618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191500,43102927030,2200,2200,2200,2200,124285
|
|
20240328,191400,43102927030,2200,2200,2200,2200,0
|
|
20240328,191300,43102927030,2200,2200,2200,2200,0
|
|
20240328,191200,43102927030,2200,2200,2200,2200,0
|
|
20240328,191100,43102927030,2200,2200,2200,2200,0
|
|
20240328,191000,43102927030,2200,2200,2200,2200,0
|
|
20240328,190900,43102927030,2200,2200,2200,2200,0
|
|
20240328,190800,43102927030,2200,2200,2200,2200,0
|
|
20240328,190700,43102927030,2200,2200,2200,2200,0
|
|
20240328,190600,43102927030,2200,2200,2200,2200,0
|
|
20240328,190500,43102927030,2200,2200,2200,2200,0
|
|
20240328,190400,43102927030,2200,2200,2200,2200,0
|
|
20240328,190300,43102927030,2200,2200,2200,2200,0
|
|
20240328,190200,43102927030,2200,2200,2200,2200,0
|
|
20240328,190100,43102927030,2200,2200,2200,2200,0
|
|
20240328,190000,43102927030,2200,2200,2200,2200,0
|
|
20240328,185900,43102927030,2200,2200,2200,2200,0
|
|
20240328,185800,43102927030,2200,2200,2200,2200,0
|
|
20240328,185700,43102927030,2200,2200,2200,2200,0
|
|
20240328,185600,43102927030,2200,2200,2200,2200,0
|
|
20240328,185500,43102927030,2200,2200,2200,2200,0
|
|
20240328,185400,43102927030,2200,2200,2200,2200,0
|
|
20240328,185300,43102927030,2200,2200,2200,2200,0
|
|
20240328,185200,43102927030,2200,2200,2200,2200,0
|
|
20240328,185100,43102927030,2200,2200,2200,2200,0
|
|
20240328,185000,43102927030,2200,2200,2200,2200,0
|
|
20240328,184900,43102927030,2200,2200,2200,2200,0
|
|
20240328,184800,43102927030,2200,2200,2200,2200,0
|
|
20240328,184700,43102927030,2200,2200,2200,2200,0
|
|
20240328,184600,43102927030,2200,2200,2200,2200,0
|
|
20240328,184500,43102927030,2200,2200,2200,2200,124285
|
|
20240328,184400,43102927030,2200,2200,2200,2200,0
|
|
20240328,184300,43102927030,2200,2200,2200,2200,0
|
|
20240328,184200,43102927030,2200,2200,2200,2200,0
|
|
20240328,184100,43102927030,2200,2200,2200,2200,0
|
|
20240328,184000,43102927030,2200,2200,2200,2200,0
|
|
20240328,183900,43102927030,2200,2200,2200,2200,0
|
|
20240328,183800,43102927030,2200,2200,2200,2200,0
|
|
20240328,183700,43102927030,2200,2200,2200,2200,0
|
|
20240328,183600,43102927030,2200,2200,2200,2200,0
|
|
20240328,183500,43102927030,2200,2200,2200,2200,0
|
|
20240328,183400,43102927030,2200,2200,2200,2200,0
|
|
20240328,183300,43102927030,2200,2200,2200,2200,0
|
|
20240328,183200,43102927030,2200,2200,2200,2200,0
|
|
20240328,183100,43102927030,2200,2200,2200,2200,0
|
|
20240328,183000,43102927030,2200,2200,2200,2200,0
|
|
20240328,182900,43102927030,2200,2200,2200,2200,0
|
|
20240328,182800,43102927030,2200,2200,2200,2200,0
|
|
20240328,182700,43102927030,2200,2200,2200,2200,0
|
|
20240328,182600,43102927030,2200,2200,2200,2200,0
|
|
20240328,182500,43102927030,2200,2200,2200,2200,0
|
|
20240328,182400,43102927030,2200,2200,2200,2200,0
|
|
20240328,182300,43102927030,2200,2200,2200,2200,0
|
|
20240328,182200,43102927030,2200,2200,2200,2200,0
|
|
20240328,182100,43102927030,2200,2200,2200,2200,0
|
|
20240328,182000,43102927030,2200,2200,2200,2200,0
|
|
20240328,181900,43102927030,2200,2200,2200,2200,0
|
|
20240328,181800,43102927030,2200,2200,2200,2200,0
|
|
20240328,181700,43102927030,2200,2200,2200,2200,0
|
|
20240328,181600,43102927030,2200,2200,2200,2200,0
|
|
20240328,181500,43102927030,2200,2200,2200,2200,124285
|
|
20240328,181400,43102927030,2200,2200,2200,2200,0
|
|
20240328,181300,43102927030,2200,2200,2200,2200,0
|
|
20240328,181200,43102927030,2200,2200,2200,2200,0
|
|
20240328,181100,43102927030,2200,2200,2200,2200,0
|
|
20240328,181000,43102927030,2200,2200,2200,2200,0
|
|
20240328,180900,43102927030,2200,2200,2200,2200,0
|
|
20240328,180800,43102927030,2200,2200,2200,2200,0
|
|
20240328,180700,43102927030,2200,2200,2200,2200,0
|
|
20240328,180600,43102927030,2200,2200,2200,2200,0
|
|
20240328,180500,43102927030,2200,2200,2200,2200,0
|
|
20240328,180400,43102927030,2200,2200,2200,2200,0
|
|
20240328,180300,43102927030,2200,2200,2200,2200,0
|
|
20240328,180200,43102927030,2200,2200,2200,2200,0
|
|
20240328,180100,43102927030,2200,2200,2200,2200,0
|
|
20240328,180000,43102927030,2200,2200,2200,2200,0
|
|
20240328,175900,43102927030,2200,2200,2200,2200,0
|
|
20240328,175800,43102927030,2200,2200,2200,2200,0
|
|
20240328,175700,43102927030,2200,2200,2200,2200,0
|
|
