604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,190100,56213462240,9260,9260,9260,9260,64058
|
|
20240328,190000,56213462240,9260,9260,9260,9260,0
|
|
20240328,185900,56213462240,9260,9260,9260,9260,0
|
|
20240328,185800,56213462240,9260,9260,9260,9260,0
|
|
20240328,185700,56213462240,9260,9260,9260,9260,0
|
|
20240328,185600,56213462240,9260,9260,9260,9260,0
|
|
20240328,185500,56213462240,9260,9260,9260,9260,0
|
|
20240328,185400,56213462240,9260,9260,9260,9260,0
|
|
20240328,185300,56213462240,9260,9260,9260,9260,0
|
|
20240328,185200,56213462240,9260,9260,9260,9260,0
|
|
20240328,185100,56213462240,9260,9260,9260,9260,0
|
|
20240328,185000,56213462240,9260,9260,9260,9260,0
|
|
20240328,184900,56213462240,9260,9260,9260,9260,0
|
|
20240328,184800,56213462240,9260,9260,9260,9260,0
|
|
20240328,184700,56213462240,9260,9260,9260,9260,0
|
|
20240328,184600,56213462240,9260,9260,9260,9260,0
|
|
20240328,184500,56213462240,9260,9260,9260,9260,0
|
|
20240328,184400,56213462240,9260,9260,9260,9260,0
|
|
20240328,184300,56213462240,9260,9260,9260,9260,0
|
|
20240328,184200,56213462240,9260,9260,9260,9260,0
|
|
20240328,184100,56213462240,9260,9260,9260,9260,0
|
|
20240328,184000,56213462240,9260,9260,9260,9260,0
|
|
20240328,183900,56213462240,9260,9260,9260,9260,0
|
|
20240328,183800,56213462240,9260,9260,9260,9260,0
|
|
20240328,183700,56213462240,9260,9260,9260,9260,0
|
|
20240328,183600,56213462240,9260,9260,9260,9260,0
|
|
20240328,183500,56213462240,9260,9260,9260,9260,0
|
|
20240328,183400,56213462240,9260,9260,9260,9260,0
|
|
20240328,183300,56213462240,9260,9260,9260,9260,0
|
|
20240328,183200,56213462240,9260,9260,9260,9260,0
|
|
20240328,183100,56213462240,9260,9260,9260,9260,64058
|
|
20240328,183000,56213462240,9260,9260,9260,9260,0
|
|
20240328,182900,56213462240,9260,9260,9260,9260,0
|
|
20240328,182800,56213462240,9260,9260,9260,9260,0
|
|
20240328,182700,56213462240,9260,9260,9260,9260,0
|
|
20240328,182600,56213462240,9260,9260,9260,9260,0
|
|
20240328,182500,56213462240,9260,9260,9260,9260,0
|
|
20240328,182400,56213462240,9260,9260,9260,9260,0
|
|
20240328,182300,56213462240,9260,9260,9260,9260,0
|
|
20240328,182200,56213462240,9260,9260,9260,9260,0
|
|
20240328,182100,56213462240,9260,9260,9260,9260,0
|
|
20240328,182000,56213462240,9260,9260,9260,9260,0
|
|
20240328,181900,56213462240,9260,9260,9260,9260,0
|
|
20240328,181800,56213462240,9260,9260,9260,9260,0
|
|
20240328,181700,56213462240,9260,9260,9260,9260,0
|
|
20240328,181600,56213462240,9260,9260,9260,9260,0
|
|
20240328,181500,56213462240,9260,9260,9260,9260,0
|
|
20240328,181400,56213462240,9260,9260,9260,9260,0
|
|
20240328,181300,56213462240,9260,9260,9260,9260,0
|
|
20240328,181200,56213462240,9260,9260,9260,9260,0
|
|
20240328,181100,56213462240,9260,9260,9260,9260,0
|
|
20240328,181000,56213462240,9260,9260,9260,9260,0
|
|
20240328,180900,56213462240,9260,9260,9260,9260,0
|
|
20240328,180800,56213462240,9260,9260,9260,9260,0
|
|
20240328,180700,56213462240,9260,9260,9260,9260,0
|
|
20240328,180600,56213462240,9260,9260,9260,9260,0
|
|
20240328,180500,56213462240,9260,9260,9260,9260,0
|
|
20240328,180400,56213462240,9260,9260,9260,9260,0
|
|
20240328,180300,56213462240,9260,9260,9260,9260,0
|
|
20240328,180200,56213462240,9260,9260,9260,9260,0
|
|
20240328,180100,56213462240,9260,9260,9260,9260,64058
|
|
20240328,180000,56213462240,9260,9260,9260,9260,0
|
|
20240328,175900,56213462240,9260,9260,9260,9260,0
|
|
20240328,175800,56213462240,9260,9260,9260,9260,0
|
|
20240328,175700,56213462240,9260,9260,9260,9260,0
|
|
20240328,175600,56213462240,9260,9260,9260,9260,0
|
|
20240328,175500,56213462240,9260,9260,9260,9260,0
|
|
20240328,175400,56213462240,9260,9260,9260,9260,0
|
|
20240328,175300,56213462240,9260,9260,9260,9260,0
|
|
20240328,175200,56213462240,9260,9260,9260,9260,0
|
|
20240328,175100,56213462240,9260,9260,9260,9260,0
|
|
20240328,175000,56213462240,9260,9260,9260,9260,0
|
|
20240328,174900,56213462240,9260,9260,9260,9260,0
|
|
20240328,174800,56213462240,9260,9260,9260,9260,0
|
|
20240328,174700,56213462240,9260,9260,9260,9260,0
|
|
20240328,174600,56213462240,9260,9260,9260,9260,0
|
|
20240328,174500,56213462240,9260,9260,9260,9260,0
|
|
