610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,190700,3838524350,3715,3715,3715,3715,59009
|
|
20240328,190600,3838524350,3715,3715,3715,3715,0
|
|
20240328,190500,3838524350,3715,3715,3715,3715,0
|
|
20240328,190400,3838524350,3715,3715,3715,3715,0
|
|
20240328,190300,3838524350,3715,3715,3715,3715,0
|
|
20240328,190200,3838524350,3715,3715,3715,3715,0
|
|
20240328,190100,3838524350,3715,3715,3715,3715,0
|
|
20240328,190000,3838524350,3715,3715,3715,3715,0
|
|
20240328,185900,3838524350,3715,3715,3715,3715,0
|
|
20240328,185800,3838524350,3715,3715,3715,3715,0
|
|
20240328,185700,3838524350,3715,3715,3715,3715,0
|
|
20240328,185600,3838524350,3715,3715,3715,3715,0
|
|
20240328,185500,3838524350,3715,3715,3715,3715,0
|
|
20240328,185400,3838524350,3715,3715,3715,3715,0
|
|
20240328,185300,3838524350,3715,3715,3715,3715,0
|
|
20240328,185200,3838524350,3715,3715,3715,3715,0
|
|
20240328,185100,3838524350,3715,3715,3715,3715,0
|
|
20240328,185000,3838524350,3715,3715,3715,3715,0
|
|
20240328,184900,3838524350,3715,3715,3715,3715,0
|
|
20240328,184800,3838524350,3715,3715,3715,3715,0
|
|
20240328,184700,3838524350,3715,3715,3715,3715,0
|
|
20240328,184600,3838524350,3715,3715,3715,3715,0
|
|
20240328,184500,3838524350,3715,3715,3715,3715,0
|
|
20240328,184400,3838524350,3715,3715,3715,3715,0
|
|
20240328,184300,3838524350,3715,3715,3715,3715,0
|
|
20240328,184200,3838524350,3715,3715,3715,3715,0
|
|
20240328,184100,3838524350,3715,3715,3715,3715,0
|
|
20240328,184000,3838524350,3715,3715,3715,3715,0
|
|
20240328,183900,3838524350,3715,3715,3715,3715,0
|
|
20240328,183800,3838524350,3715,3715,3715,3715,0
|
|
20240328,183700,3838524350,3715,3715,3715,3715,59009
|
|
20240328,183600,3838524350,3715,3715,3715,3715,0
|
|
20240328,183500,3838524350,3715,3715,3715,3715,0
|
|
20240328,183400,3838524350,3715,3715,3715,3715,0
|
|
20240328,183300,3838524350,3715,3715,3715,3715,0
|
|
20240328,183200,3838524350,3715,3715,3715,3715,0
|
|
20240328,183100,3838524350,3715,3715,3715,3715,0
|
|
20240328,183000,3838524350,3715,3715,3715,3715,0
|
|
20240328,182900,3838524350,3715,3715,3715,3715,0
|
|
20240328,182800,3838524350,3715,3715,3715,3715,0
|
|
20240328,182700,3838524350,3715,3715,3715,3715,0
|
|
20240328,182600,3838524350,3715,3715,3715,3715,0
|
|
20240328,182500,3838524350,3715,3715,3715,3715,0
|
|
20240328,182400,3838524350,3715,3715,3715,3715,0
|
|
20240328,182300,3838524350,3715,3715,3715,3715,0
|
|
20240328,182200,3838524350,3715,3715,3715,3715,0
|
|
20240328,182100,3838524350,3715,3715,3715,3715,0
|
|
20240328,182000,3838524350,3715,3715,3715,3715,0
|
|
20240328,181900,3838524350,3715,3715,3715,3715,0
|
|
20240328,181800,3838524350,3715,3715,3715,3715,0
|
|
20240328,181700,3838524350,3715,3715,3715,3715,0
|
|
20240328,181600,3838524350,3715,3715,3715,3715,0
|
|
20240328,181500,3838524350,3715,3715,3715,3715,0
|
|
20240328,181400,3838524350,3715,3715,3715,3715,0
|
|
20240328,181300,3838524350,3715,3715,3715,3715,0
|
|
20240328,181200,3838524350,3715,3715,3715,3715,0
|
|
20240328,181100,3838524350,3715,3715,3715,3715,0
|
|
20240328,181000,3838524350,3715,3715,3715,3715,0
|
|
20240328,180900,3838524350,3715,3715,3715,3715,0
|
|
20240328,180800,3838524350,3715,3715,3715,3715,0
|
|
20240328,180700,3838524350,3715,3715,3715,3715,59009
|
|
20240328,180600,3838524350,3715,3715,3715,3715,0
|
|
20240328,180500,3838524350,3715,3715,3715,3715,0
|
|
20240328,180400,3838524350,3715,3715,3715,3715,0
|
|
20240328,180300,3838524350,3715,3715,3715,3715,0
|
|
20240328,180200,3838524350,3715,3715,3715,3715,0
|
|
20240328,180100,3838524350,3715,3715,3715,3715,0
|
|
20240328,180000,3838524350,3715,3715,3715,3715,0
|
|
20240328,175900,3838524350,3715,3715,3715,3715,0
|
|
20240328,175800,3838524350,3715,3715,3715,3715,0
|
|
20240328,175700,3838524350,3715,3715,3715,3715,0
|
|
20240328,175600,3838524350,3715,3715,3715,3715,0
|
|
20240328,175500,3838524350,3715,3715,3715,3715,0
|
|
20240328,175400,3838524350,3715,3715,3715,3715,0
|
|
20240328,175300,3838524350,3715,3715,3715,3715,0
|
|
20240328,175200,3838524350,3715,3715,3715,3715,0
|
|
20240328,175100,3838524350,3715,3715,3715,3715,0
|
|
