20240328,125500,717829240,4125,4105,4125,4105,519
|
|
20240328,125400,715690515,4105,4105,4110,4105,25
|
|
20240328,125300,715587835,4110,4110,4110,4110,1
|
|
20240328,125200,715583725,4110,4110,4110,4110,22
|
|
20240328,125100,715493305,4110,4110,4110,4110,492
|
|
20240328,125000,713471185,4130,4130,4130,4130,0
|
|
20240328,124900,713471185,4130,4105,4130,4105,504
|
|
20240328,124800,711393240,4110,4105,4110,4105,4
|
|
20240328,124700,711376815,4110,4110,4110,4105,59
|
|
20240328,124600,711134440,4110,4125,4130,4110,514
|
|
20240328,124500,709021675,4135,4135,4135,4135,0
|
|
20240328,124400,709021675,4135,4120,4135,4120,232
|
|
20240328,124300,708064005,4120,4115,4130,4110,673
|
|
20240328,124200,705297080,4125,4125,4125,4125,0
|
|
20240328,124100,705297080,4125,4120,4125,4120,101
|
|
20240328,124000,704880950,4120,4125,4130,4120,703
|
|
20240328,123900,701983080,4130,4125,4130,4120,125
|
|
20240328,123800,701468040,4140,4140,4140,4140,0
|
|
20240328,123700,701468040,4140,4130,4140,4130,230
|
|
20240328,123600,700518130,4130,4120,4130,4120,598
|
|
20240328,123500,698048435,4125,4125,4125,4125,24
|
|
20240328,123400,697949435,4125,4105,4125,4105,701
|
|
20240328,123300,695060575,4120,4105,4120,4105,42
|
|
20240328,123200,694888135,4120,4120,4120,4120,532
|
|
20240328,123100,692696295,4120,4120,4120,4120,3
|
|
20240328,123000,692683935,4125,4110,4125,4105,31
|
|
20240328,122900,692556505,4110,4110,4110,4110,1273
|
|
20240328,122800,687324475,4125,4110,4125,4110,166
|
|
20240328,122700,686642010,4110,4110,4120,4110,317
|
|
20240328,122600,685339130,4110,4110,4110,4110,20
|
|
20240328,122500,685256930,4120,4120,4120,4120,0
|
|
20240328,122400,685256930,4120,4110,4120,4110,1512
|
|
20240328,122300,679042580,4110,4110,4110,4110,15
|
|
20240328,122200,678980930,4110,4110,4110,4110,106
|
|
20240328,122100,678545270,4115,4120,4120,4115,922
|
|
20240328,122000,674750950,4120,4120,4120,4120,22
|
|
20240328,121900,674660310,4120,4120,4120,4120,7
|
|
20240328,121800,674631470,4120,4115,4120,4115,17
|
|
20240328,121700,674561445,4115,4115,4115,4115,15
|
|
20240328,121600,674499720,4125,4115,4125,4115,16
|
|
20240328,121500,674433870,4115,4115,4120,4115,15
|
|
20240328,121400,674372140,4115,4115,4115,4115,28
|
|
20240328,121300,674256920,4125,4115,4125,4115,11
|
|
20240328,121200,674211645,4115,4115,4115,4115,9
|
|
20240328,121100,674174610,4125,4125,4125,4125,0
|
|
20240328,121000,674174610,4125,4105,4125,4105,58
|
|
20240328,120900,673936500,4105,4105,4105,4105,15
|
|
20240328,120800,673874925,4105,4110,4115,4105,740
|
|
20240328,120700,670835475,4110,4105,4110,4105,714
|
|
20240328,120600,667903505,4105,4105,4120,4105,82
|
|
20240328,120500,667566200,4105,4105,4105,4105,266
|
|
20240328,120400,666474270,4115,4110,4115,4105,28
|
|
20240328,120300,666359250,4115,4115,4115,4115,3
|
|
20240328,120200,666346905,4125,4120,4125,4120,15
|
|
20240328,120100,666285090,4125,4125,4125,4105,553
|
|
20240328,120000,664014925,4105,4105,4125,4105,18
|
|
20240328,115900,663940965,4105,4110,4110,4105,21
|
|
20240328,115800,663854745,4120,4120,4120,4120,8
|
|
20240328,115700,663821785,4125,4105,4125,4105,3
|
|
