610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,190700,2866935575,3220,3220,3220,3220,11119
|
|
20240328,190600,2866935575,3220,3220,3220,3220,0
|
|
20240328,190500,2866935575,3220,3220,3220,3220,0
|
|
20240328,190400,2866935575,3220,3220,3220,3220,0
|
|
20240328,190300,2866935575,3220,3220,3220,3220,0
|
|
20240328,190200,2866935575,3220,3220,3220,3220,0
|
|
20240328,190100,2866935575,3220,3220,3220,3220,0
|
|
20240328,190000,2866935575,3220,3220,3220,3220,0
|
|
20240328,185900,2866935575,3220,3220,3220,3220,0
|
|
20240328,185800,2866935575,3220,3220,3220,3220,0
|
|
20240328,185700,2866935575,3220,3220,3220,3220,0
|
|
20240328,185600,2866935575,3220,3220,3220,3220,0
|
|
20240328,185500,2866935575,3220,3220,3220,3220,0
|
|
20240328,185400,2866935575,3220,3220,3220,3220,0
|
|
20240328,185300,2866935575,3220,3220,3220,3220,0
|
|
20240328,185200,2866935575,3220,3220,3220,3220,0
|
|
20240328,185100,2866935575,3220,3220,3220,3220,0
|
|
20240328,185000,2866935575,3220,3220,3220,3220,0
|
|
20240328,184900,2866935575,3220,3220,3220,3220,0
|
|
20240328,184800,2866935575,3220,3220,3220,3220,0
|
|
20240328,184700,2866935575,3220,3220,3220,3220,0
|
|
20240328,184600,2866935575,3220,3220,3220,3220,0
|
|
20240328,184500,2866935575,3220,3220,3220,3220,0
|
|
20240328,184400,2866935575,3220,3220,3220,3220,0
|
|
20240328,184300,2866935575,3220,3220,3220,3220,0
|
|
20240328,184200,2866935575,3220,3220,3220,3220,0
|
|
20240328,184100,2866935575,3220,3220,3220,3220,0
|
|
20240328,184000,2866935575,3220,3220,3220,3220,0
|
|
20240328,183900,2866935575,3220,3220,3220,3220,0
|
|
20240328,183800,2866935575,3220,3220,3220,3220,0
|
|
20240328,183700,2866935575,3220,3220,3220,3220,11119
|
|
20240328,183600,2866935575,3220,3220,3220,3220,0
|
|
20240328,183500,2866935575,3220,3220,3220,3220,0
|
|
20240328,183400,2866935575,3220,3220,3220,3220,0
|
|
20240328,183300,2866935575,3220,3220,3220,3220,0
|
|
20240328,183200,2866935575,3220,3220,3220,3220,0
|
|
20240328,183100,2866935575,3220,3220,3220,3220,0
|
|
20240328,183000,2866935575,3220,3220,3220,3220,0
|
|
20240328,182900,2866935575,3220,3220,3220,3220,0
|
|
20240328,182800,2866935575,3220,3220,3220,3220,0
|
|
20240328,182700,2866935575,3220,3220,3220,3220,0
|
|
20240328,182600,2866935575,3220,3220,3220,3220,0
|
|
20240328,182500,2866935575,3220,3220,3220,3220,0
|
|
20240328,182400,2866935575,3220,3220,3220,3220,0
|
|
20240328,182300,2866935575,3220,3220,3220,3220,0
|
|
20240328,182200,2866935575,3220,3220,3220,3220,0
|
|
20240328,182100,2866935575,3220,3220,3220,3220,0
|
|
20240328,182000,2866935575,3220,3220,3220,3220,0
|
|
20240328,181900,2866935575,3220,3220,3220,3220,0
|
|
20240328,181800,2866935575,3220,3220,3220,3220,0
|
|
20240328,181700,2866935575,3220,3220,3220,3220,0
|
|
20240328,181600,2866935575,3220,3220,3220,3220,0
|
|
20240328,181500,2866935575,3220,3220,3220,3220,0
|
|
20240328,181400,2866935575,3220,3220,3220,3220,0
|
|
20240328,181300,2866935575,3220,3220,3220,3220,0
|
|
20240328,181200,2866935575,3220,3220,3220,3220,0
|
|
20240328,181100,2866935575,3220,3220,3220,3220,0
|
|
20240328,181000,2866935575,3220,3220,3220,3220,0
|
|
20240328,180900,2866935575,3220,3220,3220,3220,0
|
|
20240328,180800,2866935575,3220,3220,3220,3220,0
|
|
20240328,180700,2866935575,3220,3220,3220,3220,11119
|
|
20240328,180600,2866935575,3220,3220,3220,3220,0
|
|
20240328,180500,2866935575,3220,3220,3220,3220,0
|
|
20240328,180400,2866935575,3220,3220,3220,3220,0
|
|
20240328,180300,2866935575,3220,3220,3220,3220,0
|
|
20240328,180200,2866935575,3220,3220,3220,3220,0
|
|
20240328,180100,2866935575,3220,3220,3220,3220,0
|
|
20240328,180000,2866935575,3220,3220,3220,3220,0
|
|
20240328,175900,2866935575,3220,3220,3220,3220,0
|
|
20240328,175800,2866935575,3220,3220,3220,3220,0
|
|
20240328,175700,2866935575,3220,3220,3220,3220,0
|
|
20240328,175600,2866935575,3220,3220,3220,3220,0
|
|
20240328,175500,2866935575,3220,3220,3220,3220,0
|
|
20240328,175400,2866935575,3220,3220,3220,3220,0
|
|
20240328,175300,2866935575,3220,3220,3220,3220,0
|
|
20240328,175200,2866935575,3220,3220,3220,3220,0
|
|
20240328,175100,2866935575,3220,3220,3220,3220,0