20240328,174400,56213462240,9260,9260,9260,9260,0
|
|
20240328,174300,56213462240,9260,9260,9260,9260,0
|
|
20240328,174200,56213462240,9260,9260,9260,9260,0
|
|
20240328,174100,56213462240,9260,9260,9260,9260,0
|
|
20240328,174000,56213462240,9260,9260,9260,9260,0
|
|
20240328,173900,56213462240,9260,9260,9260,9260,0
|
|
20240328,173800,56213462240,9260,9260,9260,9260,0
|
|
20240328,173700,56213462240,9260,9260,9260,9260,0
|
|
20240328,173600,56213462240,9260,9260,9260,9260,0
|
|
20240328,173500,56213462240,9260,9260,9260,9260,0
|
|
20240328,173400,56213462240,9260,9260,9260,9260,0
|
|
20240328,173300,56213462240,9260,9260,9260,9260,0
|
|
20240328,173200,56213462240,9260,9260,9260,9260,0
|
|
20240328,173100,56213462240,9260,9260,9260,9260,64058
|
|
20240328,173000,56213462240,9260,9260,9260,9260,0
|
|
20240328,172900,56213462240,9260,9260,9260,9260,0
|
|
20240328,172800,56213462240,9260,9260,9260,9260,0
|
|
20240328,172700,56213462240,9260,9260,9260,9260,0
|
|
20240328,172600,56213462240,9260,9260,9260,9260,0
|
|
20240328,172500,56213462240,9260,9260,9260,9260,0
|
|
20240328,172400,56213462240,9260,9260,9260,9260,0
|
|
20240328,172300,56213462240,9260,9260,9260,9260,0
|
|
20240328,172200,56213462240,9260,9260,9260,9260,0
|
|
20240328,172100,56213462240,9260,9260,9260,9260,0
|
|
20240328,172000,56213462240,9260,9260,9260,9260,0
|
|
20240328,171900,56213462240,9260,9260,9260,9260,0
|
|
20240328,171800,56213462240,9260,9260,9260,9260,0
|
|
20240328,171700,56213462240,9260,9260,9260,9260,0
|
|
20240328,171600,56213462240,9260,9260,9260,9260,0
|
|
20240328,171500,56213462240,9260,9260,9260,9260,0
|
|
20240328,171400,56213462240,9260,9260,9260,9260,0
|
|
20240328,171300,56213462240,9260,9260,9260,9260,0
|
|
20240328,171200,56213462240,9260,9260,9260,9260,0
|
|
20240328,171100,56213462240,9260,9260,9260,9260,0
|
|
20240328,171000,56213462240,9260,9260,9260,9260,0
|
|
20240328,170900,56213462240,9260,9260,9260,9260,0
|
|
20240328,170800,56213462240,9260,9260,9260,9260,0
|
|
20240328,170700,56213462240,9260,9260,9260,9260,0
|
|
20240328,170600,56213462240,9260,9260,9260,9260,0
|
|
20240328,170500,56213462240,9260,9260,9260,9260,0
|
|
20240328,170400,56213462240,9260,9260,9260,9260,0
|
|
20240328,170300,56213462240,9260,9260,9260,9260,0
|
|
20240328,170200,56213462240,9260,9260,9260,9260,0
|
|
20240328,170100,56213462240,9260,9260,9260,9260,64058
|
|
20240328,170000,56213462240,9260,9260,9260,9260,0
|
|
20240328,165900,56213462240,9260,9260,9260,9260,0
|
|
20240328,165800,56213462240,9260,9260,9260,9260,0
|
|
20240328,165700,56213462240,9260,9260,9260,9260,0
|
|
20240328,165600,56213462240,9260,9260,9260,9260,0
|
|
20240328,165500,56213462240,9260,9260,9260,9260,0
|
|
20240328,165400,56213462240,9260,9260,9260,9260,0
|
|
20240328,165300,56213462240,9260,9260,9260,9260,0
|
|
20240328,165200,56213462240,9260,9260,9260,9260,0
|
|
20240328,165100,56213462240,9260,9260,9260,9260,0
|
|
20240328,165000,56213462240,9260,9260,9260,9260,0
|
|
20240328,164900,56213462240,9260,9260,9260,9260,0
|
|
20240328,164800,56213462240,9260,9260,9260,9260,0
|
|
20240328,164700,56213462240,9260,9260,9260,9260,0
|
|
20240328,164600,56213462240,9260,9260,9260,9260,0
|
|
20240328,164500,56213462240,9260,9260,9260,9260,0
|
|
20240328,164400,56213462240,9260,9260,9260,9260,0
|
|
20240328,164300,56213462240,9260,9260,9260,9260,0
|
|
20240328,164200,56213462240,9260,9260,9260,9260,0
|
|
20240328,164100,56213462240,9260,9260,9260,9260,0
|
|
20240328,164000,56213462240,9260,9260,9260,9260,0
|
|
20240328,163900,56213462240,9260,9260,9260,9260,0
|
|
20240328,163800,56213462240,9260,9260,9260,9260,0
|
|
20240328,163700,56213462240,9260,9260,9260,9260,0
|
|
20240328,163600,56213462240,9260,9260,9260,9260,0
|
|
20240328,163500,56213462240,9260,9260,9260,9260,0
|
|
20240328,163400,56213462240,9260,9260,9260,9260,0
|
|
20240328,163300,56213462240,9260,9260,9260,9260,0
|
|
20240328,163200,56213462240,9260,9260,9260,9260,0
|
|
20240328,163100,56213462240,9260,9260,9260,9260,64058
|
|
20240328,163000,56213462240,9260,9260,9260,9260,0
|
|
20240328,162900,56213462240,9260,9260,9260,9260,0
|
|
20240328,162800,56213462240,9260,9260,9260,9260,0
|
|
20240328,162700,56213462240,9260,9260,9260,9260,0
|
|