20240328,175000,3838524350,3715,3715,3715,3715,0
|
|
20240328,174900,3838524350,3715,3715,3715,3715,0
|
|
20240328,174800,3838524350,3715,3715,3715,3715,0
|
|
20240328,174700,3838524350,3715,3715,3715,3715,0
|
|
20240328,174600,3838524350,3715,3715,3715,3715,0
|
|
20240328,174500,3838524350,3715,3715,3715,3715,0
|
|
20240328,174400,3838524350,3715,3715,3715,3715,0
|
|
20240328,174300,3838524350,3715,3715,3715,3715,0
|
|
20240328,174200,3838524350,3715,3715,3715,3715,0
|
|
20240328,174100,3838524350,3715,3715,3715,3715,0
|
|
20240328,174000,3838524350,3715,3715,3715,3715,0
|
|
20240328,173900,3838524350,3715,3715,3715,3715,0
|
|
20240328,173800,3838524350,3715,3715,3715,3715,0
|
|
20240328,173700,3838524350,3715,3715,3715,3715,59009
|
|
20240328,173600,3838524350,3715,3715,3715,3715,0
|
|
20240328,173500,3838524350,3715,3715,3715,3715,0
|
|
20240328,173400,3838524350,3715,3715,3715,3715,0
|
|
20240328,173300,3838524350,3715,3715,3715,3715,0
|
|
20240328,173200,3838524350,3715,3715,3715,3715,0
|
|
20240328,173100,3838524350,3715,3715,3715,3715,0
|
|
20240328,173000,3838524350,3715,3715,3715,3715,0
|
|
20240328,172900,3838524350,3715,3715,3715,3715,0
|
|
20240328,172800,3838524350,3715,3715,3715,3715,0
|
|
20240328,172700,3838524350,3715,3715,3715,3715,0
|
|
20240328,172600,3838524350,3715,3715,3715,3715,0
|
|
20240328,172500,3838524350,3715,3715,3715,3715,0
|
|
20240328,172400,3838524350,3715,3715,3715,3715,0
|
|
20240328,172300,3838524350,3715,3715,3715,3715,0
|
|
20240328,172200,3838524350,3715,3715,3715,3715,0
|
|
20240328,172100,3838524350,3715,3715,3715,3715,0
|
|
20240328,172000,3838524350,3715,3715,3715,3715,0
|
|
20240328,171900,3838524350,3715,3715,3715,3715,0
|
|
20240328,171800,3838524350,3715,3715,3715,3715,0
|
|
20240328,171700,3838524350,3715,3715,3715,3715,0
|
|
20240328,171600,3838524350,3715,3715,3715,3715,0
|
|
20240328,171500,3838524350,3715,3715,3715,3715,0
|
|
20240328,171400,3838524350,3715,3715,3715,3715,0
|
|
20240328,171300,3838524350,3715,3715,3715,3715,0
|
|
20240328,171200,3838524350,3715,3715,3715,3715,0
|
|
20240328,171100,3838524350,3715,3715,3715,3715,0
|
|
20240328,171000,3838524350,3715,3715,3715,3715,0
|
|
20240328,170900,3838524350,3715,3715,3715,3715,0
|
|
20240328,170800,3838524350,3715,3715,3715,3715,0
|
|
20240328,170700,3838524350,3715,3715,3715,3715,59009
|
|
20240328,170600,3838524350,3715,3715,3715,3715,0
|
|
20240328,170500,3838524350,3715,3715,3715,3715,0
|
|
20240328,170400,3838524350,3715,3715,3715,3715,0
|
|
20240328,170300,3838524350,3715,3715,3715,3715,0
|
|
20240328,170200,3838524350,3715,3715,3715,3715,0
|
|
20240328,170100,3838524350,3715,3715,3715,3715,0
|
|
20240328,170000,3838524350,3715,3715,3715,3715,0
|
|
20240328,165900,3838524350,3715,3715,3715,3715,0
|
|
20240328,165800,3838524350,3715,3715,3715,3715,0
|
|
20240328,165700,3838524350,3715,3715,3715,3715,0
|
|
20240328,165600,3838524350,3715,3715,3715,3715,0
|
|
20240328,165500,3838524350,3715,3715,3715,3715,0
|
|
20240328,165400,3838524350,3715,3715,3715,3715,0
|
|
20240328,165300,3838524350,3715,3715,3715,3715,0
|
|
20240328,165200,3838524350,3715,3715,3715,3715,0
|
|
20240328,165100,3838524350,3715,3715,3715,3715,0
|
|
20240328,165000,3838524350,3715,3715,3715,3715,0
|
|
20240328,164900,3838524350,3715,3715,3715,3715,0
|
|
20240328,164800,3838524350,3715,3715,3715,3715,0
|
|
20240328,164700,3838524350,3715,3715,3715,3715,0
|
|
20240328,164600,3838524350,3715,3715,3715,3715,0
|
|
20240328,164500,3838524350,3715,3715,3715,3715,0
|
|
20240328,164400,3838524350,3715,3715,3715,3715,0
|
|
20240328,164300,3838524350,3715,3715,3715,3715,0
|
|
20240328,164200,3838524350,3715,3715,3715,3715,0
|
|
20240328,164100,3838524350,3715,3715,3715,3715,0
|
|
20240328,164000,3838524350,3715,3715,3715,3715,0
|
|
20240328,163900,3838524350,3715,3715,3715,3715,0
|
|
20240328,163800,3838524350,3715,3715,3715,3715,0
|
|
20240328,163700,3838524350,3715,3715,3715,3715,59009
|
|
20240328,163600,3838524350,3715,3715,3715,3715,0
|
|
20240328,163500,3838524350,3715,3715,3715,3715,0
|
|
20240328,163400,3838524350,3715,3715,3715,3715,0
|
|
20240328,163300,3838524350,3715,3715,3715,3715,0
|
|