|
|
20240328,175000,2866935575,3220,3220,3220,3220,0
|
|
20240328,174900,2866935575,3220,3220,3220,3220,0
|
|
20240328,174800,2866935575,3220,3220,3220,3220,0
|
|
20240328,174700,2866935575,3220,3220,3220,3220,0
|
|
20240328,174600,2866935575,3220,3220,3220,3220,0
|
|
20240328,174500,2866935575,3220,3220,3220,3220,0
|
|
20240328,174400,2866935575,3220,3220,3220,3220,0
|
|
20240328,174300,2866935575,3220,3220,3220,3220,0
|
|
20240328,174200,2866935575,3220,3220,3220,3220,0
|
|
20240328,174100,2866935575,3220,3220,3220,3220,0
|
|
20240328,174000,2866935575,3220,3220,3220,3220,0
|
|
20240328,173900,2866935575,3220,3220,3220,3220,0
|
|
20240328,173800,2866935575,3220,3220,3220,3220,0
|
|
20240328,173700,2866935575,3220,3220,3220,3220,11119
|
|
20240328,173600,2866935575,3220,3220,3220,3220,0
|
|
20240328,173500,2866935575,3220,3220,3220,3220,0
|
|
20240328,173400,2866935575,3220,3220,3220,3220,0
|
|
20240328,173300,2866935575,3220,3220,3220,3220,0
|
|
20240328,173200,2866935575,3220,3220,3220,3220,0
|
|
20240328,173100,2866935575,3220,3220,3220,3220,0
|
|
20240328,173000,2866935575,3220,3220,3220,3220,0
|
|
20240328,172900,2866935575,3220,3220,3220,3220,0
|
|
20240328,172800,2866935575,3220,3220,3220,3220,0
|
|
20240328,172700,2866935575,3220,3220,3220,3220,0
|
|
20240328,172600,2866935575,3220,3220,3220,3220,0
|
|
20240328,172500,2866935575,3220,3220,3220,3220,0
|
|
20240328,172400,2866935575,3220,3220,3220,3220,0
|
|
20240328,172300,2866935575,3220,3220,3220,3220,0
|
|
20240328,172200,2866935575,3220,3220,3220,3220,0
|
|
20240328,172100,2866935575,3220,3220,3220,3220,0
|
|
20240328,172000,2866935575,3220,3220,3220,3220,0
|
|
20240328,171900,2866935575,3220,3220,3220,3220,0
|
|
20240328,171800,2866935575,3220,3220,3220,3220,0
|
|
20240328,171700,2866935575,3220,3220,3220,3220,0
|
|
20240328,171600,2866935575,3220,3220,3220,3220,0
|
|
20240328,171500,2866935575,3220,3220,3220,3220,0
|
|
20240328,171400,2866935575,3220,3220,3220,3220,0
|
|
20240328,171300,2866935575,3220,3220,3220,3220,0
|
|
20240328,171200,2866935575,3220,3220,3220,3220,0
|
|
20240328,171100,2866935575,3220,3220,3220,3220,0
|
|
20240328,171000,2866935575,3220,3220,3220,3220,0
|
|
20240328,170900,2866935575,3220,3220,3220,3220,0
|
|
20240328,170800,2866935575,3220,3220,3220,3220,0
|
|
20240328,170700,2866935575,3220,3220,3220,3220,11119
|
|
20240328,170600,2866935575,3220,3220,3220,3220,0
|
|
20240328,170500,2866935575,3220,3220,3220,3220,0
|
|
20240328,170400,2866935575,3220,3220,3220,3220,0
|
|
20240328,170300,2866935575,3220,3220,3220,3220,0
|
|
20240328,170200,2866935575,3220,3220,3220,3220,0
|
|
20240328,170100,2866935575,3220,3220,3220,3220,0
|
|
20240328,170000,2866935575,3220,3220,3220,3220,0
|
|
20240328,165900,2866935575,3220,3220,3220,3220,0
|
|
20240328,165800,2866935575,3220,3220,3220,3220,0
|
|
20240328,165700,2866935575,3220,3220,3220,3220,0
|
|
20240328,165600,2866935575,3220,3220,3220,3220,0
|
|
20240328,165500,2866935575,3220,3220,3220,3220,0
|
|
20240328,165400,2866935575,3220,3220,3220,3220,0
|
|
20240328,165300,2866935575,3220,3220,3220,3220,0
|
|
20240328,165200,2866935575,3220,3220,3220,3220,0
|
|
20240328,165100,2866935575,3220,3220,3220,3220,0
|
|
20240328,165000,2866935575,3220,3220,3220,3220,0
|
|
20240328,164900,2866935575,3220,3220,3220,3220,0
|
|
20240328,164800,2866935575,3220,3220,3220,3220,0
|
|
20240328,164700,2866935575,3220,3220,3220,3220,0
|
|
20240328,164600,2866935575,3220,3220,3220,3220,0
|
|
20240328,164500,2866935575,3220,3220,3220,3220,0
|
|
20240328,164400,2866935575,3220,3220,3220,3220,0
|
|
20240328,164300,2866935575,3220,3220,3220,3220,0
|
|
20240328,164200,2866935575,3220,3220,3220,3220,0
|
|
20240328,164100,2866935575,3220,3220,3220,3220,0
|
|
20240328,164000,2866935575,3220,3220,3220,3220,0
|
|
20240328,163900,2866935575,3220,3220,3220,3220,0
|
|
20240328,163800,2866935575,3220,3220,3220,3220,0
|
|
20240328,163700,2866935575,3220,3220,3220,3220,11119
|
|
20240328,163600,2866935575,3220,3220,3220,3220,0
|
|
20240328,163500,2866935575,3220,3220,3220,3220,0
|
|
20240328,163400,2866935575,3220,3220,3220,3220,0
|
|
20240328,163300,2866935575,3220,3220,3220,3220,0