20240328,162600,56213462240,9260,9260,9260,9260,0
|
|
20240328,162500,56213462240,9260,9260,9260,9260,0
|
|
20240328,162400,56213462240,9260,9260,9260,9260,0
|
|
20240328,162300,56213462240,9260,9260,9260,9260,0
|
|
20240328,162200,56213462240,9260,9260,9260,9260,0
|
|
20240328,162100,56213462240,9260,9260,9260,9260,0
|
|
20240328,162000,56213462240,9260,9260,9260,9260,0
|
|
20240328,161900,56213462240,9260,9260,9260,9260,0
|
|
20240328,161800,56213462240,9260,9260,9260,9260,0
|
|
20240328,161700,56213462240,9260,9260,9260,9260,0
|
|
20240328,161600,56213462240,9260,9260,9260,9260,0
|
|
20240328,161500,56213462240,9260,9260,9260,9260,0
|
|
20240328,161400,56213462240,9260,9260,9260,9260,0
|
|
20240328,161300,56213462240,9260,9260,9260,9260,0
|
|
20240328,161200,56213462240,9260,9260,9260,9260,0
|
|
20240328,161100,56213462240,9260,9260,9260,9260,0
|
|
20240328,161000,56213462240,9260,9260,9260,9260,0
|
|
20240328,160900,56213462240,9260,9260,9260,9260,0
|
|
20240328,160800,56213462240,9260,9260,9260,9260,0
|
|
20240328,160700,56213462240,9260,9260,9260,9260,0
|
|
20240328,160600,56213462240,9260,9260,9260,9260,0
|
|
20240328,160500,56213462240,9260,9260,9260,9260,0
|
|
20240328,160400,56213462240,9260,9260,9260,9260,0
|
|
20240328,160300,56213462240,9260,9260,9260,9260,0
|
|
20240328,160200,56213462240,9260,9260,9260,9260,0
|
|
20240328,160100,56213462240,9260,9260,9260,9260,64058
|
|
20240328,160000,56213462240,9260,9260,9260,9260,0
|
|
20240328,155900,56213462240,9260,9260,9260,9260,0
|
|
20240328,155800,56213462240,9260,9260,9260,9260,0
|
|
20240328,155700,56213462240,9260,9260,9260,9260,0
|
|
20240328,155600,56213462240,9260,9260,9260,9260,0
|
|
20240328,155500,56213462240,9260,9260,9260,9260,0
|
|
20240328,155400,56213462240,9260,9260,9260,9260,0
|
|
20240328,155300,56213462240,9260,9260,9260,9260,0
|
|
20240328,155200,56213462240,9260,9260,9260,9260,0
|
|
20240328,155100,56213462240,9260,9260,9260,9260,0
|
|
20240328,155000,56213462240,9260,9260,9260,9260,0
|
|
20240328,154900,56213462240,9260,9260,9260,9260,0
|
|
20240328,154800,56213462240,9260,9260,9260,9260,0
|
|
20240328,154700,56213462240,9260,9260,9260,9260,0
|
|
20240328,154600,56213462240,9260,9260,9260,9260,0
|
|
20240328,154500,56213462240,9260,9260,9260,9260,0
|
|
20240328,154400,56213462240,9260,9260,9260,9260,0
|
|
20240328,154300,56213462240,9260,9260,9260,9260,0
|
|
20240328,154200,56213462240,9260,9260,9260,9260,0
|
|
20240328,154100,56213462240,9260,9260,9260,9260,0
|
|
20240328,154000,56213462240,9260,9260,9260,9260,0
|
|
20240328,153900,56213462240,9260,9260,9260,9260,0
|
|
20240328,153800,56213462240,9260,9260,9260,9260,0
|
|
20240328,153700,56213462240,9260,9260,9260,9260,0
|
|
20240328,153600,56213462240,9260,9260,9260,9260,0
|
|
20240328,153500,56213462240,9260,9260,9260,9260,0
|
|
20240328,153400,56213462240,9260,9260,9260,9260,0
|
|
20240328,153300,56213462240,9260,9260,9260,9260,0
|
|
20240328,153200,56213462240,9260,9260,9260,9260,0
|
|
20240328,153100,56213462240,9260,9260,9260,9260,64058
|
|
20240328,153000,56213462240,9260,9260,9260,9260,64058
|
|
20240328,152900,55620285160,9260,9260,9260,9260,0
|
|
20240328,152800,55620285160,9260,9260,9260,9260,0
|
|
20240328,152700,55620285160,9260,9260,9260,9260,0
|
|
20240328,152600,55620285160,9260,9260,9260,9260,0
|
|
20240328,152500,55620285160,9260,9260,9260,9260,0
|
|
20240328,152400,55620285160,9260,9260,9260,9260,0
|
|
20240328,152300,55620285160,9260,9260,9260,9260,0
|
|
20240328,152200,55620285160,9260,9260,9260,9260,0
|
|
20240328,152100,55620285160,9260,9260,9260,9260,0
|
|
20240328,152000,55620285160,9260,9260,9260,9260,0
|
|
20240328,151900,55620285160,9260,9280,9290,9260,24385
|
|
20240328,151800,55393996480,9270,9280,9290,9260,19963
|
|
20240328,151700,55208931670,9280,9260,9290,9260,12364
|
|
20240328,151600,55094258180,9260,9240,9270,9240,16924
|
|
20240328,151500,54937755280,9230,9230,9240,9220,8068
|
|
20240328,151400,54863260270,9230,9230,9230,9220,15006
|
|
20240328,151300,54724814790,9240,9210,9240,9200,23855
|
|
20240328,151200,54504818580,9210,9200,9210,9190,32294
|
|
20240328,151100,54207857490,9200,9230,9230,9200,29550
|
|
20240328,151000,53935729650,9230,9220,9240,9220,3864
|
|
20240328,150900,53900089620,9220,9230,9240,9220,11082