20240328,115600,663809450,4105,4105,4105,4105,15
|
|
20240328,115500,663747875,4105,4100,4105,4100,195
|
|
20240328,115400,662948350,4100,4100,4100,4100,22
|
|
20240328,115300,662858150,4105,4110,4110,4100,3
|
|
20240328,115200,662845835,4100,4100,4100,4100,19
|
|
20240328,115100,662767935,4100,4130,4130,4100,25206
|
|
20240328,115000,559412265,4115,4115,4115,4110,1212
|
|
20240328,114900,554430370,4115,4115,4115,4110,22945
|
|
20240328,114800,460126365,4110,4115,4115,4110,1151
|
|
20240328,114700,455395605,4130,4130,4130,4115,320
|
|
20240328,114600,454078775,4115,4125,4125,4110,24945
|
|
20240328,114500,351391570,4125,4125,4125,4125,598
|
|
20240328,114400,348924820,4125,4125,4125,4125,9
|
|
20240328,114300,348887695,4130,4130,4130,4130,1
|
|
20240328,114200,348883565,4125,4130,4130,4125,731
|
|
20240328,114100,345867100,4130,4125,4130,4125,23
|
|
20240328,114000,345772170,4125,4125,4125,4125,9
|
|
20240328,113900,345735045,4130,4130,4130,4130,34
|
|
20240328,113800,345594625,4125,4125,4125,4125,12
|
|
20240328,113700,345545125,4125,4125,4125,4125,22
|
|
20240328,113600,345454375,4125,4130,4130,4125,544
|
|
20240328,113500,343208505,4130,4130,4130,4130,13
|
|
20240328,113400,343154815,4130,4130,4130,4130,3
|
|
20240328,113300,343142425,4130,4130,4130,4130,9
|
|
20240328,113200,343105255,4130,4130,4130,4130,13
|
|
20240328,113100,343051565,4130,4140,4145,4130,507
|
|
20240328,113000,340955025,4135,4135,4135,4135,17
|
|
20240328,112900,340884730,4135,4135,4135,4135,500
|
|
20240328,112800,338817230,4145,4145,4145,4145,0
|
|
20240328,112700,338817230,4145,4145,4145,4145,0
|
|
20240328,112600,338817230,4145,4125,4145,4125,42
|
|
20240328,112500,338643925,4135,4130,4135,4130,901
|
|
20240328,112400,334922785,4135,4135,4135,4135,200
|
|
20240328,112300,334095785,4135,4130,4135,4130,16
|
|
20240328,112200,334029665,4135,4135,4135,4135,151
|
|
20240328,112100,333405280,4140,4135,4140,4135,11
|
|
20240328,112000,333359785,4135,4135,4135,4135,9
|
|
20240328,111900,333322570,4145,4145,4145,4145,50
|
|
20240328,111800,333115320,4150,4140,4150,4140,4
|
|
20240328,111700,333098750,4130,4130,4130,4130,18
|
|
20240328,111600,333024410,4130,4130,4130,4130,892
|
|
20240328,111500,329340450,4135,4135,4135,4135,108
|
|
20240328,111400,328893870,4135,4135,4135,4135,8
|
|
20240328,111300,328860790,4135,4135,4135,4135,1
|
|
20240328,111200,328856655,4135,4135,4135,4130,1003
|
|
20240328,111100,324714210,4130,4130,4130,4130,1150
|
|
20240328,111000,319964710,4135,4135,4135,4135,16
|
|
20240328,110900,319898550,4130,4130,4130,4130,25
|
|
20240328,110800,319795300,4135,4135,4135,4135,10
|
|
20240328,110700,319753950,4130,4130,4130,4130,0
|
|
20240328,110600,319753950,4130,4130,4130,4130,0
|
|
20240328,110500,319753950,4130,4130,4130,4130,79
|
|
20240328,110400,319427680,4130,4130,4130,4130,725
|
|
20240328,110300,316433430,4130,4130,4135,4130,2249
|
|
20240328,110200,307141725,4130,4130,4130,4130,2
|
|
20240328,110100,307133465,4125,4125,4125,4125,179
|
|
20240328,110000,306395090,4130,4130,4130,4130,5
|
|
20240328,105900,306374440,4130,4130,4130,4130,0
|
|
20240328,105800,306374440,4130,4130,4130,4130,1
|