|
|
20240328,163200,2866935575,3220,3220,3220,3220,0
|
|
20240328,163100,2866935575,3220,3220,3220,3220,0
|
|
20240328,163000,2866935575,3220,3220,3220,3220,0
|
|
20240328,162900,2866935575,3220,3220,3220,3220,0
|
|
20240328,162800,2866935575,3220,3220,3220,3220,0
|
|
20240328,162700,2866935575,3220,3220,3220,3220,0
|
|
20240328,162600,2866935575,3220,3220,3220,3220,0
|
|
20240328,162500,2866935575,3220,3220,3220,3220,0
|
|
20240328,162400,2866935575,3220,3220,3220,3220,0
|
|
20240328,162300,2866935575,3220,3220,3220,3220,0
|
|
20240328,162200,2866935575,3220,3220,3220,3220,0
|
|
20240328,162100,2866935575,3220,3220,3220,3220,0
|
|
20240328,162000,2866935575,3220,3220,3220,3220,0
|
|
20240328,161900,2866935575,3220,3220,3220,3220,0
|
|
20240328,161800,2866935575,3220,3220,3220,3220,0
|
|
20240328,161700,2866935575,3220,3220,3220,3220,0
|
|
20240328,161600,2866935575,3220,3220,3220,3220,0
|
|
20240328,161500,2866935575,3220,3220,3220,3220,0
|
|
20240328,161400,2866935575,3220,3220,3220,3220,0
|
|
20240328,161300,2866935575,3220,3220,3220,3220,0
|
|
20240328,161200,2866935575,3220,3220,3220,3220,0
|
|
20240328,161100,2866935575,3220,3220,3220,3220,0
|
|
20240328,161000,2866935575,3220,3220,3220,3220,0
|
|
20240328,160900,2866935575,3220,3220,3220,3220,0
|
|
20240328,160800,2866935575,3220,3220,3220,3220,0
|
|
20240328,160700,2866935575,3220,3220,3220,3220,11119
|
|
20240328,160600,2866935575,3220,3220,3220,3220,0
|
|
20240328,160500,2866935575,3220,3220,3220,3220,0
|
|
20240328,160400,2866935575,3220,3220,3220,3220,0
|
|
20240328,160300,2866935575,3220,3220,3220,3220,0
|
|
20240328,160200,2866935575,3220,3220,3220,3220,0
|
|
20240328,160100,2866935575,3220,3220,3220,3220,0
|
|
20240328,160000,2866935575,3220,3220,3220,3220,0
|
|
20240328,155900,2866935575,3220,3220,3220,3220,0
|
|
20240328,155800,2866935575,3220,3220,3220,3220,0
|
|
20240328,155700,2866935575,3220,3220,3220,3220,0
|
|
20240328,155600,2866935575,3220,3220,3220,3220,0
|
|
20240328,155500,2866935575,3220,3220,3220,3220,0
|
|
20240328,155400,2866935575,3220,3220,3220,3220,0
|
|
20240328,155300,2866935575,3220,3220,3220,3220,0
|
|
20240328,155200,2866935575,3220,3220,3220,3220,0
|
|
20240328,155100,2866935575,3220,3220,3220,3220,0
|
|
20240328,155000,2866935575,3220,3220,3220,3220,0
|
|
20240328,154900,2866935575,3220,3220,3220,3220,0
|
|
20240328,154800,2866935575,3220,3220,3220,3220,0
|
|
20240328,154700,2866935575,3220,3220,3220,3220,0
|
|
20240328,154600,2866935575,3220,3220,3220,3220,0
|
|
20240328,154500,2866935575,3220,3220,3220,3220,0
|
|
20240328,154400,2866935575,3220,3220,3220,3220,0
|
|
20240328,154300,2866935575,3220,3220,3220,3220,0
|
|
20240328,154200,2866935575,3220,3220,3220,3220,0
|
|
20240328,154100,2866935575,3220,3220,3220,3220,0
|
|
20240328,154000,2866935575,3220,3220,3220,3220,0
|
|
20240328,153900,2866935575,3220,3220,3220,3220,0
|
|
20240328,153800,2866935575,3220,3220,3220,3220,0
|
|
20240328,153700,2866935575,3220,3220,3220,3220,11119
|
|
20240328,153600,2866935575,3220,3220,3220,3220,0
|
|
20240328,153500,2866935575,3220,3220,3220,3220,0
|
|
20240328,153400,2866935575,3220,3220,3220,3220,0
|
|
20240328,153300,2866935575,3220,3220,3220,3220,0
|
|
20240328,153200,2866935575,3220,3220,3220,3220,0
|
|
20240328,153100,2866935575,3220,3220,3220,3220,0
|
|
20240328,153000,2866935575,3220,3220,3220,3220,11119
|
|
20240328,152900,2831132395,3215,3215,3215,3215,0
|
|
20240328,152800,2831132395,3215,3215,3215,3215,0
|
|
20240328,152700,2831132395,3215,3215,3215,3215,0
|
|
20240328,152600,2831132395,3215,3215,3215,3215,0
|
|
20240328,152500,2831132395,3215,3215,3215,3215,0
|
|
20240328,152400,2831132395,3215,3215,3215,3215,0
|
|
20240328,152300,2831132395,3215,3215,3215,3215,0
|
|
20240328,152200,2831132395,3215,3215,3215,3215,0
|
|
20240328,152100,2831132395,3215,3215,3215,3215,0
|
|
20240328,152000,2831132395,3215,3215,3215,3215,0
|
|
20240328,151900,2831132395,3215,3225,3225,3215,1946
|
|
20240328,151800,2824865110,3225,3225,3230,3215,943
|
|
20240328,151700,2821824800,3225,3220,3225,3215,529
|
|
20240328,151600,2820120175,3220,3225,3230,3220,2244
|
|
