663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,200000,1614774500,11350,11350,11350,11350,252
|
|
20240328,195900,1614774500,11350,11350,11350,11350,0
|
|
20240328,195800,1614774500,11350,11350,11350,11350,0
|
|
20240328,195700,1614774500,11350,11350,11350,11350,0
|
|
20240328,195600,1614774500,11350,11350,11350,11350,0
|
|
20240328,195500,1614774500,11350,11350,11350,11350,0
|
|
20240328,195400,1614774500,11350,11350,11350,11350,0
|
|
20240328,195300,1614774500,11350,11350,11350,11350,0
|
|
20240328,195200,1614774500,11350,11350,11350,11350,0
|
|
20240328,195100,1614774500,11350,11350,11350,11350,0
|
|
20240328,195000,1614774500,11350,11350,11350,11350,0
|
|
20240328,194900,1614774500,11350,11350,11350,11350,0
|
|
20240328,194800,1614774500,11350,11350,11350,11350,0
|
|
20240328,194700,1614774500,11350,11350,11350,11350,0
|
|
20240328,194600,1614774500,11350,11350,11350,11350,0
|
|
20240328,194500,1614774500,11350,11350,11350,11350,0
|
|
20240328,194400,1614774500,11350,11350,11350,11350,0
|
|
20240328,194300,1614774500,11350,11350,11350,11350,0
|
|
20240328,194200,1614774500,11350,11350,11350,11350,0
|
|
20240328,194100,1614774500,11350,11350,11350,11350,0
|
|
20240328,194000,1614774500,11350,11350,11350,11350,0
|
|
20240328,193900,1614774500,11350,11350,11350,11350,0
|
|
20240328,193800,1614774500,11350,11350,11350,11350,0
|
|
20240328,193700,1614774500,11350,11350,11350,11350,0
|
|
20240328,193600,1614774500,11350,11350,11350,11350,0
|
|
20240328,193500,1614774500,11350,11350,11350,11350,0
|
|
20240328,193400,1614774500,11350,11350,11350,11350,0
|
|
20240328,193300,1614774500,11350,11350,11350,11350,0
|
|
20240328,193200,1614774500,11350,11350,11350,11350,0
|
|
20240328,193100,1614774500,11350,11350,11350,11350,0
|
|
20240328,193000,1614774500,11350,11350,11350,11350,252
|
|
20240328,192900,1614774500,11350,11350,11350,11350,0
|
|
20240328,192800,1614774500,11350,11350,11350,11350,0
|
|
20240328,192700,1614774500,11350,11350,11350,11350,0
|
|
20240328,192600,1614774500,11350,11350,11350,11350,0
|
|
20240328,192500,1614774500,11350,11350,11350,11350,0
|
|
20240328,192400,1614774500,11350,11350,11350,11350,0
|
|
20240328,192300,1614774500,11350,11350,11350,11350,0
|
|
20240328,192200,1614774500,11350,11350,11350,11350,0
|
|
20240328,192100,1614774500,11350,11350,11350,11350,0
|
|
20240328,192000,1614774500,11350,11350,11350,11350,0
|
|
20240328,191900,1614774500,11350,11350,11350,11350,0
|
|
20240328,191800,1614774500,11350,11350,11350,11350,0
|
|
20240328,191700,1614774500,11350,11350,11350,11350,0
|
|
20240328,191600,1614774500,11350,11350,11350,11350,0
|
|
20240328,191500,1614774500,11350,11350,11350,11350,0
|
|
20240328,191400,1614774500,11350,11350,11350,11350,0
|
|
20240328,191300,1614774500,11350,11350,11350,11350,0
|
|
20240328,191200,1614774500,11350,11350,11350,11350,0
|
|
20240328,191100,1614774500,11350,11350,11350,11350,0
|
|
20240328,191000,1614774500,11350,11350,11350,11350,0
|
|
20240328,190900,1614774500,11350,11350,11350,11350,0
|
|
20240328,190800,1614774500,11350,11350,11350,11350,0
