643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,194000,8166443530,12820,12820,12820,12820,10537
|
|
20240328,193900,8166443530,12820,12820,12820,12820,0
|
|
20240328,193800,8166443530,12820,12820,12820,12820,0
|
|
20240328,193700,8166443530,12820,12820,12820,12820,0
|
|
20240328,193600,8166443530,12820,12820,12820,12820,0
|
|
20240328,193500,8166443530,12820,12820,12820,12820,0
|
|
20240328,193400,8166443530,12820,12820,12820,12820,0
|
|
20240328,193300,8166443530,12820,12820,12820,12820,0
|
|
20240328,193200,8166443530,12820,12820,12820,12820,0
|
|
20240328,193100,8166443530,12820,12820,12820,12820,0
|
|
20240328,193000,8166443530,12820,12820,12820,12820,0
|
|
20240328,192900,8166443530,12820,12820,12820,12820,0
|
|
20240328,192800,8166443530,12820,12820,12820,12820,0
|
|
20240328,192700,8166443530,12820,12820,12820,12820,0
|
|
20240328,192600,8166443530,12820,12820,12820,12820,0
|
|
20240328,192500,8166443530,12820,12820,12820,12820,0
|
|
20240328,192400,8166443530,12820,12820,12820,12820,0
|
|
20240328,192300,8166443530,12820,12820,12820,12820,0
|
|
20240328,192200,8166443530,12820,12820,12820,12820,0
|
|
20240328,192100,8166443530,12820,12820,12820,12820,0
|
|
20240328,192000,8166443530,12820,12820,12820,12820,0
|
|
20240328,191900,8166443530,12820,12820,12820,12820,0
|
|
20240328,191800,8166443530,12820,12820,12820,12820,0
|
|
20240328,191700,8166443530,12820,12820,12820,12820,0
|
|
20240328,191600,8166443530,12820,12820,12820,12820,0
|
|
20240328,191500,8166443530,12820,12820,12820,12820,0
|
|
20240328,191400,8166443530,12820,12820,12820,12820,0
|
|
20240328,191300,8166443530,12820,12820,12820,12820,0
|
|
20240328,191200,8166443530,12820,12820,12820,12820,0
|
|
20240328,191100,8166443530,12820,12820,12820,12820,0
|
|
20240328,191000,8166443530,12820,12820,12820,12820,10537
|
|
20240328,190900,8166443530,12820,12820,12820,12820,0
|
|
20240328,190800,8166443530,12820,12820,12820,12820,0
|
|
20240328,190700,8166443530,12820,12820,12820,12820,0
|
|
20240328,190600,8166443530,12820,12820,12820,12820,0
|
|
20240328,190500,8166443530,12820,12820,12820,12820,0
|
|
20240328,190400,8166443530,12820,12820,12820,12820,0
|
|
20240328,190300,8166443530,12820,12820,12820,12820,0
|
|
20240328,190200,8166443530,12820,12820,12820,12820,0
|
|
20240328,190100,8166443530,12820,12820,12820,12820,0
|
|
20240328,190000,8166443530,12820,12820,12820,12820,0
|
|
20240328,185900,8166443530,12820,12820,12820,12820,0
|
|
20240328,185800,8166443530,12820,12820,12820,12820,0
|
|
20240328,185700,8166443530,12820,12820,12820,12820,0
|
|
20240328,185600,8166443530,12820,12820,12820,12820,0
|
|
20240328,185500,8166443530,12820,12820,12820,12820,0
|
|
20240328,185400,8166443530,12820,12820,12820,12820,0
|
|
20240328,185300,8166443530,12820,12820,12820,12820,0
|
|
20240328,185200,8166443530,12820,12820,12820,12820,0
|
|
20240328,185100,8166443530,12820,12820,12820,12820,0
|
|
20240328,185000,8166443530,12820,12820,12820,12820,0
|
|
20240328,184900,8166443530,12820,12820,12820,12820,0
|
|
20240328,184800,8166443530,12820,12820,12820,12820,0
|
|
20240328,184700,8166443530,12820,12820,12820,12820,0
|
|
20240328,184600,8166443530,12820,12820,12820,12820,0
|
|
20240328,184500,8166443530,12820,12820,12820,12820,0
|
|
20240328,184400,8166443530,12820,12820,12820,12820,0
|
|
20240328,184300,8166443530,12820,12820,12820,12820,0
|
|
20240328,184200,8166443530,12820,12820,12820,12820,0
|
|
20240328,184100,8166443530,12820,12820,12820,12820,0
|
|
20240328,184000,8166443530,12820,12820,12820,12820,10537
|
|
20240328,183900,8166443530,12820,12820,12820,12820,0
|
|
20240328,183800,8166443530,12820,12820,12820,12820,0
|
|
20240328,183700,8166443530,12820,12820,12820,12820,0
|
|
20240328,183600,8166443530,12820,12820,12820,12820,0
|
|
20240328,183500,8166443530,12820,12820,12820,12820,0
|
|
20240328,183400,8166443530,12820,12820,12820,12820,0
|
|
20240328,183300,8166443530,12820,12820,12820,12820,0
|
|
20240328,183200,8166443530,12820,12820,12820,12820,0
|
|
20240328,183100,8166443530,12820,12820,12820,12820,0
|
|
20240328,183000,8166443530,12820,12820,12820,12820,0
|
|
20240328,182900,8166443530,12820,12820,12820,12820,0
|
|
20240328,182800,8166443530,12820,12820,12820,12820,0
|
|
20240328,182700,8166443530,12820,12820,12820,12820,0
|
|
20240328,182600,8166443530,12820,12820,12820,12820,0
|
|
20240328,182500,8166443530,12820,12820,12820,12820,0
|
|
20240328,182400,8166443530,12820,12820,12820,12820,0
|
|
20240328,182300,8166443530,12820,12820,12820,12820,0
|
|
20240328,182200,8166443530,12820,12820,12820,12820,0
|
|
20240328,182100,8166443530,12820,12820,12820,12820,0
|
|
20240328,182000,8166443530,12820,12820,12820,12820,0
|
|