20240328,151500,2812893515,3230,3230,3230,3220,54
|
|
20240328,151400,2812719125,3220,3230,3230,3220,305
|
|
20240328,151300,2811735855,3230,3225,3230,3220,737
|
|
20240328,151200,2809358780,3225,3230,3230,3225,201
|
|
20240328,151100,2808710055,3230,3230,3230,3230,1177
|
|
20240328,151000,2804908345,3230,3225,3230,3225,153
|
|
20240328,150900,2804414160,3230,3225,3230,3225,1015
|
|
20240328,150800,2801140685,3225,3230,3230,3225,377
|
|
20240328,150700,2799924810,3230,3230,3230,3225,150
|
|
20240328,150600,2799440865,3230,3235,3235,3230,21
|
|
20240328,150500,2799373020,3225,3230,3235,3225,1063
|
|
20240328,150400,2795939480,3225,3225,3225,3225,338
|
|
20240328,150300,2794849430,3225,3225,3225,3225,38
|
|
20240328,150200,2794726880,3230,3225,3230,3225,929
|
|
20240328,150100,2791730255,3225,3225,3225,3225,1
|
|
20240328,150000,2791727030,3220,3220,3225,3220,628
|
|
20240328,145900,2789704835,3220,3225,3225,3220,238
|
|
20240328,145800,2788937400,3230,3220,3230,3220,1255
|
|
20240328,145700,2784895890,3225,3225,3225,3225,882
|
|
20240328,145600,2782051440,3230,3225,3230,3225,6
|
|
20240328,145500,2782032075,3225,3225,3225,3225,113
|
|
20240328,145400,2781667650,3225,3225,3225,3225,1
|
|
20240328,145300,2781664425,3230,3230,3230,3230,20
|
|
20240328,145200,2781599825,3230,3225,3230,3220,2320
|
|
20240328,145100,2774114455,3225,3230,3230,3225,222
|
|
20240328,145000,2773398415,3230,3230,3235,3230,92
|
|
20240328,144900,2773101250,3230,3230,3230,3230,39
|
|
20240328,144800,2772975280,3235,3235,3235,3235,9
|
|
20240328,144700,2772946165,3235,3230,3235,3230,352
|
|
20240328,144600,2771809200,3225,3225,3225,3225,0
|
|
20240328,144500,2771809200,3225,3230,3230,3225,4
|
|
20240328,144400,2771796290,3225,3230,3230,3225,855
|
|
20240328,144300,2769038420,3230,3235,3235,3230,1429
|
|
20240328,144200,2764421295,3235,3230,3235,3230,79
|
|
20240328,144100,2764165750,3235,3235,3235,3230,126
|
|
20240328,144000,2763758265,3235,3235,3235,3235,0
|
|
20240328,143900,2763758265,3235,3235,3235,3235,146
|
|
20240328,143800,2763285955,3230,3230,3230,3230,859
|
|
20240328,143700,2760511385,3230,3225,3230,3225,53
|
|
20240328,143600,2760340435,3225,3225,3225,3225,129
|
|
20240328,143500,2759924410,3225,3215,3225,3215,2134
|
|
20240328,143400,2753061390,3215,3220,3220,3215,109
|
|
20240328,143300,2752710845,3220,3215,3220,3215,85
|
|
20240328,143200,2752437465,3220,3215,3220,3215,255
|
|
20240328,143100,2751616640,3215,3220,3220,3215,554
|
|
20240328,143000,2749832910,3225,3225,3225,3225,44
|
|
20240328,142900,2749691010,3225,3220,3225,3220,2
|
|
20240328,142800,2749684565,3220,3225,3225,3220,88
|
|
20240328,142700,2749400975,3225,3225,3225,3220,9
|
|
20240328,142600,2749371985,3220,3220,3220,3215,57
|
|
20240328,142500,2749188450,3220,3220,3220,3220,1401
|
|
20240328,142400,2744677230,3220,3225,3225,3220,688
|
|
20240328,142300,2742461425,3225,3235,3235,3225,548
|
|
20240328,142200,2740692200,3235,3235,3235,3235,60
|
|
20240328,142100,2740498100,3235,3230,3235,3225,297
|
|
20240328,142000,2739537835,3230,3230,3230,3230,1238
|
|
20240328,141900,2735539095,3230,3225,3230,3225,1199
|
|
20240328,141800,2731672315,3225,3225,3225,3225,1
|
|
20240328,141700,2731669090,3220,3220,3220,3220,60
|
|
20240328,141600,2731475890,3220,3225,3225,3220,95
|
|
20240328,141500,2731169540,3220,3215,3220,3215,511
|
|
20240328,141400,2729524195,3215,3215,3220,3215,7
|
|
20240328,141300,2729501675,3215,3220,3220,3215,253
|
|
20240328,141200,2728688250,3215,3220,3220,3215,142
|
|
20240328,141100,2728231560,3220,3210,3220,3210,1696
|
|
20240328,141000,2722785040,3210,3210,3210,3210,10
|
|
20240328,140900,2722752940,3210,3220,3220,3205,2152
|
|
20240328,140800,2715844945,3220,3220,3220,3215,1049
|
|
20240328,140700,2712472170,3220,3220,3220,3220,30
|
|
20240328,140600,2712375570,3215,3220,3220,3215,43
|
|
20240328,140500,2712237300,3215,3215,3215,3215,11
|
|
20240328,140400,2712201935,3215,3215,3215,3215,510
|
|
20240328,140300,2710562285,3215,3220,3220,3215,949
|
|
20240328,140200,2707508960,3220,3220,3220,3220,121
|
|
20240328,140100,2707119340,3220,3220,3220,3220,1500
|
|
20240328,140000,2702289340,3220,3225,3225,3220,415