|
|
20240328,150800,53797850110,9230,9240,9240,9220,17129
|
|
20240328,150700,53639831250,9240,9230,9250,9220,16178
|
|
20240328,150600,53490447860,9230,9240,9240,9230,14549
|
|
20240328,150500,53356086710,9240,9250,9250,9230,22517
|
|
20240328,150400,53147983180,9260,9270,9270,9250,17821
|
|
20240328,150300,52982901450,9280,9280,9290,9270,7213
|
|
20240328,150200,52915969190,9280,9280,9290,9270,1852
|
|
20240328,150100,52898781380,9280,9280,9280,9270,14722
|
|
20240328,150000,52762292640,9280,9300,9300,9270,15361
|
|
20240328,145900,52619682770,9300,9300,9300,9290,10838
|
|
20240328,145800,52518989950,9300,9290,9300,9290,3939
|
|
20240328,145700,52482377160,9290,9290,9300,9280,7220
|
|
20240328,145600,52415303390,9300,9310,9310,9290,2898
|
|
20240328,145500,52388360790,9310,9280,9310,9280,12906
|
|
20240328,145400,52268421160,9270,9300,9300,9260,10633
|
|
20240328,145300,52169760830,9290,9300,9300,9290,7577
|
|
20240328,145200,52099352630,9300,9290,9310,9290,936
|
|
20240328,145100,52090650140,9290,9300,9310,9290,1714
|
|
20240328,145000,52074716390,9300,9320,9320,9290,16655
|
|
20240328,144900,51919822140,9320,9300,9320,9300,3982
|
|
20240328,144800,51882753940,9310,9300,9310,9290,6934
|
|
20240328,144700,51818291020,9290,9300,9310,9290,3168
|
|
20240328,144600,51788830100,9300,9310,9310,9300,4892
|
|
20240328,144500,51743317800,9300,9300,9320,9300,1861
|
|
20240328,144400,51726009480,9300,9290,9320,9280,16303
|
|
20240328,144300,51574493780,9290,9300,9300,9290,35137
|
|
20240328,144200,51247782030,9300,9310,9320,9300,101801
|
|
20240328,144100,50300853610,9320,9320,9330,9310,2311
|
|
20240328,144000,50279315650,9320,9320,9330,9310,9569
|
|
20240328,143900,50190158800,9330,9340,9340,9320,4212
|
|
20240328,143800,50150866330,9330,9330,9340,9330,7522
|
|
20240328,143700,50080676680,9340,9330,9340,9330,1755
|
|
20240328,143600,50064302200,9330,9330,9340,9330,1941
|
|
20240328,143500,50046190260,9340,9320,9340,9320,4710
|
|
20240328,143400,50002248460,9320,9330,9330,9320,5029
|
|
20240328,143300,49955376550,9320,9330,9330,9320,3308
|
|
20240328,143200,49924536150,9330,9340,9340,9320,6363
|
|
20240328,143100,49865152360,9340,9330,9340,9330,735
|
|
20240328,143000,49858294480,9330,9340,9340,9330,1991
|
|
20240328,142900,49839717470,9340,9340,9340,9320,1561
|
|
20240328,142800,49825143950,9320,9340,9340,9320,2814
|
|
20240328,142700,49798889450,9330,9340,9340,9320,3896
|
|
20240328,142600,49762549590,9330,9330,9350,9330,8076
|
|
20240328,142500,49687144900,9330,9350,9350,9320,7670
|
|
20240328,142400,49615648590,9320,9350,9350,9320,9226
|
|
20240328,142300,49529548400,9360,9350,9360,9330,3025
|
|
20240328,142200,49501273570,9350,9340,9350,9320,11139
|
|
20240328,142100,49397318770,9340,9350,9350,9310,42656
|
|
20240328,142000,48999667550,9350,9370,9380,9350,5996
|
|
20240328,141900,48943506850,9380,9380,9390,9370,1565
|
|
20240328,141800,48928834150,9390,9390,9400,9370,2594
|
|
20240328,141700,48904486730,9400,9420,9420,9390,4575
|
|
20240328,141600,48861458050,9420,9430,9430,9410,569
|
|
20240328,141500,48856097950,9430,9420,9430,9410,17609
|
|
20240328,141400,48690281860,9420,9410,9420,9400,8645
|
|
20240328,141300,48608935230,9400,9410,9410,9400,5507
|
|
20240328,141200,48557118860,9410,9390,9410,9380,14071
|
|
20240328,141100,48424884840,9390,9380,9390,9380,1543
|
|
20240328,141000,48410402440,9380,9370,9380,9370,2771
|
|
20240328,140900,48384414680,9380,9360,9380,9350,5751
|
|
20240328,140800,48330550480,9360,9360,9360,9350,1439
|
|
20240328,140700,48317084780,9370,9350,9370,9340,13861
|
|
20240328,140600,48187474170,9350,9350,9350,9340,488
|
|
20240328,140500,48182915590,9350,9360,9360,9340,1585
|
|
20240328,140400,48168098410,9350,9370,9380,9350,3340
|
|
20240328,140300,48136816630,9380,9380,9380,9370,1693
|
|
20240328,140200,48120936300,9380,9370,9380,9350,3609
|
|
20240328,140100,48087105740,9370,9340,9370,9330,8634
|
|
20240328,140000,48006381070,9340,9340,9350,9330,9084
|
|
20240328,135900,47921588110,9340,9360,9360,9340,9942
|
|
20240328,135800,47828671660,9360,9360,9360,9350,1223
|
|
20240328,135700,47817228860,9360,9350,9360,9350,2487
|
|
20240328,135600,47793967840,9360,9350,9370,9350,2712
|
|
20240328,135500,47768585070,9340,9350,9360,9340,3951