20240328,163200,3838524350,3715,3715,3715,3715,0
|
|
20240328,163100,3838524350,3715,3715,3715,3715,0
|
|
20240328,163000,3838524350,3715,3715,3715,3715,0
|
|
20240328,162900,3838524350,3715,3715,3715,3715,0
|
|
20240328,162800,3838524350,3715,3715,3715,3715,0
|
|
20240328,162700,3838524350,3715,3715,3715,3715,0
|
|
20240328,162600,3838524350,3715,3715,3715,3715,0
|
|
20240328,162500,3838524350,3715,3715,3715,3715,0
|
|
20240328,162400,3838524350,3715,3715,3715,3715,0
|
|
20240328,162300,3838524350,3715,3715,3715,3715,0
|
|
20240328,162200,3838524350,3715,3715,3715,3715,0
|
|
20240328,162100,3838524350,3715,3715,3715,3715,0
|
|
20240328,162000,3838524350,3715,3715,3715,3715,0
|
|
20240328,161900,3838524350,3715,3715,3715,3715,0
|
|
20240328,161800,3838524350,3715,3715,3715,3715,0
|
|
20240328,161700,3838524350,3715,3715,3715,3715,0
|
|
20240328,161600,3838524350,3715,3715,3715,3715,0
|
|
20240328,161500,3838524350,3715,3715,3715,3715,0
|
|
20240328,161400,3838524350,3715,3715,3715,3715,0
|
|
20240328,161300,3838524350,3715,3715,3715,3715,0
|
|
20240328,161200,3838524350,3715,3715,3715,3715,0
|
|
20240328,161100,3838524350,3715,3715,3715,3715,0
|
|
20240328,161000,3838524350,3715,3715,3715,3715,0
|
|
20240328,160900,3838524350,3715,3715,3715,3715,0
|
|
20240328,160800,3838524350,3715,3715,3715,3715,0
|
|
20240328,160700,3838524350,3715,3715,3715,3715,59009
|
|
20240328,160600,3838524350,3715,3715,3715,3715,0
|
|
20240328,160500,3838524350,3715,3715,3715,3715,0
|
|
20240328,160400,3838524350,3715,3715,3715,3715,0
|
|
20240328,160300,3838524350,3715,3715,3715,3715,0
|
|
20240328,160200,3838524350,3715,3715,3715,3715,0
|
|
20240328,160100,3838524350,3715,3715,3715,3715,0
|
|
20240328,160000,3838524350,3715,3715,3715,3715,0
|
|
20240328,155900,3838524350,3715,3715,3715,3715,0
|
|
20240328,155800,3838524350,3715,3715,3715,3715,0
|
|
20240328,155700,3838524350,3715,3715,3715,3715,0
|
|
20240328,155600,3838524350,3715,3715,3715,3715,0
|
|
20240328,155500,3838524350,3715,3715,3715,3715,0
|
|
20240328,155400,3838524350,3715,3715,3715,3715,0
|
|
20240328,155300,3838524350,3715,3715,3715,3715,0
|
|
20240328,155200,3838524350,3715,3715,3715,3715,0
|
|
20240328,155100,3838524350,3715,3715,3715,3715,0
|
|
20240328,155000,3838524350,3715,3715,3715,3715,0
|
|
20240328,154900,3838524350,3715,3715,3715,3715,0
|
|
20240328,154800,3838524350,3715,3715,3715,3715,0
|
|
20240328,154700,3838524350,3715,3715,3715,3715,0
|
|
20240328,154600,3838524350,3715,3715,3715,3715,0
|
|
20240328,154500,3838524350,3715,3715,3715,3715,0
|
|
20240328,154400,3838524350,3715,3715,3715,3715,0
|
|
20240328,154300,3838524350,3715,3715,3715,3715,0
|
|
20240328,154200,3838524350,3715,3715,3715,3715,0
|
|
20240328,154100,3838524350,3715,3715,3715,3715,0
|
|
20240328,154000,3838524350,3715,3715,3715,3715,0
|
|
20240328,153900,3838524350,3715,3715,3715,3715,0
|
|
20240328,153800,3838524350,3715,3715,3715,3715,0
|
|
20240328,153700,3838524350,3715,3715,3715,3715,59009
|
|
20240328,153600,3838524350,3715,3715,3715,3715,0
|
|
20240328,153500,3838524350,3715,3715,3715,3715,0
|
|
20240328,153400,3838524350,3715,3715,3715,3715,0
|
|
20240328,153300,3838524350,3715,3715,3715,3715,0
|
|
20240328,153200,3838524350,3715,3715,3715,3715,0
|
|
20240328,153100,3838524350,3715,3715,3715,3715,0
|
|
20240328,153000,3838524350,3715,3715,3715,3715,59009
|
|
20240328,152900,3619305915,3730,3730,3730,3730,0
|
|
20240328,152800,3619305915,3730,3730,3730,3730,0
|
|
20240328,152700,3619305915,3730,3730,3730,3730,0
|
|
20240328,152600,3619305915,3730,3730,3730,3730,0
|
|
20240328,152500,3619305915,3730,3730,3730,3730,0
|
|
20240328,152400,3619305915,3730,3730,3730,3730,0
|
|
20240328,152300,3619305915,3730,3730,3730,3730,0
|
|
20240328,152200,3619305915,3730,3730,3730,3730,0
|
|
20240328,152100,3619305915,3730,3730,3730,3730,0
|
|
20240328,152000,3619305915,3730,3730,3730,3730,0
|
|
20240328,151900,3619305915,3730,3730,3730,3725,2308
|
|
20240328,151800,3610704120,3730,3730,3735,3725,3088
|
|
20240328,151700,3599190040,3730,3730,3735,3730,1787
|
|
20240328,151600,3592524380,3730,3725,3735,3725,3693
|
|
20240328,151500,3578753900,3725,3730,3730,3725,6331
|
|