|
|
20240328,135900,2700951015,3225,3225,3225,3225,1006
|
|
20240328,135800,2697706665,3225,3225,3225,3225,1361
|
|
20240328,135700,2693317440,3220,3220,3220,3220,62
|
|
20240328,135600,2693117800,3215,3220,3220,3215,1150
|
|
20240328,135500,2689419840,3220,3220,3220,3220,245
|
|
20240328,135400,2688630940,3220,3220,3220,3220,710
|
|
20240328,135300,2686344740,3220,3220,3220,3220,300
|
|
20240328,135200,2685378740,3220,3225,3225,3220,2392
|
|
20240328,135100,2677674920,3225,3235,3235,3225,260
|
|
20240328,135000,2676835950,3235,3235,3235,3235,38
|
|
20240328,134900,2676713020,3230,3230,3230,3230,10
|
|
20240328,134800,2676680720,3240,3235,3240,3230,505
|
|
20240328,134700,2675049270,3225,3225,3225,3225,0
|
|
20240328,134600,2675049270,3225,3225,3240,3225,3476
|
|
20240328,134500,2663824680,3225,3230,3240,3225,202
|
|
20240328,134400,2663173165,3240,3230,3240,3225,1122
|
|
20240328,134300,2659553085,3230,3240,3240,3225,1442
|
|
20240328,134200,2654894130,3245,3235,3245,3235,997
|
|
20240328,134100,2651667835,3235,3235,3235,3235,1
|
|
20240328,134000,2651664600,3230,3230,3230,3230,133
|
|
20240328,133900,2651235010,3235,3235,3235,3235,186
|
|
20240328,133800,2650633300,3235,3235,3235,3235,1
|
|
20240328,133700,2650630065,3235,3235,3235,3230,62
|
|
20240328,133600,2650429545,3235,3235,3235,3235,176
|
|
20240328,133500,2649860185,3235,3250,3250,3230,6054
|
|
20240328,133400,2630295185,3240,3250,3250,3240,16
|
|
20240328,133300,2630243335,3240,3240,3250,3240,624
|
|
20240328,133200,2628221535,3240,3245,3250,3240,462
|
|
20240328,133100,2626722325,3245,3255,3255,3245,15
|
|
20240328,133000,2626673640,3245,3255,3255,3245,894
|
|
20240328,132900,2623763770,3255,3245,3255,3245,2395
|
|
20240328,132800,2615991605,3235,3235,3240,3235,2158
|
|
20240328,132700,2609009685,3230,3230,3230,3230,10
|
|
20240328,132600,2608977385,3230,3230,3230,3230,1
|
|
20240328,132500,2608974155,3230,3230,3230,3230,170
|
|
20240328,132400,2608425055,3225,3230,3235,3225,2391
|
|
20240328,132300,2600703690,3230,3230,3235,3230,10
|
|
20240328,132200,2600671385,3235,3235,3235,3235,0
|
|
20240328,132100,2600671385,3235,3230,3235,3230,75
|
|
20240328,132000,2600428875,3230,3230,3230,3230,1159
|
|
20240328,131900,2596685305,3230,3230,3235,3230,29
|
|
20240328,131800,2596591545,3235,3230,3235,3230,28
|
|
20240328,131700,2596501100,3230,3235,3235,3230,37
|
|
20240328,131600,2596381430,3230,3230,3230,3230,234
|
|
20240328,131500,2595625610,3230,3235,3235,3230,20
|
|
20240328,131400,2595560935,3235,3230,3235,3230,1002
|
|
20240328,131300,2592324470,3235,3235,3235,3230,1294
|
|
20240328,131200,2588138430,3235,3235,3235,3235,10
|
|
20240328,131100,2588106080,3240,3240,3240,3235,851
|
|
20240328,131000,2585353085,3235,3240,3240,3235,111
|
|
20240328,130900,2584993495,3240,3240,3240,3240,0
|
|
20240328,130800,2584993495,3240,3240,3240,3240,101
|
|
20240328,130700,2584666255,3240,3235,3240,3235,2
|
|
20240328,130600,2584659780,3240,3240,3240,3240,15
|
|
20240328,130500,2584611180,3240,3240,3240,3235,127
|
|
20240328,130400,2584200140,3245,3255,3255,3245,278
|
|
20240328,130300,2583297975,3255,3240,3255,3240,2514
|
|
20240328,130200,2575135945,3250,3250,3250,3250,0
|
|
20240328,130100,2575135945,3250,3245,3250,3245,145
|
|
20240328,130000,2574665415,3240,3240,3245,3240,768
|
|
20240328,125900,2572177060,3245,3245,3245,3245,40
|
|
20240328,125800,2572047260,3245,3250,3250,3245,358
|
|
20240328,125700,2570884045,3245,3250,3250,3245,4
|
|
20240328,125600,2570871050,3250,3245,3250,3240,308
|
|
20240328,125500,2569872820,3245,3245,3250,3245,35
|
|
20240328,125400,2569759085,3250,3245,3250,3245,1240
|
|
20240328,125300,2565734720,3240,3240,3245,3240,1486
|
|
20240328,125200,2560919855,3235,3240,3240,3235,4
|
|
20240328,125100,2560906910,3240,3240,3240,3235,983
|
|
20240328,125000,2557726130,3240,3235,3240,3235,2
|
|
20240328,124900,2557719655,3235,3235,3240,3235,409
|
|
20240328,124800,2556396490,3245,3245,3245,3245,2
|
|
20240328,124700,2556390000,3240,3235,3240,3235,1428
|
|
20240328,124600,2551765780,3235,3235,3235,3235,645
|
|
20240328,124500,2549679205,3235,3240,3240,3235,2391
|
|