|
|
20240328,135400,47731639580,9370,9340,9370,9340,10984
|
|
20240328,135300,47628915070,9350,9350,9360,9340,13105
|
|
20240328,135200,47506360060,9360,9360,9370,9350,3982
|
|
20240328,135100,47469115430,9360,9370,9380,9360,3611
|
|
20240328,135000,47435303100,9380,9380,9380,9370,956
|
|
20240328,134900,47426342920,9360,9380,9390,9360,9133
|
|
20240328,134800,47340719440,9390,9400,9400,9380,7003
|
|
20240328,134700,47274963040,9390,9400,9410,9390,2432
|
|
20240328,134600,47252088740,9410,9420,9420,9390,13473
|
|
20240328,134500,47125388850,9420,9420,9420,9410,1856
|
|
20240328,134400,47107905440,9420,9410,9420,9410,669
|
|
20240328,134300,47101608130,9410,9410,9410,9400,3110
|
|
20240328,134200,47072343690,9400,9400,9420,9400,8119
|
|
20240328,134100,46995993220,9400,9400,9400,9390,1539
|
|
20240328,134000,46981527250,9400,9400,9400,9390,4654
|
|
20240328,133900,46937780260,9400,9390,9400,9390,3125
|
|
20240328,133800,46908423900,9390,9390,9400,9380,4155
|
|
20240328,133700,46869409410,9390,9400,9400,9380,6186
|
|
20240328,133600,46811343740,9400,9400,9410,9390,2662
|
|
20240328,133500,46786318270,9400,9400,9410,9390,2153
|
|
20240328,133400,46766081180,9400,9400,9410,9390,1102
|
|
20240328,133300,46755720390,9400,9390,9410,9380,6255
|
|
20240328,133200,46696937390,9390,9380,9400,9380,3185
|
|
20240328,133100,46667031630,9390,9390,9390,9380,788
|
|
20240328,133000,46659636870,9390,9380,9400,9380,2431
|
|
20240328,132900,46636822280,9380,9390,9390,9380,2072
|
|
20240328,132800,46617384870,9390,9400,9410,9370,7979
|
|
20240328,132700,46542497180,9400,9390,9400,9380,6818
|
|
20240328,132600,46478492970,9400,9400,9400,9380,1879
|
|
20240328,132500,46460850830,9400,9400,9410,9390,17408
|
|
20240328,132400,46297216650,9400,9400,9410,9390,19523
|
|
20240328,132300,46113776210,9400,9420,9420,9400,5121
|
|
20240328,132200,46065584700,9420,9440,9450,9420,6345
|
|
20240328,132100,46005707010,9450,9450,9450,9430,6599
|
|
20240328,132000,45943396020,9450,9470,9480,9430,11444
|
|
20240328,131900,45835193620,9470,9460,9480,9460,14674
|
|
20240328,131800,45696295660,9460,9440,9460,9430,15962
|
|
20240328,131700,45545538800,9430,9400,9440,9400,9720
|
|
20240328,131600,45453909100,9410,9420,9420,9410,10318
|
|
20240328,131500,45356761970,9420,9410,9420,9410,3444
|
|
20240328,131400,45324324240,9410,9410,9420,9410,2109
|
|
20240328,131300,45304473370,9420,9400,9420,9400,8020
|
|
20240328,131200,45228971750,9410,9400,9410,9400,4172
|
|
20240328,131100,45189747140,9400,9370,9400,9360,4084
|
|
20240328,131000,45151383730,9370,9390,9400,9370,5433
|
|
20240328,130900,45100415230,9390,9400,9410,9390,16877
|
|
20240328,130800,44941781420,9400,9420,9420,9390,13777
|
|
20240328,130700,44812108450,9430,9410,9430,9400,19577
|
|
20240328,130600,44627785770,9400,9380,9400,9380,16101
|
|
20240328,130500,44476556540,9380,9390,9390,9370,5213
|
|
20240328,130400,44427661690,9390,9370,9400,9350,5375
|
|
20240328,130300,44377218950,9370,9370,9370,9350,4464
|
|
20240328,130200,44335420530,9370,9370,9380,9350,3558
|
|
20240328,130100,44302106740,9380,9410,9410,9380,4376
|
|
20240328,130000,44260988670,9410,9400,9420,9390,20277
|
|
20240328,125900,44070259020,9390,9370,9410,9370,19651
|
|
20240328,125800,43885649190,9370,9370,9380,9360,4451
|
|
20240328,125700,43843916410,9370,9340,9370,9330,5935
|
|
20240328,125600,43788395520,9340,9330,9340,9320,2058
|
|
20240328,125500,43769194780,9330,9320,9330,9310,3885
|
|
20240328,125400,43732976800,9320,9300,9330,9300,7389
|
|
20240328,125300,43664197260,9300,9310,9310,9300,4406
|
|
20240328,125200,43623217990,9310,9300,9310,9300,955
|
|
20240328,125100,43614335460,9310,9300,9310,9280,1989
|
|
20240328,125000,43595843390,9300,9300,9310,9290,7730
|
|
20240328,124900,43523963420,9300,9310,9310,9290,4586
|
|
20240328,124800,43481313020,9310,9290,9310,9290,7218
|
|
20240328,124700,43414188750,9290,9290,9290,9280,2482
|
|
20240328,124600,43391131130,9290,9290,9300,9280,1715
|
|
20240328,124500,43375192530,9290,9250,9300,9250,11245
|
|
20240328,124400,43271088110,9250,9280,9280,9250,6368
|
|
20240328,124300,43212060690,9280,9290,9290,9270,1909
|
|
20240328,124200,43194339890,9270,9260,9290,9250,8215
|
|
20240328,124100,43118292340,9260,9280,9290,9260,4762