|
|
20240328,190700,1614774500,11350,11350,11350,11350,0
|
|
20240328,190600,1614774500,11350,11350,11350,11350,0
|
|
20240328,190500,1614774500,11350,11350,11350,11350,0
|
|
20240328,190400,1614774500,11350,11350,11350,11350,0
|
|
20240328,190300,1614774500,11350,11350,11350,11350,0
|
|
20240328,190200,1614774500,11350,11350,11350,11350,0
|
|
20240328,190100,1614774500,11350,11350,11350,11350,0
|
|
20240328,190000,1614774500,11350,11350,11350,11350,252
|
|
20240328,185900,1614774500,11350,11350,11350,11350,0
|
|
20240328,185800,1614774500,11350,11350,11350,11350,0
|
|
20240328,185700,1614774500,11350,11350,11350,11350,0
|
|
20240328,185600,1614774500,11350,11350,11350,11350,0
|
|
20240328,185500,1614774500,11350,11350,11350,11350,0
|
|
20240328,185400,1614774500,11350,11350,11350,11350,0
|
|
20240328,185300,1614774500,11350,11350,11350,11350,0
|
|
20240328,185200,1614774500,11350,11350,11350,11350,0
|
|
20240328,185100,1614774500,11350,11350,11350,11350,0
|
|
20240328,185000,1614774500,11350,11350,11350,11350,0
|
|
20240328,184900,1614774500,11350,11350,11350,11350,0
|
|
20240328,184800,1614774500,11350,11350,11350,11350,0
|
|
20240328,184700,1614774500,11350,11350,11350,11350,0
|
|
20240328,184600,1614774500,11350,11350,11350,11350,0
|
|
20240328,184500,1614774500,11350,11350,11350,11350,0
|
|
20240328,184400,1614774500,11350,11350,11350,11350,0
|
|
20240328,184300,1614774500,11350,11350,11350,11350,0
|
|
20240328,184200,1614774500,11350,11350,11350,11350,0
|
|
20240328,184100,1614774500,11350,11350,11350,11350,0
|
|
20240328,184000,1614774500,11350,11350,11350,11350,0
|
|
20240328,183900,1614774500,11350,11350,11350,11350,0
|
|
20240328,183800,1614774500,11350,11350,11350,11350,0
|
|
20240328,183700,1614774500,11350,11350,11350,11350,0
|
|
20240328,183600,1614774500,11350,11350,11350,11350,0
|
|
20240328,183500,1614774500,11350,11350,11350,11350,0
|
|
20240328,183400,1614774500,11350,11350,11350,11350,0
|
|
20240328,183300,1614774500,11350,11350,11350,11350,0
|
|
20240328,183200,1614774500,11350,11350,11350,11350,0
|
|
20240328,183100,1614774500,11350,11350,11350,11350,0
|
|
20240328,183000,1614774500,11350,11350,11350,11350,252
|
|
20240328,182900,1614774500,11350,11350,11350,11350,0
|
|
20240328,182800,1614774500,11350,11350,11350,11350,0
|
|
20240328,182700,1614774500,11350,11350,11350,11350,0
|
|
20240328,182600,1614774500,11350,11350,11350,11350,0
|
|
20240328,182500,1614774500,11350,11350,11350,11350,0
|
|
20240328,182400,1614774500,11350,11350,11350,11350,0
|
|
20240328,182300,1614774500,11350,11350,11350,11350,0
|
|
20240328,182200,1614774500,11350,11350,11350,11350,0
|
|
20240328,182100,1614774500,11350,11350,11350,11350,0
|
|
20240328,182000,1614774500,11350,11350,11350,11350,0
|
|
20240328,181900,1614774500,11350,11350,11350,11350,0
|
|
20240328,181800,1614774500,11350,11350,11350,11350,0
|
|
20240328,181700,1614774500,11350,11350,11350,11350,0
|
|
20240328,181600,1614774500,11350,11350,11350,11350,0
|
|
20240328,181500,1614774500,11350,11350,11350,11350,0
|
|
20240328,181400,1614774500,11350,11350,11350,11350,0