20240328,181900,8166443530,12820,12820,12820,12820,0
|
|
20240328,181800,8166443530,12820,12820,12820,12820,0
|
|
20240328,181700,8166443530,12820,12820,12820,12820,0
|
|
20240328,181600,8166443530,12820,12820,12820,12820,0
|
|
20240328,181500,8166443530,12820,12820,12820,12820,0
|
|
20240328,181400,8166443530,12820,12820,12820,12820,0
|
|
20240328,181300,8166443530,12820,12820,12820,12820,0
|
|
20240328,181200,8166443530,12820,12820,12820,12820,0
|
|
20240328,181100,8166443530,12820,12820,12820,12820,0
|
|
20240328,181000,8166443530,12820,12820,12820,12820,10537
|
|
20240328,180900,8166443530,12820,12820,12820,12820,0
|
|
20240328,180800,8166443530,12820,12820,12820,12820,0
|
|
20240328,180700,8166443530,12820,12820,12820,12820,0
|
|
20240328,180600,8166443530,12820,12820,12820,12820,0
|
|
20240328,180500,8166443530,12820,12820,12820,12820,0
|
|
20240328,180400,8166443530,12820,12820,12820,12820,0
|
|
20240328,180300,8166443530,12820,12820,12820,12820,0
|
|
20240328,180200,8166443530,12820,12820,12820,12820,0
|
|
20240328,180100,8166443530,12820,12820,12820,12820,0
|
|
20240328,180000,8166443530,12820,12820,12820,12820,0
|
|
20240328,175900,8166443530,12820,12820,12820,12820,0
|
|
20240328,175800,8166443530,12820,12820,12820,12820,0
|
|
20240328,175700,8166443530,12820,12820,12820,12820,0
|
|
20240328,175600,8166443530,12820,12820,12820,12820,0
|
|
20240328,175500,8166443530,12820,12820,12820,12820,0
|
|
20240328,175400,8166443530,12820,12820,12820,12820,0
|
|
20240328,175300,8166443530,12820,12820,12820,12820,0
|
|
20240328,175200,8166443530,12820,12820,12820,12820,0
|
|
20240328,175100,8166443530,12820,12820,12820,12820,0
|
|
20240328,175000,8166443530,12820,12820,12820,12820,0
|
|
20240328,174900,8166443530,12820,12820,12820,12820,0
|
|
20240328,174800,8166443530,12820,12820,12820,12820,0
|
|
20240328,174700,8166443530,12820,12820,12820,12820,0
|
|
20240328,174600,8166443530,12820,12820,12820,12820,0
|
|
20240328,174500,8166443530,12820,12820,12820,12820,0
|
|
20240328,174400,8166443530,12820,12820,12820,12820,0
|
|
20240328,174300,8166443530,12820,12820,12820,12820,0
|
|
20240328,174200,8166443530,12820,12820,12820,12820,0
|
|
20240328,174100,8166443530,12820,12820,12820,12820,0
|
|
20240328,174000,8166443530,12820,12820,12820,12820,10537
|
|
20240328,173900,8166443530,12820,12820,12820,12820,0
|
|
20240328,173800,8166443530,12820,12820,12820,12820,0
|
|
20240328,173700,8166443530,12820,12820,12820,12820,0
|
|
20240328,173600,8166443530,12820,12820,12820,12820,0
|
|
20240328,173500,8166443530,12820,12820,12820,12820,0
|
|
20240328,173400,8166443530,12820,12820,12820,12820,0
|
|
20240328,173300,8166443530,12820,12820,12820,12820,0
|
|
20240328,173200,8166443530,12820,12820,12820,12820,0
|
|
20240328,173100,8166443530,12820,12820,12820,12820,0
|
|
20240328,173000,8166443530,12820,12820,12820,12820,0
|
|
20240328,172900,8166443530,12820,12820,12820,12820,0
|
|
20240328,172800,8166443530,12820,12820,12820,12820,0
|
|
20240328,172700,8166443530,12820,12820,12820,12820,0
|
|
20240328,172600,8166443530,12820,12820,12820,12820,0
|
|
20240328,172500,8166443530,12820,12820,12820,12820,0
|
|
20240328,172400,8166443530,12820,12820,12820,12820,0
|
|
20240328,172300,8166443530,12820,12820,12820,12820,0
|
|
20240328,172200,8166443530,12820,12820,12820,12820,0
|
|
20240328,172100,8166443530,12820,12820,12820,12820,0
|
|
20240328,172000,8166443530,12820,12820,12820,12820,0
|
|
20240328,171900,8166443530,12820,12820,12820,12820,0
|
|
20240328,171800,8166443530,12820,12820,12820,12820,0
|
|
20240328,171700,8166443530,12820,12820,12820,12820,0
|
|
20240328,171600,8166443530,12820,12820,12820,12820,0
|
|
20240328,171500,8166443530,12820,12820,12820,12820,0
|
|
20240328,171400,8166443530,12820,12820,12820,12820,0
|
|
20240328,171300,8166443530,12820,12820,12820,12820,0
|
|
20240328,171200,8166443530,12820,12820,12820,12820,0
|
|
20240328,171100,8166443530,12820,12820,12820,12820,0
|
|
20240328,171000,8166443530,12820,12820,12820,12820,10537
|
|
20240328,170900,8166443530,12820,12820,12820,12820,0
|
|
20240328,170800,8166443530,12820,12820,12820,12820,0
|
|
20240328,170700,8166443530,12820,12820,12820,12820,0
|
|
20240328,170600,8166443530,12820,12820,12820,12820,0
|
|
20240328,170500,8166443530,12820,12820,12820,12820,0
|
|
20240328,170400,8166443530,12820,12820,12820,12820,0
|
|
20240328,170300,8166443530,12820,12820,12820,12820,0
|
|
20240328,170200,8166443530,12820,12820,12820,12820,0
|
|
20240328,170100,8166443530,12820,12820,12820,12820,0
|
|
20240328,170000,8166443530,12820,12820,12820,12820,0
|
|
20240328,165900,8166443530,12820,12820,12820,12820,0
|
|
20240328,165800,8166443530,12820,12820,12820,12820,0
|
|