20240328,124400,2541940235,3245,3245,3245,3240,2558
|
|
20240328,124300,2533645385,3245,3245,3245,3245,10
|
|
20240328,124200,2533612935,3245,3245,3245,3245,490
|
|
20240328,124100,2532022885,3240,3245,3245,3235,1816
|
|
20240328,124000,2526140930,3245,3250,3250,3245,1323
|
|
20240328,123900,2521847790,3245,3245,3245,3245,519
|
|
20240328,123800,2520163635,3245,3250,3250,3245,735
|
|
20240328,123700,2517775925,3255,3265,3265,3255,4700
|
|
20240328,123600,2502468510,3265,3265,3265,3265,0
|
|
20240328,123500,2502468510,3265,3265,3265,3265,3
|
|
20240328,123400,2502458715,3260,3260,3260,3260,12
|
|
20240328,123300,2502419595,3265,3270,3270,3265,185
|
|
20240328,123200,2501815495,3270,3270,3270,3270,1
|
|
20240328,123100,2501812225,3265,3265,3265,3265,247
|
|
20240328,123000,2501005770,3270,3270,3270,3265,1262
|
|
20240328,122900,2496879055,3270,3270,3270,3270,0
|
|
20240328,122800,2496879055,3270,3260,3270,3260,86
|
|
20240328,122700,2496598295,3265,3265,3265,3265,459
|
|
20240328,122600,2495099660,3265,3270,3270,3265,6
|
|
20240328,122500,2495080065,3260,3260,3260,3260,6
|
|
20240328,122400,2495060505,3260,3260,3260,3260,1156
|
|
20240328,122300,2491291945,3270,3260,3270,3260,39
|
|
20240328,122200,2491164755,3270,3260,3270,3255,1024
|
|
20240328,122100,2487826510,3265,3265,3265,3265,0
|
|
20240328,122000,2487826510,3265,3265,3265,3265,210
|
|
20240328,121900,2487140860,3270,3270,3270,3260,45
|
|
20240328,121800,2486993875,3260,3265,3265,3260,1000
|
|
20240328,121700,2483733865,3270,3270,3270,3270,8
|
|
20240328,121600,2483707705,3260,3265,3270,3260,4306
|
|
20240328,121500,2469660085,3270,3270,3270,3265,390
|
|
20240328,121400,2468386490,3270,3270,3275,3270,765
|
|
20240328,121300,2465884935,3270,3270,3270,3270,335
|
|
20240328,121200,2464789485,3270,3270,3275,3270,171
|
|
20240328,121100,2464230285,3270,3270,3275,3265,1885
|
|
20240328,121000,2458066315,3280,3270,3280,3270,1419
|
|
20240328,120900,2453419610,3275,3270,3275,3270,96
|
|
20240328,120800,2453105680,3270,3270,3270,3265,448
|
|
20240328,120700,2451640725,3270,3270,3270,3265,12
|
|
20240328,120600,2451601490,3270,3275,3275,3265,375
|
|
20240328,120500,2450376295,3270,3270,3270,3270,170
|
|
20240328,120400,2449820395,3265,3260,3265,3260,2089
|
|
20240328,120300,2443004515,3260,3260,3260,3255,22
|
|
20240328,120200,2442932800,3255,3260,3260,3255,4
|
|
20240328,120100,2442919775,3255,3260,3260,3255,1766
|
|
20240328,120000,2437169510,3260,3260,3260,3260,1
|
|
20240328,115900,2437166250,3260,3260,3260,3260,1302
|
|
20240328,115800,2432921730,3265,3270,3270,3265,120
|
|
20240328,115700,2432529345,3275,3275,3280,3275,4084
|
|
20240328,115600,2419151270,3275,3260,3275,3255,3044
|
|
20240328,115500,2409212960,3260,3255,3260,3255,129
|
|
20240328,115400,2408793010,3255,3250,3255,3250,373
|
|
20240328,115300,2407578955,3250,3245,3250,3245,330
|
|
20240328,115200,2406506480,3245,3250,3250,3245,699
|
|
20240328,115100,2404237620,3250,3250,3250,3245,54
|
|
20240328,115000,2404062335,3250,3250,3250,3250,31
|
|
20240328,114900,2403961585,3245,3250,3255,3245,1235
|
|
20240328,114800,2399947835,3255,3250,3255,3250,602
|
|
20240328,114700,2397991330,3250,3250,3255,3250,975
|
|
20240328,114600,2394822565,3255,3250,3255,3245,1013
|
|
20240328,114500,2391530315,3245,3240,3245,3240,3791
|
|
20240328,114400,2379241035,3240,3250,3250,3240,1829
|
|
20240328,114300,2373307335,3250,3245,3250,3245,105
|
|
20240328,114200,2372966105,3245,3245,3245,3245,388
|
|
20240328,114100,2371707045,3245,3245,3250,3245,141
|
|
20240328,114000,2371248810,3245,3245,3245,3245,4391
|
|
20240328,113900,2357000015,3250,3255,3255,3250,5679
|
|
20240328,113800,2338538030,3260,3265,3265,3255,1672
|
|
20240328,113700,2333088720,3260,3260,3260,3260,61
|
|
20240328,113600,2332889860,3265,3260,3265,3260,237
|
|
20240328,113500,2332116835,3265,3275,3275,3265,2
|
|
20240328,113400,2332110295,3260,3270,3275,3260,6779
|
|
20240328,113300,2309949955,3275,3275,3275,3270,1630
|
|
20240328,113200,2304616800,3280,3280,3280,3280,0
|
|
20240328,113100,2304616800,3280,3285,3285,3280,2768
|
|
20240328,113000,2295534720,3285,3275,3285,3275,2796
|
|
20240328,112900,2286368885,3275,3265,3275,3265,2358