|
|
20240328,181300,1614774500,11350,11350,11350,11350,0
|
|
20240328,181200,1614774500,11350,11350,11350,11350,0
|
|
20240328,181100,1614774500,11350,11350,11350,11350,0
|
|
20240328,181000,1614774500,11350,11350,11350,11350,0
|
|
20240328,180900,1614774500,11350,11350,11350,11350,0
|
|
20240328,180800,1614774500,11350,11350,11350,11350,0
|
|
20240328,180700,1614774500,11350,11350,11350,11350,0
|
|
20240328,180600,1614774500,11350,11350,11350,11350,0
|
|
20240328,180500,1614774500,11350,11350,11350,11350,0
|
|
20240328,180400,1614774500,11350,11350,11350,11350,0
|
|
20240328,180300,1614774500,11350,11350,11350,11350,0
|
|
20240328,180200,1614774500,11350,11350,11350,11350,0
|
|
20240328,180100,1614774500,11350,11350,11350,11350,0
|
|
20240328,180000,1614774500,11350,11350,11350,11350,252
|
|
20240328,175900,1614774500,11350,11350,11350,11350,0
|
|
20240328,175800,1614774500,11350,11350,11350,11350,0
|
|
20240328,175700,1614774500,11350,11350,11350,11350,0
|
|
20240328,175600,1614774500,11350,11350,11350,11350,0
|
|
20240328,175500,1614774500,11350,11350,11350,11350,0
|
|
20240328,175400,1614774500,11350,11350,11350,11350,0
|
|
20240328,175300,1614774500,11350,11350,11350,11350,0
|
|
20240328,175200,1614774500,11350,11350,11350,11350,0
|
|
20240328,175100,1614774500,11350,11350,11350,11350,0
|
|
20240328,175000,1614774500,11350,11350,11350,11350,0
|
|
20240328,174900,1614774500,11350,11350,11350,11350,0
|
|
20240328,174800,1614774500,11350,11350,11350,11350,0
|
|
20240328,174700,1614774500,11350,11350,11350,11350,0
|
|
20240328,174600,1614774500,11350,11350,11350,11350,0
|
|
20240328,174500,1614774500,11350,11350,11350,11350,0
|
|
20240328,174400,1614774500,11350,11350,11350,11350,0
|
|
20240328,174300,1614774500,11350,11350,11350,11350,0
|
|
20240328,174200,1614774500,11350,11350,11350,11350,0
|
|
20240328,174100,1614774500,11350,11350,11350,11350,0
|
|
20240328,174000,1614774500,11350,11350,11350,11350,0
|
|
20240328,173900,1614774500,11350,11350,11350,11350,0
|
|
20240328,173800,1614774500,11350,11350,11350,11350,0
|
|
20240328,173700,1614774500,11350,11350,11350,11350,0
|
|
20240328,173600,1614774500,11350,11350,11350,11350,0
|
|
20240328,173500,1614774500,11350,11350,11350,11350,0
|
|
20240328,173400,1614774500,11350,11350,11350,11350,0
|
|
20240328,173300,1614774500,11350,11350,11350,11350,0
|
|
20240328,173200,1614774500,11350,11350,11350,11350,0
|
|
20240328,173100,1614774500,11350,11350,11350,11350,0
|
|
20240328,173000,1614774500,11350,11350,11350,11350,252
|
|
20240328,172900,1614774500,11350,11350,11350,11350,0
|
|
20240328,172800,1614774500,11350,11350,11350,11350,0
|
|
20240328,172700,1614774500,11350,11350,11350,11350,0
|
|
20240328,172600,1614774500,11350,11350,11350,11350,0
|
|
20240328,172500,1614774500,11350,11350,11350,11350,0
|
|
20240328,172400,1614774500,11350,11350,11350,11350,0
|
|
20240328,172300,1614774500,11350,11350,11350,11350,0
|
|
20240328,172200,1614774500,11350,11350,11350,11350,0
|
|
20240328,172100,1614774500,11350,11350,11350,11350,0
|
|