20240328,175600,43102927030,2200,2200,2200,2200,0
|
|
20240328,175500,43102927030,2200,2200,2200,2200,0
|
|
20240328,175400,43102927030,2200,2200,2200,2200,0
|
|
20240328,175300,43102927030,2200,2200,2200,2200,0
|
|
20240328,175200,43102927030,2200,2200,2200,2200,0
|
|
20240328,175100,43102927030,2200,2200,2200,2200,0
|
|
20240328,175000,43102927030,2200,2200,2200,2200,0
|
|
20240328,174900,43102927030,2200,2200,2200,2200,0
|
|
20240328,174800,43102927030,2200,2200,2200,2200,0
|
|
20240328,174700,43102927030,2200,2200,2200,2200,0
|
|
20240328,174600,43102927030,2200,2200,2200,2200,0
|
|
20240328,174500,43102927030,2200,2200,2200,2200,124285
|
|
20240328,174400,43102927030,2200,2200,2200,2200,0
|
|
20240328,174300,43102927030,2200,2200,2200,2200,0
|
|
20240328,174200,43102927030,2200,2200,2200,2200,0
|
|
20240328,174100,43102927030,2200,2200,2200,2200,0
|
|
20240328,174000,43102927030,2200,2200,2200,2200,0
|
|
20240328,173900,43102927030,2200,2200,2200,2200,0
|
|
20240328,173800,43102927030,2200,2200,2200,2200,0
|
|
20240328,173700,43102927030,2200,2200,2200,2200,0
|
|
20240328,173600,43102927030,2200,2200,2200,2200,0
|
|
20240328,173500,43102927030,2200,2200,2200,2200,0
|
|
20240328,173400,43102927030,2200,2200,2200,2200,0
|
|
20240328,173300,43102927030,2200,2200,2200,2200,0
|
|
20240328,173200,43102927030,2200,2200,2200,2200,0
|
|
20240328,173100,43102927030,2200,2200,2200,2200,0
|
|
20240328,173000,43102927030,2200,2200,2200,2200,0
|
|
20240328,172900,43102927030,2200,2200,2200,2200,0
|
|
20240328,172800,43102927030,2200,2200,2200,2200,0
|
|
20240328,172700,43102927030,2200,2200,2200,2200,0
|
|
20240328,172600,43102927030,2200,2200,2200,2200,0
|
|
20240328,172500,43102927030,2200,2200,2200,2200,0
|
|
20240328,172400,43102927030,2200,2200,2200,2200,0
|
|
20240328,172300,43102927030,2200,2200,2200,2200,0
|
|
20240328,172200,43102927030,2200,2200,2200,2200,0
|
|
20240328,172100,43102927030,2200,2200,2200,2200,0
|
|
20240328,172000,43102927030,2200,2200,2200,2200,0
|
|
20240328,171900,43102927030,2200,2200,2200,2200,0
|
|
20240328,171800,43102927030,2200,2200,2200,2200,0
|
|
20240328,171700,43102927030,2200,2200,2200,2200,0
|
|
20240328,171600,43102927030,2200,2200,2200,2200,0
|
|
20240328,171500,43102927030,2200,2200,2200,2200,124285
|
|
20240328,171400,43102927030,2200,2200,2200,2200,0
|
|
20240328,171300,43102927030,2200,2200,2200,2200,0
|
|
20240328,171200,43102927030,2200,2200,2200,2200,0
|
|
20240328,171100,43102927030,2200,2200,2200,2200,0
|
|
20240328,171000,43102927030,2200,2200,2200,2200,0
|
|
20240328,170900,43102927030,2200,2200,2200,2200,0
|
|
20240328,170800,43102927030,2200,2200,2200,2200,0
|
|
20240328,170700,43102927030,2200,2200,2200,2200,0
|
|
20240328,170600,43102927030,2200,2200,2200,2200,0
|
|
20240328,170500,43102927030,2200,2200,2200,2200,0
|
|
20240328,170400,43102927030,2200,2200,2200,2200,0
|
|
20240328,170300,43102927030,2200,2200,2200,2200,0
|
|
20240328,170200,43102927030,2200,2200,2200,2200,0
|
|
20240328,170100,43102927030,2200,2200,2200,2200,0
|
|
20240328,170000,43102927030,2200,2200,2200,2200,0
|
|
20240328,165900,43102927030,2200,2200,2200,2200,0
|
|
20240328,165800,43102927030,2200,2200,2200,2200,0
|
|
20240328,165700,43102927030,2200,2200,2200,2200,0
|
|
20240328,165600,43102927030,2200,2200,2200,2200,0
|
|
20240328,165500,43102927030,2200,2200,2200,2200,0
|
|
20240328,165400,43102927030,2200,2200,2200,2200,0
|
|
20240328,165300,43102927030,2200,2200,2200,2200,0
|
|
20240328,165200,43102927030,2200,2200,2200,2200,0
|
|
20240328,165100,43102927030,2200,2200,2200,2200,0
|
|
20240328,165000,43102927030,2200,2200,2200,2200,0
|
|
20240328,164900,43102927030,2200,2200,2200,2200,0
|
|
20240328,164800,43102927030,2200,2200,2200,2200,0
|
|
20240328,164700,43102927030,2200,2200,2200,2200,0
|
|
20240328,164600,43102927030,2200,2200,2200,2200,0
|
|
20240328,164500,43102927030,2200,2200,2200,2200,124285
|
|
20240328,164400,43102927030,2200,2200,2200,2200,0
|
|
20240328,164300,43102927030,2200,2200,2200,2200,0
|
|
20240328,164200,43102927030,2200,2200,2200,2200,0
|
|
20240328,164100,43102927030,2200,2200,2200,2200,0
|
|
20240328,164000,43102927030,2200,2200,2200,2200,0
|
|
20240328,163900,43102927030,2200,2200,2200,2200,0
|
|
20240328,163800,43102927030,2200,2200,2200,2200,0
|
|
20240328,163700,43102927030,2200,2200,2200,2200,0
|
|