20240328,151400,3555170345,3730,3730,3735,3730,8153
|
|
20240328,151300,3524759650,3730,3735,3735,3730,6194
|
|
20240328,151200,3501654635,3735,3740,3740,3730,507
|
|
20240328,151100,3499762800,3740,3735,3740,3730,1596
|
|
20240328,151000,3493805490,3730,3725,3735,3725,3096
|
|
20240328,150900,3482253175,3725,3735,3735,3725,10051
|
|
20240328,150800,3444804185,3735,3730,3735,3730,1826
|
|
20240328,150700,3437985275,3725,3730,3730,3725,3226
|
|
20240328,150600,3425956605,3730,3730,3730,3730,6941
|
|
20240328,150500,3400066675,3730,3735,3735,3730,419
|
|
20240328,150400,3398503305,3730,3735,3735,3730,1832
|
|
20240328,150300,3391668290,3735,3735,3735,3730,1632
|
|
20240328,150200,3385573610,3735,3735,3735,3730,1600
|
|
20240328,150100,3379599105,3730,3735,3740,3730,1903
|
|
20240328,150000,3372490010,3735,3740,3740,3735,481
|
|
20240328,145900,3370693470,3740,3735,3740,3735,82
|
|
20240328,145800,3370386950,3735,3735,3740,3735,2675
|
|
20240328,145700,3360395610,3735,3730,3735,3730,454
|
|
20240328,145600,3358700175,3730,3740,3740,3730,4029
|
|
20240328,145500,3343647025,3740,3740,3740,3735,818
|
|
20240328,145400,3340589210,3740,3735,3740,3735,205
|
|
20240328,145300,3339822615,3735,3735,3735,3735,701
|
|
20240328,145200,3337204380,3735,3730,3735,3725,1530
|
|
20240328,145100,3331491060,3730,3730,3730,3730,50
|
|
20240328,145000,3331304560,3735,3730,3735,3730,1220
|
|
20240328,144900,3326753810,3735,3730,3735,3730,331
|
|
20240328,144800,3325518030,3735,3730,3735,3725,501
|
|
20240328,144700,3323650795,3725,3725,3725,3725,591
|
|
20240328,144600,3321449320,3725,3740,3740,3725,734
|
|
20240328,144500,3318713355,3740,3730,3740,3725,2455
|
|
20240328,144400,3309567820,3730,3730,3730,3730,971
|
|
20240328,144300,3305945990,3740,3740,3740,3740,213
|
|
20240328,144200,3305149370,3740,3730,3740,3730,400
|
|
20240328,144100,3303656370,3730,3730,3730,3730,50
|
|
20240328,144000,3303469870,3730,3740,3740,3730,1617
|
|
20240328,143900,3297425500,3735,3735,3735,3735,100
|
|
20240328,143800,3297052000,3750,3750,3750,3750,245
|
|
20240328,143700,3296133250,3750,3740,3750,3740,2405
|
|
20240328,143600,3287128970,3740,3735,3740,3735,516
|
|
20240328,143500,3285201630,3730,3730,3730,3730,2096
|
|
20240328,143400,3277383550,3730,3730,3730,3730,1251
|
|
20240328,143300,3272717320,3730,3730,3730,3730,1824
|
|
20240328,143200,3265913800,3740,3740,3740,3740,9
|
|
20240328,143100,3265880140,3745,3735,3745,3730,2713
|
|
20240328,143000,3255752075,3735,3740,3740,3735,2319
|
|
20240328,142900,3247090170,3745,3745,3745,3745,1012
|
|
20240328,142800,3243300230,3745,3745,3745,3745,40
|
|
20240328,142700,3243150430,3745,3750,3750,3735,3551
|
|
20240328,142600,3229884750,3750,3745,3750,3730,426
|
|
20240328,142500,3228292980,3745,3740,3745,3740,744
|
|
20240328,142400,3225507285,3730,3735,3740,3730,1252
|
|
20240328,142300,3220828655,3735,3730,3735,3730,1216
|
|
20240328,142200,3216292385,3730,3730,3730,3725,476
|
|
20240328,142100,3214517905,3730,3730,3730,3725,3136
|
|
20240328,142000,3202824875,3725,3725,3725,3725,1504
|
|
20240328,141900,3197222475,3725,3730,3730,3725,713
|
|
20240328,141800,3194563995,3730,3725,3730,3725,2192
|
|
20240328,141700,3186398195,3725,3735,3735,3725,606
|
|
20240328,141600,3184140315,3735,3735,3735,3735,10
|
|
20240328,141500,3184102965,3730,3730,3735,3730,2617
|
|
20240328,141400,3174340540,3730,3725,3730,3725,103
|
|
20240328,141300,3173956850,3725,3725,3725,3725,537
|
|
20240328,141200,3171956525,3725,3720,3725,3720,5243
|
|
20240328,141100,3152450225,3720,3720,3720,3715,4
|
|
20240328,141000,3152435355,3720,3715,3720,3715,115
|
|
20240328,140900,3152008105,3715,3715,3715,3715,1194
|
|
20240328,140800,3147572395,3715,3710,3715,3710,3095
|
|
20240328,140700,3136074865,3710,3715,3715,3710,16342
|
|
20240328,140600,3075436045,3715,3715,3715,3710,2143
|
|
20240328,140500,3067474830,3720,3720,3720,3720,240
|
|
20240328,140400,3066582030,3720,3715,3720,3710,2826
|
|
20240328,140300,3056088915,3715,3715,3715,3715,5566
|
|
20240328,140200,3035411225,3715,3720,3720,3715,714
|
|
20240328,140100,3032757185,3720,3725,3725,3720,314
|
|
20240328,140000,3031589035,3720,3720,3720,3720,60