20240328,172000,1614774500,11350,11350,11350,11350,0
|
|
20240328,171900,1614774500,11350,11350,11350,11350,0
|
|
20240328,171800,1614774500,11350,11350,11350,11350,0
|
|
20240328,171700,1614774500,11350,11350,11350,11350,0
|
|
20240328,171600,1614774500,11350,11350,11350,11350,0
|
|
20240328,171500,1614774500,11350,11350,11350,11350,0
|
|
20240328,171400,1614774500,11350,11350,11350,11350,0
|
|
20240328,171300,1614774500,11350,11350,11350,11350,0
|
|
20240328,171200,1614774500,11350,11350,11350,11350,0
|
|
20240328,171100,1614774500,11350,11350,11350,11350,0
|
|
20240328,171000,1614774500,11350,11350,11350,11350,0
|
|
20240328,170900,1614774500,11350,11350,11350,11350,0
|
|
20240328,170800,1614774500,11350,11350,11350,11350,0
|
|
20240328,170700,1614774500,11350,11350,11350,11350,0
|
|
20240328,170600,1614774500,11350,11350,11350,11350,0
|
|
20240328,170500,1614774500,11350,11350,11350,11350,0
|
|
20240328,170400,1614774500,11350,11350,11350,11350,0
|
|
20240328,170300,1614774500,11350,11350,11350,11350,0
|
|
20240328,170200,1614774500,11350,11350,11350,11350,0
|
|
20240328,170100,1614774500,11350,11350,11350,11350,0
|
|
20240328,170000,1614774500,11350,11350,11350,11350,252
|
|
20240328,165900,1614774500,11350,11350,11350,11350,0
|
|
20240328,165800,1614774500,11350,11350,11350,11350,0
|
|
20240328,165700,1614774500,11350,11350,11350,11350,0
|
|
20240328,165600,1614774500,11350,11350,11350,11350,0
|
|
20240328,165500,1614774500,11350,11350,11350,11350,0
|
|
20240328,165400,1614774500,11350,11350,11350,11350,0
|
|
20240328,165300,1614774500,11350,11350,11350,11350,0
|
|
20240328,165200,1614774500,11350,11350,11350,11350,0
|
|
20240328,165100,1614774500,11350,11350,11350,11350,0
|
|
20240328,165000,1614774500,11350,11350,11350,11350,0
|
|
20240328,164900,1614774500,11350,11350,11350,11350,0
|
|
20240328,164800,1614774500,11350,11350,11350,11350,0
|
|
20240328,164700,1614774500,11350,11350,11350,11350,0
|
|
20240328,164600,1614774500,11350,11350,11350,11350,0
|
|
20240328,164500,1614774500,11350,11350,11350,11350,0
|
|
20240328,164400,1614774500,11350,11350,11350,11350,0
|
|
20240328,164300,1614774500,11350,11350,11350,11350,0
|
|
20240328,164200,1614774500,11350,11350,11350,11350,0
|
|
20240328,164100,1614774500,11350,11350,11350,11350,0
|
|
20240328,164000,1614774500,11350,11350,11350,11350,0
|
|
20240328,163900,1614774500,11350,11350,11350,11350,0
|
|
20240328,163800,1614774500,11350,11350,11350,11350,0
|
|
20240328,163700,1614774500,11350,11350,11350,11350,0
|
|
20240328,163600,1614774500,11350,11350,11350,11350,0
|
|
20240328,163500,1614774500,11350,11350,11350,11350,0
|
|
20240328,163400,1614774500,11350,11350,11350,11350,0
|
|
20240328,163300,1614774500,11350,11350,11350,11350,0
|
|
20240328,163200,1614774500,11350,11350,11350,11350,0
|
|
20240328,163100,1614774500,11350,11350,11350,11350,0
|
|
20240328,163000,1614774500,11350,11350,11350,11350,252
|
|
20240328,162900,1614774500,11350,11350,11350,11350,0
|
|
20240328,162800,1614774500,11350,11350,11350,11350,0
|
|
20240328,162700,1614774500,11350,11350,11350,11350,0
|
|