|
|
20240328,112800,2278658210,3270,3265,3270,3265,724
|
|
20240328,112700,2276293360,3265,3260,3265,3260,1259
|
|
20240328,112600,2272189015,3260,3260,3260,3260,40
|
|
20240328,112500,2272058615,3260,3255,3260,3255,513
|
|
20240328,112400,2270388740,3260,3260,3260,3255,9
|
|
20240328,112300,2270359430,3255,3255,3260,3255,326
|
|
20240328,112200,2269298265,3250,3255,3255,3250,2026
|
|
20240328,112100,2262713510,3255,3250,3260,3250,6
|
|
20240328,112000,2262693985,3260,3260,3260,3260,0
|
|
20240328,111900,2262693985,3260,3250,3260,3250,527
|
|
20240328,111800,2260978625,3255,3255,3255,3255,116
|
|
20240328,111700,2260601045,3255,3255,3255,3255,38
|
|
20240328,111600,2260477355,3255,3255,3255,3250,75
|
|
20240328,111500,2260233235,3250,3250,3250,3250,1137
|
|
20240328,111400,2256537985,3250,3255,3260,3250,2344
|
|
20240328,111300,2248912645,3255,3260,3265,3255,450
|
|
20240328,111200,2247447690,3255,3250,3260,3250,1586
|
|
20240328,111100,2242291130,3250,3250,3260,3250,4141
|
|
20240328,111000,2228816170,3250,3245,3255,3245,2845
|
|
20240328,110900,2219573200,3250,3250,3250,3245,2307
|
|
20240328,110800,2212076870,3255,3255,3255,3245,5362
|
|
20240328,110700,2194654580,3255,3255,3260,3255,1590
|
|
20240328,110600,2189478605,3260,3260,3260,3260,2777
|
|
20240328,110500,2180425585,3265,3265,3265,3265,237
|
|
20240328,110400,2179651780,3270,3265,3270,3265,539
|
|
20240328,110300,2177889775,3265,3270,3270,3265,2029
|
|
20240328,110200,2171262375,3270,3280,3280,3270,6417
|
|
20240328,110100,2150265900,3280,3280,3285,3280,653
|
|
20240328,110000,2148124040,3285,3285,3285,3280,433
|
|
20240328,105900,2146702880,3285,3280,3285,3275,941
|
|
20240328,105800,2143616225,3285,3285,3285,3280,116
|
|
20240328,105700,2143235665,3285,3285,3290,3285,356
|
|
20240328,105600,2142065935,3290,3290,3295,3280,1293
|
|
20240328,105500,2137818220,3290,3280,3290,3270,2817
|
|
20240328,105400,2128578765,3280,3275,3280,3275,1941
|
|
20240328,105300,2122220515,3280,3285,3285,3280,258
|
|
20240328,105200,2121374255,3285,3285,3285,3280,183
|
|
20240328,105100,2120773595,3285,3285,3285,3285,16
|
|
20240328,105000,2120721035,3285,3290,3290,3275,3207
|
|
20240328,104900,2110199395,3295,3280,3295,3280,1978
|
|
20240328,104800,2103692675,3285,3290,3295,3285,3270
|
|
20240328,104700,2092941260,3285,3280,3285,3280,3869
|
|
20240328,104600,2080250010,3280,3270,3280,3260,3723
|
|
20240328,104500,2068079390,3270,3270,3270,3260,485
|
|
20240328,104400,2066495725,3270,3265,3270,3265,448
|
|
20240328,104300,2065032995,3270,3255,3270,3250,10304
|
|
20240328,104200,2031488960,3260,3265,3265,3250,12355
|
|
20240328,104100,1991250755,3270,3270,3275,3270,954
|
|
20240328,104000,1988131170,3275,3270,3275,3265,3372
|
|
20240328,103900,1977109675,3270,3275,3275,3265,2668
|
|
20240328,103800,1968384840,3275,3275,3280,3275,774
|
|
20240328,103700,1965849985,3275,3275,3280,3270,2119
|
|
20240328,103600,1958910815,3275,3275,3280,3260,6758
|
|
20240328,103500,1936823675,3275,3285,3285,3275,4354
|
|
20240328,103400,1922537045,3290,3310,3310,3290,2284
|
|
20240328,103300,1915011320,3300,3290,3315,3290,6440
|
|
20240328,103200,1893726760,3290,3290,3295,3290,670
|
|
20240328,103100,1891522455,3295,3305,3305,3290,3881
|
|
20240328,103000,1878720035,3305,3320,3320,3305,6449
|
|
20240328,102900,1857394095,3315,3320,3325,3315,5721
|
|
20240328,102800,1838402915,3320,3325,3325,3320,463
|
|
20240328,102700,1836864020,3320,3325,3325,3315,1492
|
|
20240328,102600,1831904075,3325,3320,3330,3320,9615
|
|
20240328,102500,1799949740,3315,3315,3320,3310,2185
|
|
20240328,102400,1792706870,3315,3310,3315,3305,3573
|
|
20240328,102300,1780884355,3310,3310,3310,3305,621
|
|
20240328,102200,1778828895,3305,3310,3315,3300,1973
|
|
20240328,102100,1772310530,3300,3315,3315,3295,6279
|
|
20240328,102000,1751553285,3315,3320,3325,3315,5682
|
|
20240328,101900,1732695680,3320,3330,3335,3315,10806
|
|
20240328,101800,1696777190,3330,3325,3340,3325,13738
|
|
20240328,101700,1651009745,3320,3315,3330,3305,26745
|
|
20240328,101600,1562216270,3315,3290,3320,3285,26392
|
|
20240328,101500,1474882620,3290,3285,3290,3285,2690
|
|