|
|
20240328,135900,3031365835,3730,3720,3730,3720,836
|
|
20240328,135800,3028254415,3720,3720,3720,3720,50
|
|
20240328,135700,3028068415,3720,3730,3730,3720,7695
|
|
20240328,135600,2999427990,3730,3725,3730,3715,5817
|
|
20240328,135500,2977753795,3720,3715,3720,3715,4448
|
|
20240328,135400,2961209165,3710,3715,3715,3710,466
|
|
20240328,135300,2959480205,3710,3710,3720,3710,4753
|
|
20240328,135200,2941846475,3710,3715,3715,3710,115
|
|
20240328,135100,2941419770,3705,3705,3705,3705,68
|
|
20240328,135000,2941167830,3705,3715,3715,3705,7926
|
|
20240328,134900,2911760130,3710,3715,3715,3710,3258
|
|
20240328,134800,2899660855,3715,3720,3720,3715,616
|
|
20240328,134700,2897371835,3720,3715,3720,3715,1902
|
|
20240328,134600,2890305400,3720,3720,3720,3720,99
|
|
20240328,134500,2889937120,3720,3720,3725,3720,781
|
|
20240328,134400,2887031750,3720,3715,3720,3715,362
|
|
20240328,134300,2885685360,3720,3720,3720,3720,2
|
|
20240328,134200,2885677920,3720,3720,3725,3720,1875
|
|
20240328,134100,2878702870,3725,3720,3725,3720,211
|
|
20240328,134000,2877917895,3720,3720,3720,3720,289
|
|
20240328,133900,2876842815,3720,3720,3720,3720,1729
|
|
20240328,133800,2870410935,3725,3720,3725,3720,1407
|
|
20240328,133700,2865176845,3720,3710,3720,3710,145
|
|
20240328,133600,2864637520,3715,3715,3715,3715,1056
|
|
20240328,133500,2860714480,3710,3710,3710,3710,3113
|
|
20240328,133400,2849165250,3710,3715,3715,3710,173
|
|
20240328,133300,2848523355,3715,3715,3715,3715,839
|
|
20240328,133200,2845406470,3715,3720,3720,3715,65
|
|
20240328,133100,2845164690,3715,3710,3715,3710,3066
|
|
20240328,133000,2833785735,3710,3710,3710,3710,1916
|
|
20240328,132900,2826677375,3710,3715,3715,3710,1076
|
|
20240328,132800,2822685140,3710,3715,3715,3710,8029
|
|
20240328,132700,2792892550,3715,3715,3715,3715,3756
|
|
20240328,132600,2778939010,3715,3715,3715,3715,1166
|
|
20240328,132500,2774607320,3715,3715,3715,3715,0
|
|
20240328,132400,2774607320,3715,3715,3715,3715,0
|
|
20240328,132300,2774607320,3715,3720,3720,3715,4191
|
|
20240328,132200,2759037750,3720,3720,3720,3715,115
|
|
20240328,132100,2758609955,3720,3725,3725,3720,14
|
|
20240328,132000,2758557810,3725,3720,3725,3715,392
|
|
20240328,131900,2757099790,3715,3720,3720,3715,2017
|
|
20240328,131800,2749606555,3720,3720,3720,3720,543
|
|
20240328,131700,2747586595,3720,3720,3720,3720,1702
|
|
20240328,131600,2741255155,3715,3715,3720,3710,483
|
|
20240328,131500,2739462485,3715,3720,3720,3710,26735
|
|
20240328,131400,2640232300,3725,3720,3725,3720,1668
|
|
20240328,131300,2634026840,3720,3715,3720,3715,3499
|
|
20240328,131200,2621012390,3715,3720,3725,3715,11151
|
|
20240328,131100,2579559285,3720,3725,3725,3720,1691
|
|
20240328,131000,2573260315,3730,3725,3730,3725,472
|
|
20240328,130900,2571500980,3725,3725,3725,3725,150
|
|
20240328,130800,2570942230,3725,3725,3725,3725,69
|
|
20240328,130700,2570685205,3725,3725,3725,3720,4211
|
|
20240328,130600,2554999730,3725,3730,3730,3725,623
|
|
20240328,130500,2552679050,3730,3730,3730,3730,297
|
|
20240328,130400,2551571240,3730,3720,3730,3720,7248
|
|
20240328,130300,2524542355,3720,3725,3725,3720,1832
|
|
20240328,130200,2517727225,3720,3725,3730,3720,5593
|
|
20240328,130100,2496915435,3725,3725,3725,3725,2384
|
|
20240328,130000,2488035035,3730,3720,3730,3720,3436
|
|
20240328,125900,2475236950,3720,3725,3725,3720,4299
|
|
20240328,125800,2459234975,3725,3725,3730,3725,283
|
|
20240328,125700,2458180500,3730,3730,3730,3730,2100
|
|
20240328,125600,2450347500,3730,3730,3730,3730,2063
|
|
20240328,125500,2442652510,3730,3740,3740,3730,1494
|
|
20240328,125400,2437069560,3740,3730,3740,3725,1187
|
|
20240328,125300,2432643240,3725,3725,3730,3725,1695
|
|
20240328,125200,2426322655,3725,3725,3725,3720,4992
|
|
20240328,125100,2407728545,3725,3725,3730,3725,24
|
|
20240328,125000,2407639135,3725,3720,3730,3720,1315
|
|
20240328,124900,2402740495,3720,3720,3725,3720,9488
|
|
20240328,124800,2367417125,3720,3730,3730,3720,12476
|
|
20240328,124700,2320953895,3730,3730,3730,3725,237
|
|
20240328,124600,2320070035,3730,3730,3735,3730,2157
|
|
20240328,124500,2312024420,3735,3730,3735,3730,1991