20240328,162600,1614774500,11350,11350,11350,11350,0
|
|
20240328,162500,1614774500,11350,11350,11350,11350,0
|
|
20240328,162400,1614774500,11350,11350,11350,11350,0
|
|
20240328,162300,1614774500,11350,11350,11350,11350,0
|
|
20240328,162200,1614774500,11350,11350,11350,11350,0
|
|
20240328,162100,1614774500,11350,11350,11350,11350,0
|
|
20240328,162000,1614774500,11350,11350,11350,11350,0
|
|
20240328,161900,1614774500,11350,11350,11350,11350,0
|
|
20240328,161800,1614774500,11350,11350,11350,11350,0
|
|
20240328,161700,1614774500,11350,11350,11350,11350,0
|
|
20240328,161600,1614774500,11350,11350,11350,11350,0
|
|
20240328,161500,1614774500,11350,11350,11350,11350,0
|
|
20240328,161400,1614774500,11350,11350,11350,11350,0
|
|
20240328,161300,1614774500,11350,11350,11350,11350,0
|
|
20240328,161200,1614774500,11350,11350,11350,11350,0
|
|
20240328,161100,1614774500,11350,11350,11350,11350,0
|
|
20240328,161000,1614774500,11350,11350,11350,11350,0
|
|
20240328,160900,1614774500,11350,11350,11350,11350,0
|
|
20240328,160800,1614774500,11350,11350,11350,11350,0
|
|
20240328,160700,1614774500,11350,11350,11350,11350,0
|
|
20240328,160600,1614774500,11350,11350,11350,11350,0
|
|
20240328,160500,1614774500,11350,11350,11350,11350,0
|
|
20240328,160400,1614774500,11350,11350,11350,11350,0
|
|
20240328,160300,1614774500,11350,11350,11350,11350,0
|
|
20240328,160200,1614774500,11350,11350,11350,11350,0
|
|
20240328,160100,1614774500,11350,11350,11350,11350,0
|
|
20240328,160000,1614774500,11350,11350,11350,11350,252
|
|
20240328,155900,1614774500,11350,11350,11350,11350,0
|
|
20240328,155800,1614774500,11350,11350,11350,11350,0
|
|
20240328,155700,1614774500,11350,11350,11350,11350,0
|
|
20240328,155600,1614774500,11350,11350,11350,11350,0
|
|
20240328,155500,1614774500,11350,11350,11350,11350,0
|
|
20240328,155400,1614774500,11350,11350,11350,11350,0
|
|
20240328,155300,1614774500,11350,11350,11350,11350,0
|
|
20240328,155200,1614774500,11350,11350,11350,11350,0
|
|
20240328,155100,1614774500,11350,11350,11350,11350,0
|
|
20240328,155000,1614774500,11350,11350,11350,11350,0
|
|
20240328,154900,1614774500,11350,11350,11350,11350,0
|
|
20240328,154800,1614774500,11350,11350,11350,11350,0
|
|
20240328,154700,1614774500,11350,11350,11350,11350,0
|
|
20240328,154600,1614774500,11350,11350,11350,11350,0
|
|
20240328,154500,1614774500,11350,11350,11350,11350,0
|
|
20240328,154400,1614774500,11350,11350,11350,11350,0
|
|
20240328,154300,1614774500,11350,11350,11350,11350,0
|
|
20240328,154200,1614774500,11350,11350,11350,11350,0
|
|
20240328,154100,1614774500,11350,11350,11350,11350,0
|
|
20240328,154000,1614774500,11350,11350,11350,11350,0
|
|
20240328,153900,1614774500,11350,11350,11350,11350,0
|
|
20240328,153800,1614774500,11350,11350,11350,11350,0
|
|
20240328,153700,1614774500,11350,11350,11350,11350,0
|
|
20240328,153600,1614774500,11350,11350,11350,11350,0
|
|
20240328,153500,1614774500,11350,11350,11350,11350,0
|
|
20240328,153400,1614774500,11350,11350,11350,11350,0
|
|
20240328,153300,1614774500,11350,11350,11350,11350,0
|
|