|
|
20240328,124000,43074156570,9280,9270,9290,9270,1348
|
|
20240328,123900,43061641680,9270,9270,9280,9260,6395
|
|
20240328,123800,43002410050,9270,9290,9290,9270,4753
|
|
20240328,123700,42958293930,9290,9290,9300,9270,14813
|
|
20240328,123600,42820698740,9290,9290,9310,9290,16584
|
|
20240328,123500,42666483450,9290,9310,9310,9290,11972
|
|
20240328,123400,42555155590,9310,9320,9330,9300,11622
|
|
20240328,123300,42446894270,9330,9320,9330,9320,220
|
|
20240328,123200,42444842640,9340,9330,9350,9330,621
|
|
20240328,123100,42439046450,9320,9340,9350,9320,7117
|
|
20240328,123000,42372677260,9330,9320,9350,9320,605
|
|
20240328,122900,42367031220,9320,9360,9370,9310,11886
|
|
20240328,122800,42256123140,9370,9370,9370,9360,4741
|
|
20240328,122700,42211732530,9380,9390,9400,9380,2255
|
|
20240328,122600,42190570960,9390,9370,9400,9370,4801
|
|
20240328,122500,42145505110,9380,9360,9380,9350,6716
|
|
20240328,122400,42082691120,9360,9360,9370,9350,4967
|
|
20240328,122300,42036199860,9350,9360,9370,9350,1619
|
|
20240328,122200,42021045950,9350,9360,9370,9350,4178
|
|
20240328,122100,41981926470,9360,9400,9400,9360,8296
|
|
20240328,122000,41904047380,9400,9380,9400,9380,7437
|
|
20240328,121900,41834149930,9400,9380,9400,9370,12958
|
|
20240328,121800,41712591880,9370,9360,9380,9360,2019
|
|
20240328,121700,41693673210,9360,9340,9360,9340,4633
|
|
20240328,121600,41650342350,9340,9360,9360,9340,511
|
|
20240328,121500,41645565270,9350,9350,9360,9340,916
|
|
20240328,121400,41637000780,9350,9350,9360,9350,7574
|
|
20240328,121300,41566170890,9360,9350,9360,9340,5319
|
|
20240328,121200,41516433700,9340,9360,9360,9340,5910
|
|
20240328,121100,41461151090,9370,9370,9380,9360,2876
|
|
20240328,121000,41434205460,9380,9360,9380,9340,7480
|
|
20240328,120900,41364151060,9350,9340,9350,9330,4746
|
|
20240328,120800,41319799120,9340,9330,9340,9320,4181
|
|
20240328,120700,41280818500,9330,9330,9340,9320,1573
|
|
20240328,120600,41266141590,9330,9330,9340,9320,2829
|
|
20240328,120500,41239748520,9320,9330,9340,9320,227
|
|
20240328,120400,41237631120,9330,9330,9340,9320,2020
|
|
20240328,120300,41218780130,9330,9330,9330,9320,2709
|
|
20240328,120200,41193511710,9330,9340,9340,9330,2243
|
|
20240328,120100,41172583690,9340,9330,9340,9330,968
|
|
20240328,120000,41163544430,9340,9320,9340,9320,2190
|
|
20240328,115900,41143093590,9320,9320,9350,9310,7853
|
|
20240328,115800,41069861460,9310,9340,9340,9310,6568
|
|
20240328,115700,41008605530,9340,9340,9350,9340,1218
|
|
20240328,115600,40997229290,9330,9340,9340,9330,365
|
|
20240328,115500,40993822060,9330,9330,9340,9330,2407
|
|
20240328,115400,40971364090,9330,9330,9340,9320,1898
|
|
20240328,115300,40953658880,9320,9320,9330,9320,1275
|
|
20240328,115200,40941765830,9320,9310,9330,9310,760
|
|
20240328,115100,40934684970,9310,9310,9320,9310,2561
|
|
20240328,115000,40910841800,9320,9350,9350,9300,4097
|
|
20240328,114900,40872639750,9340,9370,9390,9340,16963
|
|
20240328,114800,40713655380,9370,9350,9380,9350,6859
|
|
20240328,114700,40649456240,9350,9350,9360,9340,4971
|
|
20240328,114600,40602986510,9350,9330,9350,9330,4931
|
|
20240328,114500,40556946630,9330,9270,9330,9270,8024
|
|
20240328,114400,40482282250,9260,9250,9280,9240,5816
|
|
20240328,114300,40428477150,9250,9270,9270,9250,1574
|
|
20240328,114200,40413901650,9270,9260,9280,9210,10545
|
|
20240328,114100,40316528270,9260,9240,9280,9230,13573
|
|
20240328,114000,40190852780,9250,9260,9270,9230,13163
|
|
20240328,113900,40069076480,9260,9290,9300,9260,19147
|
|
20240328,113800,39891417870,9290,9310,9320,9280,14949
|
|
20240328,113700,39752381680,9300,9320,9320,9300,15027
|
|
20240328,113600,39612506130,9330,9320,9370,9320,6086
|
|
20240328,113500,39555717120,9320,9390,9390,9310,47085
|
|
20240328,113400,39115348210,9390,9380,9390,9380,15730
|
|
20240328,113300,38967675100,9380,9360,9380,9350,8316
|
|
20240328,113200,38889807870,9360,9360,9360,9330,13164
|
|
20240328,113100,38766838580,9350,9350,9400,9350,57505
|
|
20240328,113000,38227434830,9350,9340,9350,9330,22743
|
|
20240328,112900,38014911910,9320,9340,9340,9270,16857
|
|
20240328,112800,37857860460,9340,9280,9340,9280,27499
|
|
20240328,112700,37601679040,9280,9260,9280,9260,3889