|
|
20240328,124400,2304597980,3730,3730,3735,3725,7217
|
|
20240328,124300,2277678590,3730,3735,3735,3730,10870
|
|
20240328,124200,2237132930,3730,3735,3740,3730,1550
|
|
20240328,124100,2231345770,3740,3735,3740,3735,106
|
|
20240328,124000,2230949855,3740,3735,3740,3735,134
|
|
20240328,123900,2230449360,3735,3730,3740,3730,183
|
|
20240328,123800,2229766215,3735,3735,3735,3730,3685
|
|
20240328,123700,2216020655,3735,3730,3735,3730,2838
|
|
20240328,123600,2205425725,3730,3730,3735,3725,6441
|
|
20240328,123500,2181402595,3735,3740,3745,3735,29731
|
|
20240328,123400,2070241460,3745,3750,3755,3745,655
|
|
20240328,123300,2067785475,3745,3745,3745,3745,2063
|
|
20240328,123200,2060059540,3745,3750,3750,3745,518
|
|
20240328,123100,2058119565,3745,3745,3745,3745,0
|
|
20240328,123000,2058119565,3745,3750,3760,3745,1280
|
|
20240328,122900,2053320925,3745,3750,3760,3745,5856
|
|
20240328,122800,2031327835,3750,3755,3755,3750,3534
|
|
20240328,122700,2018067740,3755,3745,3755,3740,1782
|
|
20240328,122600,2011402605,3745,3740,3745,3740,218
|
|
20240328,122500,2010586245,3745,3740,3745,3740,10
|
|
20240328,122400,2010548800,3745,3745,3745,3745,197
|
|
20240328,122300,2009811035,3750,3745,3750,3745,107
|
|
20240328,122200,2009410290,3750,3745,3750,3745,61
|
|
20240328,122100,2009181840,3745,3745,3745,3740,9801
|
|
20240328,122000,1972525695,3745,3745,3745,3745,1071
|
|
20240328,121900,1968514800,3745,3745,3745,3745,1226
|
|
20240328,121800,1963923430,3750,3750,3750,3750,135
|
|
20240328,121700,1963417180,3750,3750,3750,3750,119
|
|
20240328,121600,1962970930,3750,3750,3750,3750,2716
|
|
20240328,121500,1952785930,3750,3750,3750,3750,9
|
|
20240328,121400,1952752180,3750,3745,3750,3745,667
|
|
20240328,121300,1950252930,3745,3745,3745,3740,1796
|
|
20240328,121200,1943531905,3745,3745,3745,3745,66
|
|
20240328,121100,1943284735,3745,3745,3745,3745,187
|
|
20240328,121000,1942584420,3745,3740,3745,3740,1100
|
|
20240328,120900,1938465670,3740,3740,3740,3740,584
|
|
20240328,120800,1936281510,3740,3745,3745,3740,801
|
|
20240328,120700,1933283005,3750,3745,3750,3745,399
|
|
20240328,120600,1931788745,3745,3745,3745,3745,809
|
|
20240328,120500,1928759040,3745,3745,3745,3745,1025
|
|
20240328,120400,1924920415,3745,3750,3750,3745,2365
|
|
20240328,120300,1916062990,3745,3745,3745,3745,32
|
|
20240328,120200,1915943150,3745,3745,3745,3745,843
|
|
20240328,120100,1912786115,3745,3750,3750,3745,3740
|
|
20240328,120000,1898779785,3745,3750,3750,3745,3132
|
|
20240328,115900,1887050380,3750,3750,3750,3745,72
|
|
20240328,115800,1886780415,3745,3750,3750,3745,427
|
|
20240328,115700,1885179920,3750,3750,3750,3750,2712
|
|
20240328,115600,1875009920,3755,3755,3755,3750,1640
|
|
20240328,115500,1868853380,3755,3750,3755,3750,1021
|
|
20240328,115400,1865019575,3755,3750,3755,3750,116
|
|
20240328,115300,1864584525,3750,3750,3750,3750,0
|
|
20240328,115200,1864584525,3750,3750,3750,3750,722
|
|
20240328,115100,1861877025,3750,3750,3750,3750,10
|
|
20240328,115000,1861839525,3750,3745,3750,3745,1012
|
|
20240328,114900,1858049525,3745,3745,3745,3745,310
|
|
20240328,114800,1856888575,3750,3750,3750,3750,576
|
|
20240328,114700,1854728575,3755,3755,3755,3755,2
|
|
20240328,114600,1854721065,3755,3755,3755,3750,14
|
|
20240328,114500,1854668500,3750,3750,3750,3750,114
|
|
20240328,114400,1854241000,3750,3755,3755,3750,727
|
|
20240328,114300,1851513150,3755,3750,3755,3750,21
|
|
20240328,114200,1851434340,3750,3760,3760,3750,519
|
|
20240328,114100,1849486990,3760,3750,3760,3750,55
|
|
20240328,114000,1849280680,3750,3750,3750,3750,2989
|
|
20240328,113900,1838071930,3750,3755,3755,3750,73
|
|
20240328,113800,1837797820,3755,3760,3760,3755,1460
|
|
20240328,113700,1832314245,3760,3765,3765,3760,301
|
|
20240328,113600,1831182480,3765,3770,3770,3760,5135
|
|
20240328,113500,1811851385,3770,3775,3775,3770,320
|
|
20240328,113400,1810643460,3775,3765,3775,3760,6846
|
|
20240328,113300,1784837710,3770,3765,3770,3765,1451
|
|
20240328,113200,1779372440,3765,3770,3770,3765,304
|
|
20240328,113100,1778227850,3770,3765,3770,3765,120
|
|
20240328,113000,1777775545,3765,3765,3765,3760,1005