|
20240328,105700,306370310,4120,4125,4125,4120,462
|
|
20240328,105600,304466340,4130,4125,4130,4125,1537
|
|
20240328,105500,298124715,4125,4125,4125,4125,1000
|
|
20240328,105400,293999715,4130,4130,4130,4130,123
|
|
20240328,105300,293491725,4130,4130,4130,4130,364
|
|
20240328,105200,291988405,4135,4135,4135,4135,1
|
|
20240328,105100,291984270,4135,4135,4135,4135,0
|
|
20240328,105000,291984270,4135,4135,4135,4135,3
|
|
20240328,104900,291971865,4135,4120,4135,4120,1011
|
|
20240328,104800,287806380,4135,4135,4135,4135,0
|
|
20240328,104700,287806380,4135,4130,4135,4130,41
|
|
20240328,104600,287637045,4130,4120,4130,4120,4179
|
|
20240328,104500,270419535,4120,4120,4120,4120,1093
|
|
20240328,104400,265916375,4120,4125,4125,4120,193
|
|
20240328,104300,265120750,4125,4125,4125,4125,140
|
|
20240328,104200,264543250,4130,4130,4130,4130,457
|
|
20240328,104100,262655840,4125,4130,4130,4125,129
|
|
20240328,104000,262123635,4135,4135,4135,4135,0
|
|
20240328,103900,262123635,4135,4135,4135,4135,11
|
|
20240328,103800,262078150,4135,4135,4135,4135,3
|
|
20240328,103700,262065745,4140,4140,4140,4140,2
|
|
20240328,103600,262057465,4140,4130,4140,4130,210
|
|
20240328,103500,261190105,4130,4135,4135,4130,100
|
|
20240328,103400,260777045,4145,4135,4145,4130,93
|
|
20240328,103300,260392345,4150,4150,4150,4150,0
|
|
20240328,103200,260392345,4150,4150,4150,4150,1
|
|
20240328,103100,260388195,4150,4150,4150,4150,20
|
|
20240328,103000,260305195,4150,4135,4150,4135,107
|
|
20240328,102900,259862675,4135,4140,4140,4135,221
|
|
20240328,102800,258948215,4140,4140,4140,4140,205
|
|
20240328,102700,258099515,4140,4140,4140,4140,0
|
|
20240328,102600,258099515,4140,4145,4150,4140,603
|
|
20240328,102500,255601320,4150,4150,4150,4150,2
|
|
20240328,102400,255593020,4150,4135,4150,4135,659
|
|
20240328,102300,252867525,4135,4135,4135,4130,174
|
|
20240328,102200,252148650,4130,4130,4130,4130,399
|
|
20240328,102100,250500780,4135,4135,4135,4135,241
|
|
20240328,102000,249504245,4140,4140,4140,4140,0
|
|
20240328,101900,249504245,4140,4140,4140,4140,0
|
|
20240328,101800,249504245,4140,4140,4140,4140,48
|
|
20240328,101700,249305525,4140,4130,4140,4130,243
|
|
20240328,101600,248299525,4140,4140,4140,4140,0
|
|
20240328,101500,248299525,4140,4130,4140,4130,65
|
|
20240328,101400,248030925,4140,4135,4140,4135,486
|
|
20240328,101300,246021310,4135,4135,4135,4135,15
|
|
20240328,101200,245959285,4135,4115,4135,4115,253
|
|
20240328,101100,244918170,4115,4115,4115,4115,3185
|
|
20240328,101000,231811895,4110,4115,4115,4110,1187
|
|
20240328,100900,226932945,4135,4135,4135,4135,1
|
|
20240328,100800,226928810,4115,4120,4135,4115,6093
|
|
20240328,100700,201851765,4135,4135,4135,4135,10
|
|
20240328,100600,201810415,4120,4120,4120,4120,263
|
|
20240328,100500,200726855,4140,4140,4140,4140,10
|
|
20240328,100400,200685455,4115,4140,4140,4115,1340
|
|
20240328,100300,195168955,4140,4125,4140,4125,12
|
|
20240328,100200,195119290,4120,4120,4120,4120,290
|
|
20240328,100100,193924490,4140,4135,4140,4120,2466
|
|
20240328,100000,183756380,4140,4140,4140,4140,100
|
|
20240328,095900,183342380,4150,4150,4150,4150,1