|
|
20240328,112600,37565635690,9250,9250,9260,9240,3975
|
|
20240328,112500,37528868370,9250,9280,9280,9250,5740
|
|
20240328,112400,37475704800,9280,9260,9290,9260,15593
|
|
20240328,112300,37331110480,9260,9240,9260,9240,7610
|
|
20240328,112200,37260735800,9240,9240,9240,9230,5682
|
|
20240328,112100,37208244960,9230,9230,9240,9220,4578
|
|
20240328,112000,37165987140,9230,9230,9240,9220,7240
|
|
20240328,111900,37099155940,9230,9230,9250,9220,12441
|
|
20240328,111800,36984330910,9240,9270,9290,9210,23415
|
|
20240328,111700,36767952450,9280,9210,9320,9210,64749
|
|
20240328,111600,36167635790,9210,9200,9210,9190,12040
|
|
20240328,111500,36056838210,9190,9190,9200,9180,14615
|
|
20240328,111400,35922512030,9180,9160,9190,9150,16296
|
|
20240328,111300,35773052180,9160,9140,9160,9130,8360
|
|
20240328,111200,35696567520,9130,9130,9140,9130,3530
|
|
20240328,111100,35664307700,9130,9130,9140,9120,2215
|
|
20240328,111000,35644079830,9130,9120,9130,9100,6102
|
|
20240328,110900,35588430820,9100,9110,9120,9100,8464
|
|
20240328,110800,35511386000,9110,9110,9120,9110,10774
|
|
20240328,110700,35413231920,9110,9130,9140,9110,6136
|
|
20240328,110600,35357223680,9140,9130,9140,9120,2276
|
|
20240328,110500,35336445890,9120,9130,9140,9110,7889
|
|
20240328,110400,35264480760,9130,9120,9150,9120,9958
|
|
20240328,110300,35173499280,9120,9150,9150,9120,16858
|
|
20240328,110200,35019413700,9150,9130,9150,9120,11798
|
|
20240328,110100,34911585910,9120,9110,9120,9100,7656
|
|
20240328,110000,34841824320,9110,9120,9120,9100,12688
|
|
20240328,105900,34726212660,9130,9130,9140,9110,12682
|
|
20240328,105800,34610506850,9130,9100,9140,9100,13646
|
|
20240328,105700,34486120700,9100,9090,9100,9080,6858
|
|
20240328,105600,34423739560,9090,9080,9090,9070,4149
|
|
20240328,105500,34386052390,9080,9070,9080,9060,4195
|
|
20240328,105400,34348009690,9070,9050,9080,9050,11316
|
|
20240328,105300,34245394930,9050,9030,9050,9030,5527
|
|
20240328,105200,34195426870,9030,9030,9040,9010,26566
|
|
20240328,105100,33955547830,9020,9030,9030,9010,5222
|
|
20240328,105000,33908443600,9020,9010,9030,9010,12588
|
|
20240328,104900,33794844740,9010,9000,9020,8990,1725
|
|
20240328,104800,33779316690,8990,9000,9030,8960,54172
|
|
20240328,104700,33292533520,9010,9010,9020,9000,16925
|
|
20240328,104600,33140137070,9010,9030,9030,9000,30946
|
|
20240328,104500,32861352650,9020,9020,9030,9020,5763
|
|
20240328,104400,32809362050,9020,9030,9030,9010,7966
|
|
20240328,104300,32737536500,9020,9020,9040,9020,4352
|
|
20240328,104200,32698254260,9020,9010,9030,9000,30442
|
|
20240328,104100,32423971890,9000,9010,9040,9000,10065
|
|
20240328,104000,32333255740,9000,9030,9040,8990,59878
|
|
20240328,103900,31794351910,9040,9060,9060,9000,71340
|
|
20240328,103800,31150765490,9060,9070,9080,9050,9959
|
|
20240328,103700,31060515360,9070,9080,9080,9060,5995
|
|
20240328,103600,31006147150,9080,9080,9090,9070,10149
|
|
20240328,103500,30913995880,9070,9070,9080,9060,10607
|
|
20240328,103400,30817786660,9070,9070,9090,9060,11757
|
|
20240328,103300,30711100830,9070,9070,9080,9060,22601
|
|
20240328,103200,30506090190,9080,9100,9100,9070,15681
|
|
20240328,103100,30363694330,9100,9130,9140,9090,35237
|
|
20240328,103000,30042194120,9140,9130,9150,9120,10668
|
|
20240328,102900,29944766100,9130,9130,9140,9110,9549
|
|
20240328,102800,29857614370,9120,9100,9130,9100,5481
|
|
20240328,102700,29807633330,9110,9080,9110,9070,15949
|
|
20240328,102600,29662638680,9070,9080,9100,9070,13461
|
|
20240328,102500,29540407400,9090,9100,9110,9070,16965
|
|
20240328,102400,29386226520,9110,9140,9140,9090,20077
|
|
20240328,102300,29203264700,9140,9100,9140,9100,11822
|
|
20240328,102200,29095439210,9090,9080,9100,9070,18183
|
|
20240328,102100,28930420520,9080,9130,9140,9070,34126
|
|
20240328,102000,28619844660,9130,9100,9140,9100,37326
|
|
20240328,101900,28279507280,9100,9060,9100,9060,24185
|
|
20240328,101800,28059924640,9060,9050,9060,9030,11638
|
|
20240328,101700,27954621690,9050,9060,9070,9030,35883
|
|
20240328,101600,27629769760,9060,8990,9070,8980,54765
|
|
20240328,101500,27135260680,8990,8930,8990,8920,66440
|
|
20240328,101400,26540581600,8940,8950,8950,8910,75090
|
|