20240328,101400,1466042035,3285,3280,3285,3280,1631
|
|
20240328,101300,1460688325,3280,3280,3280,3275,1470
|
|
20240328,101200,1455867250,3280,3280,3280,3275,564
|
|
20240328,101100,1454019965,3280,3275,3280,3270,3296
|
|
20240328,101000,1443218045,3280,3275,3280,3275,1414
|
|
20240328,100900,1438587065,3275,3275,3280,3270,541
|
|
20240328,100800,1436815535,3280,3275,3280,3275,772
|
|
20240328,100700,1434285700,3275,3270,3275,3260,8659
|
|
20240328,100600,1405978625,3275,3280,3285,3270,7363
|
|
20240328,100500,1381851380,3280,3300,3305,3280,9649
|
|
20240328,100400,1350058230,3305,3290,3305,3290,3072
|
|
20240328,100300,1339933665,3290,3285,3290,3280,2373
|
|
20240328,100200,1332136510,3280,3285,3285,3270,6109
|
|
20240328,100100,1312120870,3280,3305,3305,3280,10345
|
|
20240328,100000,1278062595,3305,3300,3310,3300,6289
|
|
20240328,095900,1257283655,3305,3315,3315,3295,16625
|
|
20240328,095800,1202292330,3315,3305,3315,3305,17575
|
|
20240328,095700,1144159735,3305,3295,3305,3285,6102
|
|
20240328,095600,1124052750,3295,3280,3295,3280,5623
|
|
20240328,095500,1105570225,3280,3285,3285,3275,5800
|
|
20240328,095400,1086556840,3275,3275,3285,3275,14438
|
|
20240328,095300,1039205450,3275,3265,3275,3265,4997
|
|
20240328,095200,1022863020,3260,3265,3270,3260,8261
|
|
20240328,095100,995859755,3265,3265,3275,3260,2677
|
|
20240328,095000,987109905,3260,3255,3260,3245,7794
|
|
20240328,094900,961758285,3255,3255,3265,3255,7546
|
|
20240328,094800,937166870,3255,3275,3275,3255,11649
|
|
20240328,094700,899156555,3275,3280,3280,3265,8158
|
|
20240328,094600,872449850,3275,3295,3300,3275,20264
|
|
20240328,094500,805792845,3295,3280,3320,3280,50524
|
|
20240328,094400,639193475,3280,3285,3285,3250,27387
|
|
20240328,094300,549590660,3285,3250,3290,3250,25284
|
|
20240328,094200,466905490,3250,3220,3250,3220,19806
|
|
20240328,094100,402830930,3215,3195,3215,3195,10522
|
|
20240328,094000,369072885,3195,3195,3200,3195,2143
|
|
20240328,093900,362221350,3195,3200,3200,3190,1043
|
|
20240328,093800,358891655,3195,3205,3205,3195,2992
|
|
20240328,093700,349313130,3205,3205,3205,3205,509
|
|
20240328,093600,347681785,3205,3205,3205,3205,216
|
|
20240328,093500,346989505,3205,3200,3205,3200,2184
|
|
20240328,093400,340000495,3200,3200,3200,3190,394
|
|
20240328,093300,338739795,3200,3195,3200,3190,146
|
|
20240328,093200,338273315,3190,3205,3205,3190,2883
|
|
20240328,093100,329054270,3205,3205,3210,3205,4338
|
|
20240328,093000,315145955,3210,3205,3210,3205,613
|
|
20240328,092900,313181275,3210,3205,3215,3205,842
|
|
20240328,092800,310478560,3210,3210,3210,3200,1789
|
|
20240328,092700,304735920,3200,3195,3205,3195,7023
|
|
20240328,092600,282252955,3200,3200,3200,3195,863
|
|
20240328,092500,279491495,3195,3200,3200,3195,901
|
|
20240328,092400,276609475,3200,3200,3200,3200,226
|
|
20240328,092300,275886275,3200,3195,3200,3190,326
|
|
20240328,092200,274844510,3195,3195,3195,3195,406
|
|
20240328,092100,273547340,3190,3195,3195,3190,25
|
|
20240328,092000,273467570,3195,3190,3195,3190,1651
|
|
20240328,091900,268200840,3190,3185,3190,3185,235
|
|
20240328,091800,267451755,3185,3190,3190,3185,672
|
|
20240328,091700,265309925,3190,3195,3195,3190,1911
|
|
20240328,091600,259207570,3195,3195,3195,3190,705
|
|
20240328,091500,256956525,3195,3185,3195,3180,4655
|
|
20240328,091400,242117225,3185,3185,3190,3180,353
|
|
20240328,091300,240992270,3185,3185,3195,3185,1356
|
|
20240328,091200,236667430,3185,3195,3205,3180,5090
|
|
20240328,091100,220409050,3205,3200,3205,3200,2691
|
|
20240328,091000,211797125,3205,3210,3210,3200,403
|
|
20240328,090900,210507505,3205,3205,3210,3200,1317
|
|
20240328,090800,206286585,3205,3210,3210,3205,1098
|
|
20240328,090700,202763725,3210,3215,3215,3210,726
|
|
20240328,090600,200432700,3215,3215,3220,3210,3053
|
|
20240328,090500,190616205,3215,3205,3220,3200,9166
|
|
20240328,090400,161168035,3210,3200,3210,3200,3131
|
|
20240328,090300,151146395,3205,3205,3225,3200,12567
|
|
20240328,090200,110717405,3210,3200,3210,3195,6888
|
|
20240328,090100,88656510,3200,3245,3250,3200,8084
|
|
20240328,090000,62637530,3245,3165,3245,3160,19634
|