20240328,165700,8166443530,12820,12820,12820,12820,0
|
|
20240328,165600,8166443530,12820,12820,12820,12820,0
|
|
20240328,165500,8166443530,12820,12820,12820,12820,0
|
|
20240328,165400,8166443530,12820,12820,12820,12820,0
|
|
20240328,165300,8166443530,12820,12820,12820,12820,0
|
|
20240328,165200,8166443530,12820,12820,12820,12820,0
|
|
20240328,165100,8166443530,12820,12820,12820,12820,0
|
|
20240328,165000,8166443530,12820,12820,12820,12820,0
|
|
20240328,164900,8166443530,12820,12820,12820,12820,0
|
|
20240328,164800,8166443530,12820,12820,12820,12820,0
|
|
20240328,164700,8166443530,12820,12820,12820,12820,0
|
|
20240328,164600,8166443530,12820,12820,12820,12820,0
|
|
20240328,164500,8166443530,12820,12820,12820,12820,0
|
|
20240328,164400,8166443530,12820,12820,12820,12820,0
|
|
20240328,164300,8166443530,12820,12820,12820,12820,0
|
|
20240328,164200,8166443530,12820,12820,12820,12820,0
|
|
20240328,164100,8166443530,12820,12820,12820,12820,0
|
|
20240328,164000,8166443530,12820,12820,12820,12820,10537
|
|
20240328,163900,8166443530,12820,12820,12820,12820,0
|
|
20240328,163800,8166443530,12820,12820,12820,12820,0
|
|
20240328,163700,8166443530,12820,12820,12820,12820,0
|
|
20240328,163600,8166443530,12820,12820,12820,12820,0
|
|
20240328,163500,8166443530,12820,12820,12820,12820,0
|
|
20240328,163400,8166443530,12820,12820,12820,12820,0
|
|
20240328,163300,8166443530,12820,12820,12820,12820,0
|
|
20240328,163200,8166443530,12820,12820,12820,12820,0
|
|
20240328,163100,8166443530,12820,12820,12820,12820,0
|
|
20240328,163000,8166443530,12820,12820,12820,12820,0
|
|
20240328,162900,8166443530,12820,12820,12820,12820,0
|
|
20240328,162800,8166443530,12820,12820,12820,12820,0
|
|
20240328,162700,8166443530,12820,12820,12820,12820,0
|
|
20240328,162600,8166443530,12820,12820,12820,12820,0
|
|
20240328,162500,8166443530,12820,12820,12820,12820,0
|
|
20240328,162400,8166443530,12820,12820,12820,12820,0
|
|
20240328,162300,8166443530,12820,12820,12820,12820,0
|
|
20240328,162200,8166443530,12820,12820,12820,12820,0
|
|
20240328,162100,8166443530,12820,12820,12820,12820,0
|
|
20240328,162000,8166443530,12820,12820,12820,12820,0
|
|
20240328,161900,8166443530,12820,12820,12820,12820,0
|
|
20240328,161800,8166443530,12820,12820,12820,12820,0
|
|
20240328,161700,8166443530,12820,12820,12820,12820,0
|
|
20240328,161600,8166443530,12820,12820,12820,12820,0
|
|
20240328,161500,8166443530,12820,12820,12820,12820,0
|
|
20240328,161400,8166443530,12820,12820,12820,12820,0
|
|
20240328,161300,8166443530,12820,12820,12820,12820,0
|
|
20240328,161200,8166443530,12820,12820,12820,12820,0
|
|
20240328,161100,8166443530,12820,12820,12820,12820,0
|
|
20240328,161000,8166443530,12820,12820,12820,12820,10537
|
|
20240328,160900,8166443530,12820,12820,12820,12820,0
|
|
20240328,160800,8166443530,12820,12820,12820,12820,0
|
|
20240328,160700,8166443530,12820,12820,12820,12820,0
|
|
20240328,160600,8166443530,12820,12820,12820,12820,0
|
|
20240328,160500,8166443530,12820,12820,12820,12820,0
|
|
20240328,160400,8166443530,12820,12820,12820,12820,0
|
|
20240328,160300,8166443530,12820,12820,12820,12820,0
|
|
20240328,160200,8166443530,12820,12820,12820,12820,0
|
|
20240328,160100,8166443530,12820,12820,12820,12820,0
|
|
20240328,160000,8166443530,12820,12820,12820,12820,0
|
|
20240328,155900,8166443530,12820,12820,12820,12820,0
|
|
20240328,155800,8166443530,12820,12820,12820,12820,0
|
|
20240328,155700,8166443530,12820,12820,12820,12820,0
|
|
20240328,155600,8166443530,12820,12820,12820,12820,0
|
|
20240328,155500,8166443530,12820,12820,12820,12820,0
|
|
20240328,155400,8166443530,12820,12820,12820,12820,0
|
|
20240328,155300,8166443530,12820,12820,12820,12820,0
|
|
20240328,155200,8166443530,12820,12820,12820,12820,0
|
|
20240328,155100,8166443530,12820,12820,12820,12820,0
|
|
20240328,155000,8166443530,12820,12820,12820,12820,0
|
|
20240328,154900,8166443530,12820,12820,12820,12820,0
|
|
20240328,154800,8166443530,12820,12820,12820,12820,0
|
|
20240328,154700,8166443530,12820,12820,12820,12820,0
|
|
20240328,154600,8166443530,12820,12820,12820,12820,0
|
|
20240328,154500,8166443530,12820,12820,12820,12820,0
|
|
20240328,154400,8166443530,12820,12820,12820,12820,0
|
|
20240328,154300,8166443530,12820,12820,12820,12820,0
|
|
20240328,154200,8166443530,12820,12820,12820,12820,0
|
|
20240328,154100,8166443530,12820,12820,12820,12820,0
|
|
20240328,154000,8166443530,12820,12820,12820,12820,10537
|
|
20240328,153900,8166443530,12820,12820,12820,12820,0
|
|
20240328,153800,8166443530,12820,12820,12820,12820,0
|
|
20240328,153700,8166443530,12820,12820,12820,12820,0
|
|
20240328,153600,8166443530,12820,12820,12820,12820,0
|
|