20240328,163600,43102927030,2200,2200,2200,2200,0
|
|
20240328,163500,43102927030,2200,2200,2200,2200,0
|
|
20240328,163400,43102927030,2200,2200,2200,2200,0
|
|
20240328,163300,43102927030,2200,2200,2200,2200,0
|
|
20240328,163200,43102927030,2200,2200,2200,2200,0
|
|
20240328,163100,43102927030,2200,2200,2200,2200,0
|
|
20240328,163000,43102927030,2200,2200,2200,2200,0
|
|
20240328,162900,43102927030,2200,2200,2200,2200,0
|
|
20240328,162800,43102927030,2200,2200,2200,2200,0
|
|
20240328,162700,43102927030,2200,2200,2200,2200,0
|
|
20240328,162600,43102927030,2200,2200,2200,2200,0
|
|
20240328,162500,43102927030,2200,2200,2200,2200,0
|
|
20240328,162400,43102927030,2200,2200,2200,2200,0
|
|
20240328,162300,43102927030,2200,2200,2200,2200,0
|
|
20240328,162200,43102927030,2200,2200,2200,2200,0
|
|
20240328,162100,43102927030,2200,2200,2200,2200,0
|
|
20240328,162000,43102927030,2200,2200,2200,2200,0
|
|
20240328,161900,43102927030,2200,2200,2200,2200,0
|
|
20240328,161800,43102927030,2200,2200,2200,2200,0
|
|
20240328,161700,43102927030,2200,2200,2200,2200,0
|
|
20240328,161600,43102927030,2200,2200,2200,2200,0
|
|
20240328,161500,43102927030,2200,2200,2200,2200,124285
|
|
20240328,161400,43102927030,2200,2200,2200,2200,0
|
|
20240328,161300,43102927030,2200,2200,2200,2200,0
|
|
20240328,161200,43102927030,2200,2200,2200,2200,0
|
|
20240328,161100,43102927030,2200,2200,2200,2200,0
|
|
20240328,161000,43102927030,2200,2200,2200,2200,0
|
|
20240328,160900,43102927030,2200,2200,2200,2200,0
|
|
20240328,160800,43102927030,2200,2200,2200,2200,0
|
|
20240328,160700,43102927030,2200,2200,2200,2200,0
|
|
20240328,160600,43102927030,2200,2200,2200,2200,0
|
|
20240328,160500,43102927030,2200,2200,2200,2200,0
|
|
20240328,160400,43102927030,2200,2200,2200,2200,0
|
|
20240328,160300,43102927030,2200,2200,2200,2200,0
|
|
20240328,160200,43102927030,2200,2200,2200,2200,0
|
|
20240328,160100,43102927030,2200,2200,2200,2200,0
|
|
20240328,160000,43102927030,2200,2200,2200,2200,0
|
|
20240328,155900,43102927030,2200,2200,2200,2200,0
|
|
20240328,155800,43102927030,2200,2200,2200,2200,0
|
|
20240328,155700,43102927030,2200,2200,2200,2200,0
|
|
20240328,155600,43102927030,2200,2200,2200,2200,0
|
|
20240328,155500,43102927030,2200,2200,2200,2200,0
|
|
20240328,155400,43102927030,2200,2200,2200,2200,0
|
|
20240328,155300,43102927030,2200,2200,2200,2200,0
|
|
20240328,155200,43102927030,2200,2200,2200,2200,0
|
|
20240328,155100,43102927030,2200,2200,2200,2200,0
|
|
20240328,155000,43102927030,2200,2200,2200,2200,0
|
|
20240328,154900,43102927030,2200,2200,2200,2200,0
|
|
20240328,154800,43102927030,2200,2200,2200,2200,0
|
|
20240328,154700,43102927030,2200,2200,2200,2200,0
|
|
20240328,154600,43102927030,2200,2200,2200,2200,0
|
|
20240328,154500,43102927030,2200,2200,2200,2200,124285
|
|
20240328,154400,43102927030,2200,2200,2200,2200,0
|
|
20240328,154300,43102927030,2200,2200,2200,2200,0
|
|
20240328,154200,43102927030,2200,2200,2200,2200,0
|
|
20240328,154100,43102927030,2200,2200,2200,2200,0
|
|
20240328,154000,43102927030,2200,2200,2200,2200,0
|
|
20240328,153900,43102927030,2200,2200,2200,2200,0
|
|
20240328,153800,43102927030,2200,2200,2200,2200,0
|
|
20240328,153700,43102927030,2200,2200,2200,2200,0
|
|
20240328,153600,43102927030,2200,2200,2200,2200,0
|
|
20240328,153500,43102927030,2200,2200,2200,2200,0
|
|
20240328,153400,43102927030,2200,2200,2200,2200,0
|
|
20240328,153300,43102927030,2200,2200,2200,2200,0
|
|
20240328,153200,43102927030,2200,2200,2200,2200,0
|
|
20240328,153100,43102927030,2200,2200,2200,2200,0
|
|
20240328,153000,43102927030,2200,2200,2200,2200,124285
|
|
20240328,152900,42829500030,2195,2195,2195,2195,0
|
|
20240328,152800,42829500030,2195,2195,2195,2195,0
|
|
20240328,152700,42829500030,2195,2195,2195,2195,0
|
|
20240328,152600,42829500030,2195,2195,2195,2195,0
|
|
20240328,152500,42829500030,2195,2195,2195,2195,0
|
|
20240328,152400,42829500030,2195,2195,2195,2195,0
|
|
20240328,152300,42829500030,2195,2195,2195,2195,0
|
|
20240328,152200,42829500030,2195,2195,2195,2195,0
|
|
20240328,152100,42829500030,2195,2195,2195,2195,0
|
|
20240328,152000,42829500030,2195,2195,2195,2195,0
|
|
20240328,151900,42829500030,2195,2195,2200,2190,79806
|
|
20240328,151800,42654214400,2195,2190,2195,2190,18787
|
|
20240328,151700,42613040755,2190,2190,2195,2190,13139