|
|
20240328,112900,1773991975,3765,3765,3765,3765,501
|
|
20240328,112800,1772105710,3765,3755,3765,3755,6113
|
|
20240328,112700,1749132675,3755,3745,3755,3745,5766
|
|
20240328,112600,1727518790,3740,3740,3740,3740,720
|
|
20240328,112500,1724825990,3745,3745,3745,3740,658
|
|
20240328,112400,1722362780,3740,3745,3745,3740,359
|
|
20240328,112300,1721019620,3740,3745,3745,3740,2730
|
|
20240328,112200,1710808740,3740,3745,3745,3740,997
|
|
20240328,112100,1707079905,3745,3745,3745,3745,4301
|
|
20240328,112000,1690972660,3745,3750,3750,3740,1207
|
|
20240328,111900,1686457560,3750,3745,3750,3740,1748
|
|
20240328,111800,1679918390,3745,3745,3750,3740,2465
|
|
20240328,111700,1670692265,3745,3740,3745,3740,273
|
|
20240328,111600,1669670295,3740,3745,3745,3740,1798
|
|
20240328,111500,1662944800,3745,3740,3745,3740,5441
|
|
20240328,111400,1642595010,3740,3745,3745,3740,1141
|
|
20240328,111300,1638327070,3745,3745,3745,3740,2239
|
|
20240328,111200,1629947155,3745,3750,3750,3745,3109
|
|
20240328,111100,1618303900,3750,3745,3750,3745,745
|
|
20240328,111000,1615513475,3745,3745,3745,3745,252
|
|
20240328,110900,1614569735,3745,3745,3750,3745,1892
|
|
20240328,110800,1607484190,3745,3745,3745,3745,750
|
|
20240328,110700,1604675440,3745,3745,3745,3745,555
|
|
20240328,110600,1602596965,3745,3750,3750,3745,10196
|
|
20240328,110500,1564412695,3750,3755,3755,3750,645
|
|
20240328,110400,1561993095,3755,3750,3755,3750,3801
|
|
20240328,110300,1547722330,3750,3750,3750,3745,4072
|
|
20240328,110200,1532461860,3750,3750,3755,3750,1335
|
|
20240328,110100,1527455605,3750,3750,3750,3750,225
|
|
20240328,110000,1526611855,3750,3750,3755,3750,260
|
|
20240328,105900,1525635855,3755,3755,3755,3755,1137
|
|
20240328,105800,1521366420,3755,3760,3760,3755,305
|
|
20240328,105700,1520220140,3760,3760,3760,3760,1100
|
|
20240328,105600,1516084140,3760,3755,3760,3755,1457
|
|
20240328,105500,1510613100,3765,3765,3765,3765,1
|
|
20240328,105400,1510609335,3750,3765,3765,3750,39
|
|
20240328,105300,1510463055,3755,3760,3765,3750,1536
|
|
20240328,105200,1504695505,3755,3760,3765,3755,1323
|
|
20240328,105100,1499723520,3770,3765,3770,3765,1333
|
|
20240328,105000,1494702295,3770,3765,3770,3765,447
|
|
20240328,104900,1493019140,3765,3765,3765,3760,2100
|
|
20240328,104800,1485114140,3760,3760,3760,3750,982
|
|
20240328,104700,1481422020,3760,3760,3760,3745,921
|
|
20240328,104600,1477966860,3745,3745,3745,3745,60
|
|
20240328,104500,1477742160,3750,3750,3750,3750,1300
|
|
20240328,104400,1472867160,3750,3750,3750,3750,3700
|
|
20240328,104300,1458992160,3750,3765,3780,3750,7393
|
|
20240328,104200,1431128480,3760,3760,3760,3760,219
|
|
20240328,104100,1430305040,3750,3750,3760,3750,2099
|
|
20240328,104000,1422413840,3745,3750,3755,3745,1453
|
|
20240328,103900,1416965920,3755,3745,3755,3745,1542
|
|
20240328,103800,1411186770,3745,3750,3750,3745,251
|
|
20240328,103700,1410246275,3745,3750,3750,3745,1385
|
|
20240328,103600,1405053575,3740,3745,3750,3740,5966
|
|
20240328,103500,1382690345,3750,3750,3750,3750,47
|
|
20240328,103400,1382514095,3745,3745,3745,3745,2427
|
|
20240328,103300,1373424980,3740,3745,3745,3740,4726
|
|
20240328,103200,1355728390,3745,3745,3750,3745,3306
|
|
20240328,103100,1343347270,3745,3750,3750,3745,1533
|
|
20240328,103000,1337606055,3745,3745,3745,3740,8671
|
|
20240328,102900,1305133310,3745,3745,3745,3740,2515
|
|
20240328,102800,1295725560,3745,3745,3750,3745,3090
|
|
20240328,102700,1284150510,3750,3745,3750,3745,1101
|
|
20240328,102600,1280027260,3745,3745,3745,3745,4007
|
|
20240328,102500,1265021045,3745,3745,3745,3740,5301
|
|
20240328,102400,1245168805,3745,3745,3745,3745,4500
|
|
20240328,102300,1228316305,3755,3745,3755,3745,4257
|
|
20240328,102200,1212357505,3745,3745,3750,3745,963
|
|
20240328,102100,1208750550,3745,3745,3750,3745,2547
|
|
20240328,102000,1199211390,3745,3750,3750,3745,215
|
|
20240328,101900,1198406155,3750,3745,3750,3745,1155
|
|
20240328,101800,1194077905,3745,3740,3745,3740,770
|
|
20240328,101700,1191194420,3745,3750,3750,3745,5072
|
|
20240328,101600,1172198690,3750,3750,3755,3745,712
|
|
20240328,101500,1169527630,3750,3745,3750,3745,1727