20240328,153500,8166443530,12820,12820,12820,12820,0
|
|
20240328,153400,8166443530,12820,12820,12820,12820,0
|
|
20240328,153300,8166443530,12820,12820,12820,12820,0
|
|
20240328,153200,8166443530,12820,12820,12820,12820,0
|
|
20240328,153100,8166443530,12820,12820,12820,12820,0
|
|
20240328,153000,8166443530,12820,12820,12820,12820,10537
|
|
20240328,152900,8031359190,12820,12820,12820,12820,0
|
|
20240328,152800,8031359190,12820,12820,12820,12820,0
|
|
20240328,152700,8031359190,12820,12820,12820,12820,0
|
|
20240328,152600,8031359190,12820,12820,12820,12820,0
|
|
20240328,152500,8031359190,12820,12820,12820,12820,0
|
|
20240328,152400,8031359190,12820,12820,12820,12820,0
|
|
20240328,152300,8031359190,12820,12820,12820,12820,0
|
|
20240328,152200,8031359190,12820,12820,12820,12820,0
|
|
20240328,152100,8031359190,12820,12820,12820,12820,0
|
|
20240328,152000,8031359190,12820,12820,12820,12820,0
|
|
20240328,151900,8031359190,12820,12820,12820,12810,1945
|
|
20240328,151800,8006427540,12820,12800,12820,12800,1469
|
|
20240328,151700,7987611580,12810,12800,12810,12800,619
|
|
20240328,151600,7979685140,12800,12810,12810,12800,563
|
|
20240328,151500,7972475730,12800,12820,12820,12800,1523
|
|
20240328,151400,7952971030,12810,12820,12820,12810,175
|
|
20240328,151300,7950729270,12810,12810,12820,12810,577
|
|
20240328,151200,7943337850,12820,12820,12820,12810,2166
|
|
20240328,151100,7915575410,12820,12810,12820,12810,725
|
|
20240328,151000,7906288150,12810,12810,12820,12800,5646
|
|
20240328,150900,7833965070,12800,12810,12810,12800,1071
|
|
20240328,150800,7820251250,12810,12800,12810,12800,1255
|
|
20240328,150700,7804186250,12800,12810,12810,12800,776
|
|
20240328,150600,7794251490,12810,12810,12810,12800,771
|
|
20240328,150500,7784380290,12810,12800,12810,12800,520
|
|
20240328,150400,7777720360,12810,12810,12810,12800,1905
|
|
20240328,150300,7753323650,12810,12810,12810,12800,1006
|
|
20240328,150200,7740444370,12810,12820,12820,12810,629
|
|
20240328,150100,7732386270,12820,12820,12820,12810,949
|
|
20240328,150000,7720229260,12810,12810,12810,12810,1151
|
|
20240328,145900,7705484950,12810,12810,12820,12810,518
|
|
20240328,145800,7698848470,12820,12820,12820,12810,811
|
|
20240328,145700,7688458450,12820,12820,12820,12810,797
|
|
20240328,145600,7678248190,12820,12810,12820,12810,696
|
|
20240328,145500,7669329500,12810,12810,12810,12810,525
|
|
20240328,145400,7662604250,12810,12810,12820,12810,1002
|
|
20240328,145300,7649766380,12810,12820,12820,12800,420
|
|
20240328,145200,7644386570,12800,12810,12820,12800,1218
|
|
20240328,145100,7628786390,12820,12810,12820,12810,752
|
|
20240328,145000,7619149720,12810,12810,12820,12800,1104
|
|
20240328,144900,7605005640,12810,12810,12820,12800,3594
|
|
20240328,144800,7558964120,12810,12810,12810,12800,1043
|
|
20240328,144700,7545612630,12810,12810,12820,12800,713
|
|
20240328,144600,7536480240,12810,12810,12820,12810,853
|
|
20240328,144500,7525553300,12810,12810,12810,12810,744
|
|
20240328,144400,7516022660,12810,12810,12820,12810,296
|
|
20240328,144300,7512230110,12810,12820,12820,12810,1438
|
|
20240328,144200,7493809260,12810,12820,12820,12810,759
|
|
20240328,144100,7484085790,12810,12810,12810,12810,148
|
|
20240328,144000,7482189910,12810,12810,12820,12800,1427
|
|
20240328,143900,7463914520,12820,12820,12820,12810,1367
|
|
20240328,143800,7446396770,12820,12810,12820,12810,453
|
|
20240328,143700,7440593640,12810,12810,12820,12810,1123
|
|
20240328,143600,7426207430,12810,12810,12810,12800,1091
|
|
20240328,143500,7412239620,12810,12810,12820,12810,345
|
|
20240328,143400,7407820010,12810,12810,12820,12800,4638
|
|
20240328,143300,7348408770,12810,12800,12810,12800,1680
|
|
20240328,143200,7326896220,12810,12800,12810,12800,172
|
|
20240328,143100,7324693030,12800,12810,12810,12800,566
|
|
20240328,143000,7317447570,12810,12810,12810,12800,871
|
|
20240328,142900,7306292810,12810,12820,12820,12810,596
|
|
20240328,142800,7298657770,12810,12810,12810,12810,1607
|
|
20240328,142700,7278072100,12810,12810,12810,12800,5963
|
|
20240328,142600,7201689150,12800,12810,12810,12800,6895
|
|
20240328,142500,7113366650,12810,12810,12810,12800,1014
|
|
20240328,142400,7100386620,12810,12810,12820,12800,45239
|
|
20240328,142300,6521270390,12810,12810,12820,12810,1331
|
|
20240328,142200,6504219700,12810,12810,12820,12810,645
|
|
20240328,142100,6495956870,12820,12810,12820,12810,1670
|
|
20240328,142000,6474562560,12810,12810,12820,12810,4685
|
|
20240328,141900,6414545200,12810,12810,12820,12810,844
|
|
20240328,141800,6403732530,12810,12810,12820,12810,1181
|
|
20240328,141700,6388603010,12810,12810,12820,12810,1184
|
|
20240328,141600,6373435450,12810,12810,12820,12810,945