|
|
20240328,151600,42584237020,2195,2190,2195,2190,7283
|
|
20240328,151500,42568273645,2190,2195,2195,2190,16697
|
|
20240328,151400,42531688905,2190,2195,2195,2180,47102
|
|
20240328,151300,42428550060,2195,2195,2195,2190,16987
|
|
20240328,151200,42391339170,2195,2195,2195,2190,18435
|
|
20240328,151100,42350900285,2195,2195,2200,2190,19327
|
|
20240328,151000,42308471265,2195,2195,2200,2190,31680
|
|
20240328,150900,42238923875,2195,2190,2195,2185,22986
|
|
20240328,150800,42188563375,2185,2180,2185,2175,49696
|
|
20240328,150700,42080218070,2175,2180,2180,2175,3152
|
|
20240328,150600,42073351955,2180,2175,2180,2170,9823
|
|
20240328,150500,42052003350,2175,2175,2180,2175,20174
|
|
20240328,150400,42008124875,2175,2180,2180,2170,8168
|
|
20240328,150300,41990364045,2180,2170,2180,2170,14789
|
|
20240328,150200,41958220300,2175,2175,2175,2170,7955
|
|
20240328,150100,41940945050,2175,2175,2180,2170,14164
|
|
20240328,150000,41910133635,2170,2175,2175,2170,5225
|
|
20240328,145900,41898788810,2175,2180,2180,2175,42988
|
|
20240328,145800,41805218880,2180,2170,2180,2165,36967
|
|
20240328,145700,41724896970,2165,2160,2170,2155,25968
|
|
20240328,145600,41668720700,2165,2160,2165,2160,5536
|
|
20240328,145500,41656762310,2160,2160,2160,2155,12458
|
|
20240328,145400,41629889055,2160,2160,2160,2150,15549
|
|
20240328,145300,41596358090,2160,2165,2165,2155,34775
|
|
20240328,145200,41521317685,2160,2160,2165,2155,36737
|
|
20240328,145100,41442060220,2160,2175,2175,2160,22040
|
|
20240328,145000,41394325300,2170,2160,2175,2160,3648
|
|
20240328,144900,41386411375,2160,2170,2175,2155,67780
|
|
20240328,144800,41240004290,2170,2180,2180,2165,16023
|
|
20240328,144700,41205229380,2180,2180,2180,2165,39399
|
|
20240328,144600,41119696200,2180,2185,2185,2175,19576
|
|
20240328,144500,41077063865,2185,2180,2190,2180,11519
|
|
20240328,144400,41051912320,2175,2185,2185,2160,69514
|
|
20240328,144300,40901333595,2175,2180,2185,2175,37827
|
|
20240328,144200,40818971785,2180,2190,2190,2180,38523
|
|
20240328,144100,40734878010,2190,2205,2205,2190,32801
|
|
20240328,144000,40662804380,2200,2205,2205,2200,19337
|
|
20240328,143900,40620204055,2205,2210,2210,2200,24953
|
|
20240328,143800,40565181030,2210,2210,2215,2205,37011
|
|
20240328,143700,40483385050,2210,2205,2210,2195,40931
|
|
20240328,143600,40393032195,2205,2195,2205,2190,38185
|
|
20240328,143500,40309015750,2195,2195,2200,2190,25391
|
|
20240328,143400,40253247105,2195,2195,2195,2190,8969
|
|
20240328,143300,40233564580,2195,2195,2195,2190,1881
|
|
20240328,143200,40229438330,2195,2190,2195,2185,42438
|
|
20240328,143100,40136456640,2190,2185,2190,2185,8250
|
|
20240328,143000,40118399885,2185,2185,2185,2180,13393
|
|
20240328,142900,40089141230,2180,2180,2180,2175,3852
|
|
20240328,142800,40080744360,2175,2175,2180,2175,5288
|
|
20240328,142700,40069236355,2175,2175,2180,2175,7512
|
|
20240328,142600,40052895895,2175,2180,2180,2175,11284
|
|
20240328,142500,40028335705,2180,2180,2180,2175,10477
|
|
20240328,142400,40005537055,2180,2180,2180,2175,1146
|
|
20240328,142300,40003041345,2180,2180,2180,2175,7932
|
|
20240328,142200,39985751075,2180,2180,2180,2170,8168
|
|
20240328,142100,39967980865,2175,2180,2180,2170,5255
|
|
20240328,142000,39956551070,2180,2180,2180,2175,18017
|
|
20240328,141900,39917355145,2180,2185,2185,2170,14732
|
|
20240328,141800,39885291450,2185,2190,2190,2180,14773
|
|
20240328,141700,39853042525,2190,2190,2195,2180,11554
|
|
20240328,141600,39827765835,2190,2185,2190,2185,18815
|
|
20240328,141500,39786585755,2185,2185,2190,2185,14742
|
|
20240328,141400,39754364940,2180,2180,2185,2175,21283
|
|
20240328,141300,39707912950,2180,2180,2180,2175,11189
|
|
20240328,141200,39683548500,2180,2180,2180,2175,3776
|
|
20240328,141100,39675319500,2180,2175,2180,2175,5319
|
|
20240328,141000,39663736885,2170,2170,2175,2170,8144
|
|
20240328,140900,39646048635,2170,2175,2175,2165,14951
|
|
20240328,140800,39613602605,2170,2170,2175,2170,2774
|
|
20240328,140700,39607582780,2175,2175,2175,2170,2776
|
|
20240328,140600,39601550795,2170,2175,2175,2170,17599
|
|
20240328,140500,39563349365,2175,2170,2175,2170,3456
|
|
20240328,140400,39555836595,2170,2180,2180,2170,1074
|
|
20240328,140300,39553505215,2180,2170,2180,2165,6784
|
|
20240328,140200,39538775515,2170,2170,2170,2170,8189
|
|