20240328,101300,25869979490,8940,8970,9000,8920,97375
|
|
20240328,101200,24997488000,8980,9050,9050,8980,138117
|
|
20240328,101100,23753218120,9050,9050,9060,9040,25559
|
|
20240328,101000,23521971050,9050,9030,9060,9020,44863
|
|
20240328,100900,23116477830,9030,9060,9070,9020,85469
|
|
20240328,100800,22343421870,9050,9080,9090,9040,75798
|
|
20240328,100700,21656167070,9060,9110,9110,9060,68321
|
|
20240328,100600,21035588110,9110,9130,9130,9090,49040
|
|
20240328,100500,20588929130,9130,9150,9160,9130,27369
|
|
20240328,100400,20338671480,9160,9160,9190,9150,23010
|
|
20240328,100300,20127642750,9160,9130,9170,9090,88003
|
|
20240328,100200,19325213770,9140,9190,9190,9120,46654
|
|
20240328,100100,18898220140,9190,9200,9200,9160,39262
|
|
20240328,100000,18538137860,9200,9240,9240,9170,31468
|
|
20240328,095900,18248227980,9180,9210,9240,9150,117261
|
|
20240328,095800,17171116070,9220,9230,9230,9190,63679
|
|
20240328,095700,16584960350,9210,9230,9240,9210,22000
|
|
20240328,095600,16382122880,9240,9280,9280,9230,11392
|
|
20240328,095500,16276694030,9280,9230,9280,9200,79692
|
|
20240328,095400,15541290110,9240,9270,9270,9230,35008
|
|
20240328,095300,15217749550,9270,9270,9290,9260,10997
|
|
20240328,095200,15115826240,9270,9270,9280,9240,28376
|
|
20240328,095100,14853132450,9280,9280,9280,9240,21958
|
|
20240328,095000,14650066400,9280,9310,9310,9250,44706
|
|
20240328,094900,14235470080,9310,9310,9310,9290,25416
|
|
20240328,094800,13999052430,9310,9320,9320,9300,31231
|
|
20240328,094700,13708315950,9320,9330,9340,9300,14799
|
|
20240328,094600,13570415480,9320,9320,9330,9310,3583
|
|
20240328,094500,13537033840,9330,9330,9340,9310,10348
|
|
20240328,094400,13440607210,9330,9310,9350,9310,19727
|
|
20240328,094300,13256724480,9320,9310,9330,9300,6136
|
|
20240328,094200,13199572120,9300,9300,9310,9280,21929
|
|
20240328,094100,12995808880,9280,9290,9300,9270,71163
|
|
20240328,094000,12335061110,9290,9300,9310,9290,31046
|
|
20240328,093900,12046481620,9310,9310,9330,9300,16808
|
|
20240328,093800,11890006070,9300,9320,9320,9300,29594
|
|
20240328,093700,11614633790,9320,9330,9330,9310,10955
|
|
20240328,093600,11512549400,9330,9350,9350,9320,11241
|
|
20240328,093500,11407656250,9350,9340,9360,9330,10755
|
|
20240328,093400,11307144500,9330,9310,9340,9300,23577
|
|
20240328,093300,11087640700,9310,9320,9330,9300,22063
|
|
20240328,093200,10882205180,9320,9350,9350,9300,38787
|
|
20240328,093100,10520790410,9340,9360,9360,9340,15150
|
|
20240328,093000,10379199880,9350,9380,9380,9340,11675
|
|
20240328,092900,10269942780,9370,9370,9380,9360,6881
|
|
20240328,092800,10205483100,9360,9370,9370,9360,6587
|
|
20240328,092700,10143827150,9370,9350,9370,9340,5785
|
|
20240328,092600,10089706890,9350,9370,9370,9330,26764
|
|
20240328,092500,9839655090,9360,9390,9390,9360,18251
|
|
20240328,092400,9668643490,9390,9380,9390,9380,9679
|
|
20240328,092300,9577829560,9390,9410,9420,9380,16348
|
|
20240328,092200,9424294440,9410,9390,9420,9390,12803
|
|
20240328,092100,9303880860,9400,9350,9400,9330,31347
|
|
20240328,092000,9010850650,9350,9360,9360,9340,28277
|
|
20240328,091900,8746660700,9360,9450,9450,9350,31053
|
|
20240328,091800,8454604310,9450,9470,9480,9450,15591
|
|
20240328,091700,8307161040,9470,9450,9480,9440,32616
|
|
20240328,091600,7998395640,9450,9400,9500,9380,48675
|
|
20240328,091500,7538764470,9400,9350,9410,9310,35404
|
|
20240328,091400,7207384710,9350,9290,9370,9280,50046
|
|
20240328,091300,6741739740,9290,9360,9370,9290,73709
|
|
20240328,091200,6055344740,9350,9430,9430,9310,83329
|
|
20240328,091100,5275889460,9430,9420,9450,9360,49892
|
|
20240328,091000,4806600880,9420,9450,9470,9420,27204
|
|
20240328,090900,4550014940,9450,9500,9500,9440,16002
|
|
20240328,090800,4398623920,9480,9510,9510,9450,30003
|
|
20240328,090700,4114230580,9490,9530,9530,9490,34079
|
|
20240328,090600,3790139350,9530,9520,9570,9510,15469
|
|
20240328,090500,3642455390,9510,9430,9560,9430,47799
|
|
20240328,090400,3189053580,9340,9640,9640,9330,97518
|
|
20240328,090300,2263640750,9600,9600,9630,9540,51076
|
|
20240328,090200,1774100170,9600,9690,9690,9590,88010
|
|
20240328,090100,926364510,9690,9610,9700,9610,25395
|
|
20240328,090000,681072520,9620,9660,9660,9590,60597
|