|
|
20240328,141500,6361328490,12810,12820,12820,12810,891
|
|
20240328,141400,6349914430,12810,12810,12820,12810,765
|
|
20240328,141300,6340113380,12810,12810,12820,12810,1102
|
|
20240328,141200,6325993450,12810,12810,12820,12810,766
|
|
20240328,141100,6316180980,12810,12820,12820,12810,678
|
|
20240328,141000,6307495220,12810,12810,12810,12810,2225
|
|
20240328,140900,6278992970,12820,12810,12820,12810,942
|
|
20240328,140800,6266925270,12820,12810,12820,12810,660
|
|
20240328,140700,6258470590,12810,12810,12820,12810,923
|
|
20240328,140600,6246646330,12810,12810,12820,12810,1536
|
|
20240328,140500,6226970090,12810,12810,12810,12810,1215
|
|
20240328,140400,6211405940,12810,12820,12820,12810,896
|
|
20240328,140300,6199927330,12810,12810,12820,12810,872
|
|
20240328,140200,6188756780,12820,12820,12820,12810,277
|
|
20240328,140100,6185207070,12820,12810,12820,12810,939
|
|
20240328,140000,6173178470,12810,12810,12820,12810,2232
|
|
20240328,135900,6144585330,12820,12820,12820,12810,1028
|
|
20240328,135800,6131409490,12810,12810,12820,12810,1067
|
|
20240328,135700,6117740070,12820,12810,12820,12810,464
|
|
20240328,135600,6111796110,12810,12810,12820,12810,1060
|
|
20240328,135500,6098217360,12810,12820,12820,12810,860
|
|
20240328,135400,6087200160,12820,12820,12820,12810,1778
|
|
20240328,135300,6064422640,12820,12810,12820,12810,665
|
|
20240328,135200,6055900990,12810,12820,12820,12810,1527
|
|
20240328,135100,6036339440,12820,12820,12820,12810,593
|
|
20240328,135000,6028741570,12810,12810,12820,12810,10295
|
|
20240328,134900,5896862590,12810,12820,12820,12810,2540
|
|
20240328,134800,5864305780,12820,12810,12820,12810,1066
|
|
20240328,134700,5850646310,12820,12810,12820,12810,986
|
|
20240328,134600,5838015450,12810,12820,12820,12810,1147
|
|
20240328,134500,5823316940,12820,12820,12820,12810,812
|
|
20240328,134400,5812914340,12820,12810,12820,12810,860
|
|
20240328,134300,5801895530,12810,12820,12820,12810,1648
|
|
20240328,134200,5780782830,12820,12820,12820,12820,239
|
|
20240328,134100,5777718850,12810,12820,12820,12810,653
|
|
20240328,134000,5769352030,12820,12810,12820,12810,3289
|
|
20240328,133900,5727216620,12810,12820,12820,12810,1010
|
|
20240328,133800,5714277670,12820,12820,12820,12810,1297
|
|
20240328,133700,5697657510,12820,12820,12820,12810,547
|
|
20240328,133600,5690647770,12820,12820,12820,12810,1205
|
|
20240328,133500,5675203480,12810,12830,12830,12810,522
|
|
20240328,133400,5668514600,12820,12830,12830,12820,798
|
|
20240328,133300,5658283910,12830,12820,12830,12810,892
|
|
20240328,133200,5646849810,12820,12810,12830,12810,792
|
|
20240328,133100,5636697090,12820,12820,12820,12810,1266
|
|
20240328,133000,5620473340,12820,12820,12820,12810,1069
|
|
20240328,132900,5606773960,12810,12820,12820,12810,1043
|
|
20240328,132800,5593406910,12820,12810,12820,12810,875
|
|
20240328,132700,5582196220,12810,12810,12820,12810,242
|
|
20240328,132600,5579094210,12810,12820,12820,12810,1271
|
|
20240328,132500,5562807160,12820,12820,12820,12810,1156
|
|
20240328,132400,5547992660,12820,12820,12820,12810,708
|
|
20240328,132300,5538918670,12820,12820,12820,12810,889
|
|
20240328,132200,5527524810,12820,12820,12820,12820,458
|
|
20240328,132100,5521653250,12820,12820,12820,12820,235
|
|
20240328,132000,5518640550,12820,12830,12830,12820,1223
|
|
20240328,131900,5502961150,12830,12820,12830,12820,915
|
|
20240328,131800,5491230840,12820,12820,12830,12820,757
|
|
20240328,131700,5481525890,12820,12830,12830,12820,456
|
|
20240328,131600,5475679060,12820,12820,12820,12820,705
|
|
20240328,131500,5466640960,12820,12830,12830,12820,785
|
|
20240328,131400,5456575580,12820,12820,12830,12820,2172
|
|
20240328,131300,5428720540,12820,12810,12830,12810,5319
|
|
20240328,131200,5360533030,12820,12810,12820,12810,389
|
|
20240328,131100,5355548900,12810,12820,12820,12810,641
|
|
20240328,131000,5347337560,12820,12810,12820,12810,567
|
|
20240328,130900,5340074080,12810,12810,12810,12810,436
|
|
20240328,130800,5334488920,12810,12810,12820,12810,697
|
|
20240328,130700,5325559630,12820,12810,12820,12810,306
|
|
20240328,130600,5321639690,12820,12820,12820,12810,688
|
|
20240328,130500,5312821700,12820,12830,12830,12820,5083
|
|
20240328,130400,5247656940,12830,12820,12830,12820,874
|
|
20240328,130300,5236451660,12820,12820,12820,12820,363
|
|
20240328,130200,5231798000,12820,12820,12830,12820,472
|
|
20240328,130100,5225746940,12820,12830,12830,12820,724
|
|
20240328,130000,5216464670,12830,12830,12830,12820,686
|
|
20240328,125900,5207666120,12820,12820,12830,12820,697
|
|
20240328,125800,5198730000,12820,12820,12830,12820,521
|
|
20240328,125700,5192050690,12830,12820,12830,12820,218