20240328,140100,39521005385,2170,2170,2175,2170,1696
|
|
20240328,140000,39517321565,2170,2180,2180,2170,2661
|
|
20240328,135900,39511522895,2180,2175,2180,2165,30476
|
|
20240328,135800,39445430295,2175,2175,2180,2175,2271
|
|
20240328,135700,39440490460,2175,2175,2175,2170,9557
|
|
20240328,135600,39419704645,2175,2180,2185,2175,3905
|
|
20240328,135500,39411197205,2180,2180,2185,2175,8215
|
|
20240328,135400,39393288520,2180,2190,2190,2180,11466
|
|
20240328,135300,39368221005,2185,2195,2195,2185,18269
|
|
20240328,135200,39328184430,2195,2180,2195,2180,40642
|
|
20240328,135100,39239314275,2175,2170,2175,2165,7555
|
|
20240328,135000,39222885630,2165,2165,2175,2165,12153
|
|
20240328,134900,39196464330,2170,2170,2170,2165,2956
|
|
20240328,134800,39190055775,2170,2170,2170,2160,13074
|
|
20240328,134700,39161761715,2165,2165,2175,2165,3323
|
|
20240328,134600,39154549310,2165,2170,2170,2165,9329
|
|
20240328,134500,39134310635,2165,2165,2165,2165,2876
|
|
20240328,134400,39128084095,2160,2165,2165,2160,34059
|
|
20240328,134300,39054503665,2165,2165,2165,2155,764
|
|
20240328,134200,39052851105,2165,2155,2165,2155,5280
|
|
20240328,134100,39041439945,2155,2160,2160,2155,12295
|
|
20240328,134000,39014921345,2160,2155,2165,2155,6169
|
|
20240328,133900,39001589720,2155,2160,2170,2155,12404
|
|
20240328,133800,38974796100,2160,2155,2160,2155,5816
|
|
20240328,133700,38962234600,2155,2160,2160,2155,2692
|
|
20240328,133600,38956426860,2160,2170,2170,2155,20338
|
|
20240328,133500,38912474500,2170,2165,2170,2160,3042
|
|
20240328,133400,38905894825,2165,2170,2170,2160,5809
|
|
20240328,133300,38893335200,2170,2170,2170,2165,2188
|
|
20240328,133200,38888591865,2170,2165,2175,2165,5630
|
|
20240328,133100,38876379930,2165,2165,2170,2160,17594
|
|
20240328,133000,38838287420,2160,2165,2165,2160,3517
|
|
20240328,132900,38830685450,2165,2170,2170,2160,2678
|
|
20240328,132800,38824894820,2170,2170,2170,2160,3911
|
|
20240328,132700,38816445310,2170,2165,2170,2155,9561
|
|
20240328,132600,38795734270,2165,2160,2165,2155,27563
|
|
20240328,132500,38736316950,2160,2165,2165,2160,3541
|
|
20240328,132400,38728661170,2165,2165,2165,2155,14114
|
|
20240328,132300,38698227555,2165,2165,2165,2160,6335
|
|
20240328,132200,38684540705,2165,2170,2170,2165,7186
|
|
20240328,132100,38668979195,2170,2170,2170,2165,8650
|
|
20240328,132000,38650217815,2170,2165,2170,2165,6050
|
|
20240328,131900,38637105515,2165,2170,2170,2165,2794
|
|
20240328,131800,38631045155,2170,2165,2170,2165,1214
|
|
20240328,131700,38628416305,2160,2165,2165,2155,5737
|
|
20240328,131600,38616028470,2160,2170,2170,2160,14299
|
|
20240328,131500,38585112495,2170,2165,2170,2160,11331
|
|
20240328,131400,38560615475,2165,2175,2180,2165,6342
|
|
20240328,131300,38546853260,2175,2180,2180,2165,26220
|
|
20240328,131200,38490002760,2180,2180,2180,2170,4310
|
|
20240328,131100,38480627850,2180,2180,2180,2175,1674
|
|
20240328,131000,38476986770,2175,2180,2180,2170,4768
|
|
20240328,130900,38466618400,2180,2180,2180,2175,5022
|
|
20240328,130800,38455684875,2180,2190,2190,2180,15564
|
|
20240328,130700,38421673320,2190,2190,2190,2185,8873
|
|
20240328,130600,38402241615,2190,2190,2190,2185,678
|
|
20240328,130500,38400757105,2185,2185,2190,2185,5823
|
|
20240328,130400,38388030200,2185,2180,2190,2180,9858
|
|
20240328,130300,38366490290,2180,2180,2185,2180,1865
|
|
20240328,130200,38362423915,2180,2175,2180,2175,1951
|
|
20240328,130100,38358180235,2175,2185,2185,2170,12691
|
|
20240328,130000,38330580210,2185,2185,2190,2180,10066
|
|
20240328,125900,38308573820,2185,2185,2185,2180,10483
|
|
20240328,125800,38285668500,2185,2180,2185,2175,9699
|
|
20240328,125700,38264510590,2175,2175,2180,2175,3917
|
|
20240328,125600,38255989000,2175,2180,2180,2175,491
|
|
20240328,125500,38254920915,2180,2170,2180,2170,3958
|
|
20240328,125400,38246317520,2170,2170,2170,2170,2843
|
|
20240328,125300,38240148210,2170,2170,2175,2170,8898
|
|
20240328,125200,38220824680,2170,2170,2175,2165,10325
|
|
20240328,125100,38198422630,2170,2170,2170,2165,1979
|
|
20240328,125000,38194131615,2170,2170,2175,2170,7962
|
|
20240328,124900,38176853860,2175,2175,2180,2175,15444
|
|
20240328,124800,38143257375,2170,2180,2180,2170,7198
|
|
20240328,124700,38127600335,2180,2180,2185,2180,12381
|
|
20240328,124600,38100594710,2175,2175,2180,2175,2978