|
|
20240328,095800,183338230,4135,4150,4150,4135,45
|
|
20240328,095700,183152125,4135,4135,4135,4135,903
|
|
20240328,095600,179418220,4135,4145,4145,4135,842
|
|
20240328,095500,175930500,4145,4145,4145,4145,3
|
|
20240328,095400,175918065,4145,4150,4150,4135,523
|
|
20240328,095300,173753715,4135,4130,4150,4130,234
|
|
20240328,095200,172786535,4135,4135,4145,4135,12902
|
|
20240328,095100,119428995,4135,4135,4135,4135,103
|
|
20240328,095000,119003090,4135,4135,4135,4135,121
|
|
20240328,094900,118502755,4145,4145,4145,4145,0
|
|
20240328,094800,118502755,4145,4145,4145,4145,0
|
|
20240328,094700,118502755,4145,4145,4145,4145,50
|
|
20240328,094600,118295505,4145,4145,4145,4145,18
|
|
20240328,094500,118220895,4145,4120,4145,4120,611
|
|
20240328,094400,115700800,4125,4125,4125,4125,500
|
|
20240328,094300,113638300,4150,4150,4150,4150,0
|
|
20240328,094200,113638300,4150,4125,4150,4125,2
|
|
20240328,094100,113630025,4150,4135,4150,4125,1001
|
|
20240328,094000,109495820,4155,4130,4155,4130,38
|
|
20240328,093900,109338490,4135,4150,4150,4130,1062
|
|
20240328,093800,104947140,4150,4150,4150,4135,154
|
|
20240328,093700,104309785,4155,4150,4155,4140,879
|
|
20240328,093600,100665745,4155,4155,4155,4155,605
|
|
20240328,093500,98151970,4155,4155,4155,4155,1303
|
|
20240328,093400,92738005,4170,4170,4170,4170,0
|
|
20240328,093300,92738005,4170,4170,4170,4170,0
|
|
20240328,093200,92738005,4170,4170,4170,4170,3
|
|
20240328,093100,92725495,4175,4180,4180,4175,503
|
|
20240328,093000,90625455,4175,4170,4175,4170,518
|
|
20240328,092900,88462810,4155,4165,4165,4155,529
|
|
20240328,092800,86261815,4165,4160,4165,4160,51
|
|
20240328,092700,86049650,4160,4155,4160,4155,476
|
|
20240328,092600,84069845,4155,4160,4160,4155,969
|
|
20240328,092500,80039805,4160,4155,4160,4150,214
|
|
20240328,092400,79150635,4155,4150,4155,4140,549
|
|
20240328,092300,76872640,4155,4155,4155,4155,0
|
|
20240328,092200,76872640,4155,4165,4165,4155,510
|
|
20240328,092100,74753490,4165,4165,4165,4165,973
|
|
20240328,092000,70700945,4165,4165,4165,4165,1
|
|
20240328,091900,70696780,4155,4160,4160,4155,667
|
|
20240328,091800,67923085,4170,4170,4170,4170,0
|
|
20240328,091700,67923085,4170,4170,4175,4160,900
|
|
20240328,091600,64169105,4170,4170,4170,4170,200
|
|
20240328,091500,63335105,4170,4170,4170,4170,8
|
|
20240328,091400,63301745,4175,4135,4175,4130,542
|
|
20240328,091300,61055790,4145,4150,4150,4145,72
|
|
20240328,091200,60757130,4150,4150,4150,4145,251
|
|
20240328,091100,59715980,4125,4130,4150,4125,298
|
|
20240328,091000,58485210,4150,4130,4150,4130,2054
|
|
20240328,090900,50002125,4130,4140,4140,4130,808
|
|
20240328,090800,46659025,4140,4140,4140,4140,45
|
|
20240328,090700,46472725,4150,4150,4150,4150,1507
|
|
20240328,090600,40218675,4150,4150,4150,4150,1964
|
|
20240328,090500,32068075,4150,4150,4150,4150,502
|
|
20240328,090400,29984775,4150,4140,4150,4140,11
|
|
20240328,090300,29939225,4150,4150,4150,4150,434
|
|
20240328,090200,28138125,4160,4160,4160,4160,168
|
|
20240328,090100,27439245,4160,4155,4160,4155,4515
|
|
20240328,090000,8656900,4150,4150,4150,4150,2086
|