|
|
20240328,125600,5189253780,12820,12830,12830,12820,714
|
|
20240328,125500,5180098190,12830,12830,12830,12820,670
|
|
20240328,125400,5171508030,12830,12820,12830,12820,356
|
|
20240328,125300,5166943530,12830,12820,12830,12820,998
|
|
20240328,125200,5154147390,12830,12820,12830,12820,435
|
|
20240328,125100,5148570020,12820,12810,12820,12810,3947
|
|
20240328,125000,5097975560,12820,12820,12820,12810,856
|
|
20240328,124900,5087008800,12820,12820,12820,12810,1051
|
|
20240328,124800,5073542260,12820,12810,12820,12810,326
|
|
20240328,124700,5069365000,12820,12820,12820,12810,990
|
|
20240328,124600,5056681150,12820,12810,12820,12810,1510
|
|
20240328,124500,5037328080,12820,12810,12820,12810,466
|
|
20240328,124400,5031357840,12820,12820,12820,12810,864
|
|
20240328,124300,5020288740,12820,12810,12820,12810,2780
|
|
20240328,124200,4984662300,12820,12820,12820,12810,454
|
|
20240328,124100,4978842570,12820,12820,12820,12810,922
|
|
20240328,124000,4967027560,12820,12810,12820,12810,944
|
|
20240328,123900,4954929920,12820,12810,12820,12810,1872
|
|
20240328,123800,4930942520,12810,12810,12820,12810,595
|
|
20240328,123700,4923319720,12810,12810,12820,12810,1095
|
|
20240328,123600,4909290740,12810,12810,12820,12810,381
|
|
20240328,123500,4904409490,12810,12810,12820,12810,990
|
|
20240328,123400,4891727400,12820,12810,12820,12810,837
|
|
20240328,123300,4881002900,12820,12810,12820,12810,678
|
|
20240328,123200,4872314750,12810,12820,12820,12810,338
|
|
20240328,123100,4867984700,12820,12810,12820,12810,869
|
|
20240328,123000,4856851950,12820,12820,12820,12810,914
|
|
20240328,122900,4845141400,12820,12820,12820,12810,649
|
|
20240328,122800,4836827500,12820,12810,12820,12810,890
|
|
20240328,122700,4825424850,12820,12820,12820,12820,42
|
|
20240328,122600,4824886410,12810,12820,12820,12810,1920
|
|
20240328,122500,4800288030,12820,12820,12820,12810,2699
|
|
20240328,122400,4765689120,12820,12830,12830,12820,505
|
|
20240328,122300,4759214440,12830,12820,12830,12820,913
|
|
20240328,122200,4747507300,12830,12820,12830,12820,435
|
|
20240328,122100,4741930070,12820,12820,12830,12820,370
|
|
20240328,122000,4737186160,12820,12820,12820,12810,5637
|
|
20240328,121900,4664919890,12820,12820,12820,12810,777
|
|
20240328,121800,4654965250,12820,12810,12820,12810,447
|
|
20240328,121700,4649236850,12820,12810,12820,12810,5990
|
|
20240328,121600,4572449870,12810,12810,12820,12810,942
|
|
20240328,121500,4560382380,12820,12820,12820,12810,722
|
|
20240328,121400,4551130280,12820,12820,12820,12810,1401
|
|
20240328,121300,4533181150,12810,12810,12820,12810,876
|
|
20240328,121200,4521958710,12810,12810,12810,12810,190
|
|
20240328,121100,4519524810,12820,12820,12820,12810,1046
|
|
20240328,121000,4506122490,12820,12810,12820,12810,920
|
|
20240328,120900,4494336510,12820,12820,12820,12810,494
|
|
20240328,120800,4488007360,12810,12810,12820,12810,627
|
|
20240328,120700,4479975180,12810,12820,12820,12810,242
|
|
20240328,120600,4476875070,12810,12810,12820,12810,1835
|
|
20240328,120500,4453360670,12810,12810,12820,12810,1587
|
|
20240328,120400,4433030970,12810,12820,12820,12810,540
|
|
20240328,120300,4426113160,12810,12810,12820,12810,1270
|
|
20240328,120200,4409840270,12820,12810,12820,12810,1321
|
|
20240328,120100,4392910230,12810,12810,12820,12810,824
|
|
20240328,120000,4382354180,12810,12810,12820,12810,1411
|
|
20240328,115900,4364279260,12810,12810,12820,12810,972
|
|
20240328,115800,4351827300,12810,12810,12820,12810,362
|
|
20240328,115700,4347190000,12810,12810,12820,12810,6035
|
|
20240328,115600,4269879300,12820,12820,12820,12810,951
|
|
20240328,115500,4257695090,12810,12820,12820,12810,635
|
|
20240328,115400,4249559740,12810,12820,12820,12810,1470
|
|
20240328,115300,4230728940,12820,12810,12820,12810,1372
|
|
20240328,115200,4213147650,12810,12820,12820,12810,239
|
|
20240328,115100,4210085140,12810,12820,12820,12810,662
|
|
20240328,115000,4201603680,12820,12820,12820,12810,971
|
|
20240328,114900,4189164090,12810,12820,12820,12810,648
|
|
20240328,114800,4180859530,12820,12810,12820,12810,1072
|
|
20240328,114700,4167124260,12810,12810,12820,12810,671
|
|
20240328,114600,4158527540,12810,12810,12810,12810,541
|
|
20240328,114500,4151597330,12820,12810,12820,12810,682
|
|
20240328,114400,4142860390,12810,12820,12820,12810,1156
|
|
20240328,114300,4128050320,12810,12810,12820,12810,623
|
|
20240328,114200,4120069610,12810,12820,12820,12810,811
|
|
20240328,114100,4109677850,12810,12820,12820,12810,802
|
|
20240328,114000,4099402510,12820,12810,12820,12810,373
|
|
20240328,113900,4094624270,12810,12820,12820,12810,1348
|
|
20240328,113800,4077354770,12820,12810,12820,12810,2183
|