|
|
20240328,124500,38094117540,2180,2175,2180,2165,14486
|
|
20240328,124400,38062644010,2175,2180,2180,2175,4180
|
|
20240328,124300,38053549985,2180,2185,2185,2180,16429
|
|
20240328,124200,38017731745,2180,2185,2185,2180,2968
|
|
20240328,124100,38011249570,2185,2185,2185,2180,1777
|
|
20240328,124000,38007367420,2185,2180,2185,2175,2143
|
|
20240328,123900,38002693560,2175,2180,2185,2175,15117
|
|
20240328,123800,37969732970,2175,2175,2175,2170,4218
|
|
20240328,123700,37960565385,2175,2180,2180,2175,5824
|
|
20240328,123600,37947883160,2175,2180,2180,2175,8235
|
|
20240328,123500,37929956975,2180,2180,2180,2175,3577
|
|
20240328,123400,37922159170,2180,2170,2180,2165,14555
|
|
20240328,123300,37890500505,2170,2170,2170,2165,3768
|
|
20240328,123200,37882337245,2170,2175,2175,2170,5840
|
|
20240328,123100,37869663905,2175,2170,2180,2170,3996
|
|
20240328,123000,37860982705,2170,2175,2185,2170,35393
|
|
20240328,122900,37783893290,2180,2175,2180,2175,21415
|
|
20240328,122800,37737269925,2175,2170,2175,2170,2413
|
|
20240328,122700,37732033600,2170,2170,2175,2170,2930
|
|
20240328,122600,37725675250,2170,2170,2175,2170,3772
|
|
20240328,122500,37717489875,2170,2170,2170,2165,8217
|
|
20240328,122400,37699664210,2170,2165,2170,2165,1915
|
|
20240328,122300,37695508755,2165,2165,2165,2165,2218
|
|
20240328,122200,37690706785,2165,2170,2170,2165,519
|
|
20240328,122100,37689580835,2165,2165,2170,2165,1347
|
|
20240328,122000,37686664475,2170,2170,2170,2170,271
|
|
20240328,121900,37686076405,2170,2165,2170,2160,2217
|
|
20240328,121800,37681282140,2170,2165,2170,2160,3652
|
|
20240328,121700,37673375720,2165,2165,2165,2165,10367
|
|
20240328,121600,37650931165,2165,2170,2170,2165,110
|
|
20240328,121500,37650692915,2165,2165,2170,2165,9037
|
|
20240328,121400,37631126660,2165,2165,2170,2165,6885
|
|
20240328,121300,37616209930,2165,2170,2170,2165,8141
|
|
20240328,121200,37598572395,2170,2165,2170,2165,2217
|
|
20240328,121100,37593762925,2165,2170,2170,2165,2069
|
|
20240328,121000,37589280250,2170,2165,2170,2160,4813
|
|
20240328,120900,37578864735,2165,2165,2165,2160,4889
|
|
20240328,120800,37568283330,2165,2165,2165,2160,5139
|
|
20240328,120700,37557166015,2165,2160,2165,2160,1073
|
|
20240328,120600,37554848050,2160,2165,2165,2155,2466
|
|
20240328,120500,37549522455,2155,2165,2165,2155,2738
|
|
20240328,120400,37543609820,2165,2160,2165,2155,3999
|
|
20240328,120300,37534981930,2165,2160,2165,2155,5086
|
|
20240328,120200,37524001495,2160,2165,2165,2155,14062
|
|
20240328,120100,37493626910,2160,2160,2165,2160,583
|
|
20240328,120000,37492366980,2160,2160,2165,2155,5428
|
|
20240328,115900,37480639230,2160,2155,2160,2155,4486
|
|
20240328,115800,37470963580,2155,2155,2160,2155,1181
|
|
20240328,115700,37468417770,2160,2155,2160,2150,7458
|
|
20240328,115600,37452356505,2150,2160,2160,2150,5311
|
|
20240328,115500,37440921400,2160,2160,2160,2155,4255
|
|
20240328,115400,37431744995,2160,2155,2160,2155,15198
|
|
20240328,115300,37398992230,2155,2160,2160,2155,8451
|
|
20240328,115200,37380774750,2155,2160,2165,2150,19271
|
|
20240328,115100,37339254665,2155,2165,2165,2155,14629
|
|
20240328,115000,37307706055,2165,2160,2170,2155,4375
|
|
20240328,114900,37298257710,2155,2170,2170,2155,5429
|
|
20240328,114800,37286528040,2170,2170,2175,2155,55950
|
|
20240328,114700,37165701440,2165,2175,2185,2165,32658
|
|
20240328,114600,37094621230,2170,2160,2175,2160,8858
|
|
20240328,114500,37075443580,2160,2165,2170,2160,1172
|
|
20240328,114400,37072910810,2160,2165,2175,2160,16476
|
|
20240328,114300,37037229025,2170,2170,2175,2170,564
|
|
20240328,114200,37036005040,2170,2175,2175,2170,3625
|
|
20240328,114100,37028138645,2170,2165,2170,2165,2437
|
|
20240328,114000,37022854205,2165,2165,2170,2160,10463
|
|
20240328,113900,37000166325,2160,2165,2170,2155,48563
|
|
20240328,113800,36895339815,2170,2175,2175,2165,2631
|
|
20240328,113700,36889630565,2175,2175,2180,2170,12880
|
|
20240328,113600,36861620880,2170,2175,2180,2170,13503
|
|
20240328,113500,36832264375,2180,2180,2180,2175,2538
|
|
20240328,113400,36826739155,2175,2180,2180,2160,24518
|
|
20240328,113300,36773532245,2180,2175,2180,2175,2906
|
|
20240328,113200,36767211580,2180,2165,2180,2160,17728
|
|
20240328,113100,36728775195,2165,2170,2170,2165,9978
|
|
20240328,113000,36707124755,2170,2170,2175,2165,6587