|
|
20240328,101400,1163058590,3745,3755,3755,3745,7286
|
|
20240328,101300,1135746155,3750,3755,3760,3750,1377
|
|
20240328,101200,1130576490,3755,3755,3755,3755,716
|
|
20240328,101100,1127887910,3755,3755,3755,3750,3230
|
|
20240328,101000,1115768495,3755,3750,3755,3750,2480
|
|
20240328,100900,1106468320,3750,3750,3755,3750,732
|
|
20240328,100800,1103722120,3755,3755,3755,3750,931
|
|
20240328,100700,1100227900,3755,3760,3760,3755,4736
|
|
20240328,100600,1082443230,3755,3760,3760,3755,4254
|
|
20240328,100500,1066450855,3760,3760,3765,3755,2348
|
|
20240328,100400,1057623650,3760,3770,3770,3760,772
|
|
20240328,100300,1054720910,3770,3760,3770,3755,281
|
|
20240328,100200,1053665690,3770,3770,3770,3770,1
|
|
20240328,100100,1053661920,3760,3760,3770,3760,2319
|
|
20240328,100000,1044940480,3760,3765,3770,3760,3260
|
|
20240328,095900,1032660665,3765,3770,3770,3765,2516
|
|
20240328,095800,1023187225,3770,3770,3775,3770,1238
|
|
20240328,095700,1018519705,3765,3765,3765,3765,2405
|
|
20240328,095600,1009464880,3770,3780,3780,3765,1193
|
|
20240328,095500,1004967740,3770,3780,3780,3770,254
|
|
20240328,095400,1004008920,3780,3770,3780,3770,501
|
|
20240328,095300,1002120140,3770,3775,3780,3770,1426
|
|
20240328,095200,996741495,3770,3770,3770,3770,462
|
|
20240328,095100,994999755,3760,3755,3760,3755,1558
|
|
20240328,095000,989143615,3755,3770,3770,3755,5227
|
|
20240328,094900,969462360,3770,3770,3770,3765,202
|
|
20240328,094800,968700955,3765,3770,3770,3765,709
|
|
20240328,094700,966029030,3775,3770,3775,3770,879
|
|
20240328,094600,962715195,3775,3770,3775,3770,1794
|
|
20240328,094500,955951175,3770,3770,3775,3770,242
|
|
20240328,094400,955038810,3770,3770,3775,3770,715
|
|
20240328,094300,952341505,3765,3760,3765,3750,4415
|
|
20240328,094200,935758895,3755,3755,3755,3755,2520
|
|
20240328,094100,926296295,3760,3750,3760,3750,2349
|
|
20240328,094000,917485530,3750,3740,3755,3740,162
|
|
20240328,093900,916879275,3740,3760,3760,3740,20481
|
|
20240328,093800,840127650,3750,3750,3755,3750,1897
|
|
20240328,093700,833012095,3755,3760,3760,3755,5754
|
|
20240328,093600,811398565,3760,3760,3765,3760,3067
|
|
20240328,093500,799866280,3765,3765,3770,3760,2258
|
|
20240328,093400,791370875,3765,3765,3765,3765,2311
|
|
20240328,093300,782669960,3765,3765,3765,3765,1438
|
|
20240328,093200,777255890,3765,3775,3775,3765,3242
|
|
20240328,093100,765034715,3775,3775,3775,3770,502
|
|
20240328,093000,763140120,3770,3775,3775,3770,1231
|
|
20240328,092900,758498100,3780,3775,3780,3775,604
|
|
20240328,092800,756217980,3775,3780,3780,3775,810
|
|
20240328,092700,753158665,3780,3780,3785,3780,1332
|
|
20240328,092600,748121715,3785,3785,3790,3785,1981
|
|
20240328,092500,740621750,3785,3775,3785,3770,4944
|
|
20240328,092400,721958440,3775,3765,3775,3765,5311
|
|
20240328,092300,701936320,3765,3750,3770,3750,1628
|
|
20240328,092200,695828240,3750,3760,3760,3745,14773
|
|
20240328,092100,640417015,3760,3750,3760,3745,2942
|
|
20240328,092000,629398990,3745,3745,3765,3745,2928
|
|
20240328,091900,618431435,3740,3750,3770,3740,8495
|
|
20240328,091800,586602755,3750,3760,3760,3750,17514
|
|
20240328,091700,520866865,3760,3765,3765,3755,7410
|
|
20240328,091600,492994090,3765,3770,3775,3765,5656
|
|
20240328,091500,471673185,3775,3775,3775,3770,327
|
|
20240328,091400,470439975,3775,3790,3790,3775,454
|
|
20240328,091300,468724045,3795,3785,3795,3780,1911
|
|
20240328,091200,461491050,3785,3800,3800,3785,4903
|
|
20240328,091100,442902575,3795,3785,3800,3785,9872
|
|
20240328,091000,405428645,3780,3785,3790,3780,693
|
|
20240328,090900,402804945,3785,3765,3785,3755,15536
|
|
20240328,090800,344277745,3765,3770,3770,3760,3996
|
|
20240328,090700,329238390,3770,3760,3770,3760,2082
|
|
20240328,090600,321409570,3760,3770,3770,3760,10584
|
|
20240328,090500,281576735,3770,3770,3770,3760,3936
|
|
20240328,090400,266747155,3775,3770,3790,3770,8296
|
|
20240328,090300,235403030,3755,3770,3775,3755,10119
|
|
20240328,090200,197241600,3775,3775,3775,3750,6958
|
|
20240328,090100,171084355,3775,3800,3800,3775,21418
|
|
20240328,090000,89956105,3800,3800,3810,3795,23671
|