|
20240328,113700,4049375130,12820,12810,12820,12810,1158
|
|
20240328,113600,4034531150,12810,12820,12820,12810,515
|
|
20240328,113500,4027933990,12810,12820,12820,12810,752
|
|
20240328,113400,4018300790,12820,12820,12820,12810,367
|
|
20240328,113300,4013599360,12810,12810,12820,12810,657
|
|
20240328,113200,4005183110,12820,12820,12820,12810,618
|
|
20240328,113100,3997263780,12820,12820,12820,12810,457
|
|
20240328,113000,3991408980,12820,12810,12820,12810,694
|
|
20240328,112900,3982517730,12820,12820,12820,12810,1456
|
|
20240328,112800,3963859910,12820,12810,12820,12810,518
|
|
20240328,112700,3957222560,12810,12810,12820,12810,749
|
|
20240328,112600,3947624250,12810,12820,12820,12810,891
|
|
20240328,112500,3936210380,12820,12820,12820,12810,2535
|
|
20240328,112400,3903732470,12820,12820,12820,12810,780
|
|
20240328,112300,3893738760,12820,12820,12820,12810,846
|
|
20240328,112200,3882900170,12820,12820,12820,12820,108
|
|
20240328,112100,3881515610,12820,12820,12820,12810,1095
|
|
20240328,112000,3867483930,12820,12810,12820,12810,1130
|
|
20240328,111900,3853003340,12820,12820,12820,12810,343
|
|
20240328,111800,3848609480,12820,12820,12820,12810,6853
|
|
20240328,111700,3760756820,12820,12810,12820,12810,829
|
|
20240328,111600,3750132600,12820,12820,12820,12820,128
|
|
20240328,111500,3748491640,12820,12820,12820,12820,1730
|
|
20240328,111400,3726313040,12820,12820,12830,12820,691
|
|
20240328,111300,3717454410,12820,12820,12820,12820,283
|
|
20240328,111200,3713826350,12820,12820,12830,12820,1068
|
|
20240328,111100,3700134550,12830,12820,12830,12820,705
|
|
20240328,111000,3691096370,12820,12820,12820,12820,473
|
|
20240328,110900,3685032510,12820,12830,12830,12820,698
|
|
20240328,110800,3676084030,12830,12820,12830,12810,9252
|
|
20240328,110700,3557504740,12820,12820,12830,12820,1332
|
|
20240328,110600,3540416850,12820,12830,12830,12820,1787
|
|
20240328,110500,3517506230,12830,12830,12830,12820,1043
|
|
20240328,110400,3504131380,12830,12830,12830,12820,399
|
|
20240328,110300,3499016170,12830,12820,12830,12820,597
|
|
20240328,110200,3491361580,12830,12820,12830,12820,1204
|
|
20240328,110100,3475918070,12830,12820,12830,12810,8251
|
|
20240328,110000,3370141260,12820,12820,12830,12820,710
|
|
20240328,105900,3361039040,12820,12820,12830,12820,1381
|
|
20240328,105800,3343331290,12820,12820,12830,12820,2558
|
|
20240328,105700,3310537710,12820,12820,12830,12820,5589
|
|
20240328,105600,3238884280,12820,12830,12830,12820,1107
|
|
20240328,105500,3224692510,12820,12830,12830,12820,740
|
|
20240328,105400,3215203900,12830,12830,12830,12820,4606
|
|
20240328,105300,3156116720,12830,12830,12830,12830,6528
|
|
20240328,105200,3072362480,12830,12830,12840,12830,778
|
|
20240328,105100,3062379370,12830,12830,12840,12830,1655
|
|
20240328,105000,3041145710,12830,12830,12840,12830,1655
|
|
20240328,104900,3019909870,12830,12830,12840,12830,1182
|
|
20240328,104800,3004743800,12840,12830,12840,12830,3162
|
|
20240328,104700,2964156520,12830,12830,12840,12830,703
|
|
20240328,104600,2955136670,12830,12830,12840,12830,438
|
|
20240328,104500,2949515540,12830,12830,12830,12830,1226
|
|
20240328,104400,2933785960,12830,12830,12840,12830,1836
|
|
20240328,104300,2910221570,12840,12830,12840,12830,608
|
|
20240328,104200,2902420620,12830,12840,12840,12830,590
|
|
20240328,104100,2894850870,12840,12830,12840,12830,1361
|
|
20240328,104000,2877384920,12840,12840,12840,12830,509
|
|
20240328,103900,2870853350,12830,12830,12840,12830,2529
|
|
20240328,103800,2838387860,12840,12830,12840,12830,1746
|
|
20240328,103700,2815983560,12830,12830,12840,12830,713
|
|
20240328,103600,2806835460,12830,12830,12840,12830,1681
|
|
20240328,103500,2785268180,12840,12830,12840,12830,1657
|
|
20240328,103400,2764008530,12830,12840,12840,12830,899
|
|
20240328,103300,2752472030,12840,12840,12840,12830,833
|
|
20240328,103200,2741783960,12840,12830,12840,12830,225
|
|
20240328,103100,2738896540,12830,12840,12840,12830,11704
|
|
20240328,103000,2588623900,12850,12840,12850,12840,1040
|
|
20240328,102900,2575268520,12850,12840,12850,12840,497
|
|
20240328,102800,2568886940,12840,12840,12850,12840,2926
|
|
20240328,102700,2531309700,12850,12840,12850,12840,646
|
|
20240328,102600,2523013970,12840,12840,12840,12840,546
|
|
20240328,102500,2516003330,12850,12840,12850,12840,1125
|
|
20240328,102400,2501557720,12840,12840,12850,12840,1305
|
|
20240328,102300,2484798060,12850,12840,12850,12840,1703
|
|
20240328,102200,2462931140,12840,12840,12850,12840,747
|
|
20240328,102100,2453336730,12840,12840,12850,12840,792
|
|
20240328,102000,2443167360,12840,12850,12850,12840,934
|
|
20240328,101900,2431173400,12840,12840,12850,12840,980