|
|
20240328,112900,36692819540,2165,2170,2170,2165,8147
|
|
20240328,112800,36675164365,2170,2170,2170,2165,5049
|
|
20240328,112700,36664225020,2170,2165,2175,2160,17467
|
|
20240328,112600,36626416825,2165,2170,2170,2165,13303
|
|
20240328,112500,36597610470,2170,2175,2175,2170,10106
|
|
20240328,112400,36575666455,2175,2180,2180,2170,6190
|
|
20240328,112300,36562188685,2170,2175,2185,2170,11356
|
|
20240328,112200,36537472930,2180,2175,2180,2165,28297
|
|
20240328,112100,36475978705,2175,2175,2180,2170,17648
|
|
20240328,112000,36437627985,2180,2180,2185,2175,6616
|
|
20240328,111900,36423218085,2185,2185,2190,2180,3832
|
|
20240328,111800,36414851520,2190,2180,2190,2175,14308
|
|
20240328,111700,36383598370,2180,2185,2185,2175,39458
|
|
20240328,111600,36297525265,2190,2190,2195,2185,11999
|
|
20240328,111500,36271253705,2190,2190,2195,2185,6988
|
|
20240328,111400,36255958105,2190,2195,2195,2185,40527
|
|
20240328,111300,36167313675,2190,2200,2205,2190,14828
|
|
20240328,111200,36134744720,2200,2205,2210,2200,34923
|
|
20240328,111100,36057748250,2205,2205,2210,2200,21063
|
|
20240328,111000,36011311965,2205,2210,2215,2205,36587
|
|
20240328,110900,35930534915,2205,2205,2210,2205,33636
|
|
20240328,110800,35856222715,2205,2205,2210,2200,22701
|
|
20240328,110700,35806175150,2200,2200,2205,2195,16272
|
|
20240328,110600,35770392820,2200,2205,2205,2190,23875
|
|
20240328,110500,35717972705,2205,2210,2215,2200,92140
|
|
20240328,110400,35514334625,2210,2190,2210,2185,74564
|
|
20240328,110300,35350332740,2195,2185,2195,2180,5523
|
|
20240328,110200,35338258650,2180,2185,2190,2180,11622
|
|
20240328,110100,35312896620,2190,2190,2195,2180,11397
|
|
20240328,110000,35287984655,2180,2195,2200,2180,56171
|
|
20240328,105900,35164859925,2195,2180,2195,2175,51734
|
|
20240328,105800,35051646870,2180,2185,2185,2180,14697
|
|
20240328,105700,35019593080,2185,2190,2195,2185,44653
|
|
20240328,105600,34921845345,2190,2190,2200,2180,106789
|
|
20240328,105500,34687878245,2190,2180,2190,2175,106488
|
|
20240328,105400,34455356865,2180,2180,2180,2175,11469
|
|
20240328,105300,34430363970,2180,2170,2180,2170,28608
|
|
20240328,105200,34368108565,2170,2170,2170,2165,4470
|
|
20240328,105100,34358412900,2170,2170,2175,2165,6234
|
|
20240328,105000,34344876585,2170,2170,2170,2165,1357
|
|
20240328,104900,34341934250,2170,2165,2175,2165,3886
|
|
20240328,104800,34333515300,2165,2170,2175,2165,13513
|
|
20240328,104700,34304186835,2170,2165,2175,2165,23180
|
|
20240328,104600,34253909975,2165,2165,2170,2160,7738
|
|
20240328,104500,34237166960,2165,2175,2175,2160,21875
|
|
20240328,104400,34189762565,2170,2170,2175,2165,15573
|
|
20240328,104300,34155958850,2170,2175,2175,2165,28148
|
|
20240328,104200,34094845750,2170,2170,2170,2160,29801
|
|
20240328,104100,34030301990,2165,2165,2170,2165,6808
|
|
20240328,104000,34015544865,2165,2160,2170,2160,12025
|
|
20240328,103900,33989532595,2160,2155,2165,2155,16619
|
|
20240328,103800,33953658530,2155,2150,2160,2150,5920
|
|
20240328,103700,33940907070,2150,2160,2165,2150,8541
|
|
20240328,103600,33922527880,2150,2155,2160,2150,29665
|
|
20240328,103500,33858642665,2160,2165,2165,2150,33421
|
|
20240328,103400,33786534450,2165,2175,2175,2165,13007
|
|
20240328,103300,33758307570,2175,2170,2180,2165,26529
|
|
20240328,103200,33700635465,2170,2165,2170,2155,11660
|
|
20240328,103100,33675420140,2160,2160,2170,2150,35991
|
|
20240328,103000,33597828690,2170,2170,2170,2160,21579
|
|
20240328,102900,33551137900,2170,2170,2170,2165,3908
|
|
20240328,102800,33542676230,2165,2170,2175,2165,7447
|
|
20240328,102700,33526536065,2170,2170,2175,2165,13284
|
|
20240328,102600,33497711780,2165,2165,2170,2165,5633
|
|
20240328,102500,33485504635,2165,2175,2175,2165,31562
|
|
20240328,102400,33417076750,2175,2175,2180,2170,26456
|
|
20240328,102300,33359527720,2175,2165,2175,2165,38026
|
|
20240328,102200,33277124180,2165,2175,2175,2160,37480
|
|
20240328,102100,33195878045,2170,2175,2180,2170,66877
|
|
20240328,102000,33050485065,2175,2160,2180,2155,126543
|
|
20240328,101900,32776095640,2160,2160,2160,2155,14004
|
|
20240328,101800,32745892700,2160,2155,2160,2155,19456
|
|
20240328,101700,32703918265,2155,2150,2155,2145,8028
|
|
20240328,101600,32686660325,2150,2145,2155,2145,10532
|
|
20240328,101500,32664033625,2150,2130,2150,2130,42685
|
|
20240328,101400,32572807555,2130,2140,2145,2130,34722
|
|
20240328,101300,32498660640,2135,2140,2150,2130,64567
|
|
20240328,101200,32360759190,2140,2160,2160,2130,155872
|
|
20240328,101100,32026750645,2155,2160,2165,2155,71490
|
|
20240328,101000,31872434450,2155,2165,2165,2155,33412
|
|
20240328,100900,31800331540,2165,2155,2165,2155,49585
|
|
20240328,100800,31693357280,2155,2160,2165,2155,46446
|
|
20240328,100700,31593154265,2160,2155,2165,2155,47640
|
|
20240328,100600,31490261965,2160,2155,2160,2145,36716
|
|
20240328,100500,31411222475,2150,2165,2165,2150,99369
|
|
20240328,100400,31196695680,2165,2125,2170,2125,161396
|
|
20240328,100300,30850169010,2125,2165,2165,2120,290958
|
|
20240328,100200,30226539040,2160,2140,2170,2135,182153
|
|
20240328,100100,29834368785,2140,2160,2170,2135,319390
|
|
20240328,100000,29148507020,2165,2180,2185,2150,301478
|
|
20240328,095900,28495944450,2180,2195,2195,2155,310354
|
|
20240328,095800,27822050420,2195,2185,2195,2165,340713
|
|
20240328,095700,27079247750,2185,2240,2250,2170,821938
|
|
20240328,095600,25268996750,2240,2270,2270,2220,659224
|
|
20240328,095500,23792485265,2270,2280,2290,2260,430975
|
|
20240328,095400,22813473550,2285,2365,2370,2255,1083366
|
|
20240328,095300,20312474445,2360,2405,2415,2355,760940
|
|
20240328,095200,18498342965,2405,2390,2445,2385,967650
|
|
20240328,095100,16155878990,2390,2420,2445,2360,1277574
|
|
20240328,095000,13091579700,2415,2305,2425,2300,2281895
|
|
20240328,094900,7757827115,2255,2255,2255,2255,0
|
|
20240328,094800,7757827115,2255,2255,2255,2255,0
|
|
20240328,094700,7757827115,2255,2180,2260,2175,1029146
|
|
20240328,094600,5458191440,2180,2180,2190,2175,88040
|
|
20240328,094500,5265935075,2175,2160,2180,2150,45441
|
|
20240328,094400,5167496230,2160,2155,2160,2150,21295
|
|
20240328,094300,5121609105,2155,2155,2165,2145,32808
|
|
20240328,094200,5050976855,2150,2175,2175,2150,86504
|
|
20240328,094100,4863989205,2175,2180,2185,2170,113054
|
|
20240328,094000,4617880830,2180,2165,2185,2165,170175
|
|
20240328,093900,4247319400,2175,2150,2175,2135,162929
|
|
20240328,093800,3895070760,2145,2135,2150,2125,62029
|
|
20240328,093700,3762011930,2125,2120,2135,2115,20396
|
|
20240328,093600,3718579970,2115,2115,2125,2115,42161
|
|
20240328,093500,3629366615,2115,2125,2130,2115,6067
|
|
20240328,093400,3616485995,2125,2120,2130,2115,29910
|
|
20240328,093300,3552905100,2120,2125,2125,2120,13540
|
|
20240328,093200,3524183730,2125,2115,2125,2115,11017
|
|
20240328,093100,3500809820,2120,2115,2120,2115,14526
|
|
20240328,093000,3470016360,2115,2120,2120,2115,4022
|
|
20240328,092900,3461504415,2120,2115,2120,2115,14643
|
|
20240328,092800,3430469820,2115,2115,2120,2115,9614
|
|
20240328,092700,3410119215,2115,2110,2115,2105,16507
|
|
20240328,092600,3375332920,2110,2120,2120,2105,19492
|
|
20240328,092500,3334131695,2120,2110,2120,2105,15339
|
|
20240328,092400,3301724705,2110,2105,2120,2105,13984
|
|
20240328,092300,3272268060,2105,2115,2120,2105,37317
|
|
20240328,092200,3193563625,2120,2120,2125,2115,13354
|
|
20240328,092100,3165269045,2115,2120,2125,2115,17363
|
|
20240328,092000,3128522230,2115,2120,2125,2115,6356
|
|
20240328,091900,3115047080,2120,2130,2130,2110,16317
|
|
20240328,091800,3080394360,2130,2110,2130,2100,25631
|
|
20240328,091700,3026022525,2105,2110,2115,2100,29476
|
|
20240328,091600,2963901850,2110,2115,2115,2100,32171
|
|
20240328,091500,2896106485,2110,2130,2135,2090,104955
|
|
20240328,091400,2673883500,2135,2140,2145,2125,94890
|
|
20240328,091300,2471177890,2140,2095,2140,2095,130701
|
|
20240328,091200,2194773670,2095,2085,2100,2080,69356
|
|
20240328,091100,2049771000,2085,2070,2090,2065,40902
|
|
20240328,091000,1964702565,2075,2070,2075,2060,20020
|
|
20240328,090900,1923322960,2065,2070,2070,2055,31378
|
|
20240328,090800,1858591790,2070,2070,2085,2065,35047
|
|
20240328,090700,1785895925,2070,2075,2075,2065,28587
|
|
20240328,090600,1726729735,2075,2070,2080,2065,44165
|
|
20240328,090500,1635266090,2065,2055,2070,2050,28169
|
|
20240328,090400,1577217385,2055,2035,2055,2030,125323
|
|
20240328,090300,1321717585,2035,2060,2065,2035,133089
|
|
20240328,090200,1048945585,2065,2065,2080,2055,35158
|
|
20240328,090100,976314380,2070,2050,2095,2050,150001
|
|
20240328,090000,664989305,2055,2055,2060,2040,308828
|