|
|
20240328,101800,2418587050,12840,12840,12850,12840,629
|
|
20240328,101700,2410510460,12850,12850,12850,12840,525
|
|
20240328,101600,2403765340,12850,12850,12850,12840,1695
|
|
20240328,101500,2382001270,12850,12840,12850,12840,1268
|
|
20240328,101400,2365715800,12850,12850,12860,12840,556
|
|
20240328,101300,2358572140,12850,12860,12860,12840,1650
|
|
20240328,101200,2337367580,12860,12860,12860,12850,20977
|
|
20240328,101100,2067806920,12860,12860,12870,12850,1736
|
|
20240328,101000,2045491940,12860,12860,12870,12860,2000
|
|
20240328,100900,2019771910,12870,12860,12870,12860,2277
|
|
20240328,100800,1990487990,12860,12860,12870,12860,2741
|
|
20240328,100700,1955236580,12860,12860,12870,12860,1758
|
|
20240328,100600,1932628440,12870,12870,12870,12860,917
|
|
20240328,100500,1920835770,12870,12870,12870,12860,1130
|
|
20240328,100400,1906298840,12870,12860,12870,12860,1042
|
|
20240328,100300,1892896350,12860,12860,12870,12860,4787
|
|
20240328,100200,1831332000,12860,12860,12870,12860,1101
|
|
20240328,100100,1817173040,12860,12860,12870,12860,4164
|
|
20240328,100000,1763608440,12860,12860,12870,12860,972
|
|
20240328,095900,1751108480,12860,12860,12870,12860,784
|
|
20240328,095800,1741026160,12870,12860,12870,12860,2718
|
|
20240328,095700,1706055470,12870,12860,12870,12860,2449
|
|
20240328,095600,1674555330,12860,12860,12870,12860,987
|
|
20240328,095500,1661859060,12860,12860,12860,12860,2138
|
|
20240328,095400,1634364380,12860,12860,12870,12860,1866
|
|
20240328,095300,1610367550,12860,12860,12870,12860,3250
|
|
20240328,095200,1568568530,12860,12860,12860,12860,502
|
|
20240328,095100,1562112810,12860,12860,12870,12860,1668
|
|
20240328,095000,1540662170,12860,12860,12870,12860,1005
|
|
20240328,094900,1527737820,12860,12860,12870,12860,1294
|
|
20240328,094800,1511096970,12870,12860,12870,12860,1175
|
|
20240328,094700,1495986200,12860,12860,12870,12860,2217
|
|
20240328,094600,1467466560,12870,12860,12870,12860,1149
|
|
20240328,094500,1452689060,12870,12870,12870,12860,1122
|
|
20240328,094400,1438257990,12870,12870,12870,12860,1181
|
|
20240328,094300,1423061010,12870,12860,12870,12850,12209
|
|
20240328,094200,1266058410,12860,12860,12860,12850,529
|
|
20240328,094100,1259259140,12860,12860,12860,12850,503
|
|
20240328,094000,1252794250,12860,12860,12860,12850,1702
|
|
20240328,093900,1230913050,12860,12860,12860,12850,1596
|
|
20240328,093800,1210393690,12860,12860,12860,12850,415
|
|
20240328,093700,1205059380,12860,12860,12860,12850,12433
|
|
20240328,093600,1045174300,12860,12860,12860,12850,5217
|
|
20240328,093500,978130280,12860,12850,12860,12850,3693
|
|
20240328,093400,930654780,12850,12850,12860,12850,1510
|
|
20240328,093300,911250280,12850,12850,12860,12850,1991
|
|
20240328,093200,885655930,12860,12850,12860,12850,938
|
|
20240328,093100,873600320,12850,12850,12860,12850,1216
|
|
20240328,093000,857969450,12860,12860,12860,12850,3811
|
|
20240328,092900,808992970,12860,12850,12860,12850,2006
|
|
20240328,092800,783215830,12850,12850,12860,12850,1007
|
|
20240328,092700,770275840,12850,12850,12860,12850,636
|
|
20240328,092600,762103020,12850,12850,12860,12850,1322
|
|
20240328,092500,745111660,12850,12850,12860,12850,986
|
|
20240328,092400,732439670,12860,12860,12860,12850,1498
|
|
20240328,092300,713190040,12860,12850,12860,12850,612
|
|
20240328,092200,705324300,12850,12860,12860,12850,1582
|
|
20240328,092100,684992130,12850,12860,12860,12850,1506
|
|
20240328,092000,665631770,12860,12850,12860,12850,835
|
|
20240328,091900,654900880,12860,12850,12860,12850,3488
|
|
20240328,091800,610070990,12860,12850,12860,12850,1060
|
|
20240328,091700,596445540,12860,12850,12860,12850,955
|
|
20240328,091600,584169050,12850,12850,12860,12850,5003
|
|
20240328,091500,519871520,12850,12860,12860,12850,1216
|
|
20240328,091400,504244300,12860,12860,12860,12850,4555
|
|
20240328,091300,445670660,12860,12850,12860,12850,1394
|
|
20240328,091200,427756740,12860,12850,12860,12850,1737
|
|
20240328,091100,405435850,12850,12860,12860,12850,993
|
|
20240328,091000,392672040,12860,12850,12860,12840,7564
|
|
20240328,090900,295482610,12850,12850,12850,12840,804
|
|
20240328,090800,285157290,12850,12840,12850,12840,1373
|
|
20240328,090700,267527420,12850,12850,12850,12840,543
|
|
20240328,090600,260552900,12850,12850,12850,12840,941
|
|
20240328,090500,248466300,12850,12860,12860,12850,1812
|
|
20240328,090400,225178350,12850,12850,12860,12840,2757
|
|
20240328,090300,189757740,12850,12840,12850,12840,2350
|
|
20240328,090200,159567390,12850,12860,12860,12850,2631
|
|
20240328,090100,125744700,12860,12840,12860,12840,3696
|
|
20240328,090000,78241580,12840,12830,12840,12830,6097
|