20240328,153200,1614774500,11350,11350,11350,11350,0
|
|
20240328,153100,1614774500,11350,11350,11350,11350,0
|
|
20240328,153000,1614774500,11350,11350,11350,11350,504
|
|
20240328,152900,1611914300,11330,11330,11330,11330,0
|
|
20240328,152800,1611914300,11330,11330,11330,11330,0
|
|
20240328,152700,1611914300,11330,11330,11330,11330,0
|
|
20240328,152600,1611914300,11330,11330,11330,11330,0
|
|
20240328,152500,1611914300,11330,11330,11330,11330,0
|
|
20240328,152400,1611914300,11330,11330,11330,11330,0
|
|
20240328,152300,1611914300,11330,11330,11330,11330,0
|
|
20240328,152200,1611914300,11330,11330,11330,11330,0
|
|
20240328,152100,1611914300,11330,11330,11330,11330,0
|
|
20240328,152000,1611914300,11330,11330,11330,11330,0
|
|
20240328,151900,1611914300,11330,11330,11330,11330,465
|
|
20240328,151800,1606645850,11330,11330,11330,11330,2
|
|
20240328,151700,1606623190,11320,11320,11320,11320,619
|
|
20240328,151600,1599616110,11320,11320,11320,11320,100
|
|
20240328,151500,1598484110,11310,11330,11330,11310,217
|
|
20240328,151400,1596029040,11310,11320,11320,11310,882
|
|
20240328,151300,1586046460,11320,11360,11360,11320,2740
|
|
20240328,151200,1554983090,11370,11370,11370,11370,0
|
|
20240328,151100,1554983090,11370,11370,11370,11370,61
|
|
20240328,151000,1554289520,11350,11350,11350,11350,397
|
|
20240328,150900,1549783570,11350,11360,11360,11350,190
|
|
20240328,150800,1547625870,11370,11400,11400,11370,820
|
|
20240328,150700,1538302440,11390,11380,11390,11380,188
|
|
20240328,150600,1536161520,11370,11370,11370,11370,86
|
|
20240328,150500,1535183700,11360,11360,11360,11360,300
|
|
20240328,150400,1531775700,11350,11350,11350,11350,50
|
|
20240328,150300,1531208200,11350,11350,11360,11350,86
|
|
20240328,150200,1530231700,11350,11350,11350,11350,86
|
|
20240328,150100,1529255600,11350,11360,11360,11350,98
|
|
20240328,150000,1528143010,11360,11370,11380,11360,283
|
|
20240328,145900,1524925520,11360,11360,11360,11360,63
|
|
20240328,145800,1524209840,11370,11370,11370,11370,23
|
|
20240328,145700,1523948330,11370,11370,11370,11370,42
|
|
20240328,145600,1523470790,11370,11380,11400,11370,258
|
|
20240328,145500,1520536250,11400,11400,11400,11400,0
|
|
20240328,145400,1520536250,11400,11370,11400,11370,140
|
|
20240328,145300,1518942350,11380,11390,11400,11380,357
|
|
20240328,145200,1514874660,11380,11390,11390,11380,96
|
|
20240328,145100,1513781370,11360,11360,11360,11360,0
|
|
20240328,145000,1513781370,11360,11360,11360,11360,0
|
|
20240328,144900,1513781370,11360,11360,11360,11360,124
|
|
20240328,144800,1512372730,11340,11350,11350,11340,150
|
|
20240328,144700,1510671520,11340,11350,11350,11340,723
|
|
20240328,144600,1502472110,11360,11360,11360,11350,487
|
|
20240328,144500,1496942790,11350,11360,11360,11350,281
|
|
20240328,144400,1493753040,11360,11370,11370,11360,587
|
|
20240328,144300,1487084450,11370,11370,11370,11370,304
|
|
20240328,144200,1483627970,11380,11380,11380,11380,22
|
|
20240328,144100,1483377610,11380,11370,11380,11360,130
|
|
20240328,144000,1481899510,11370,11370,11370,11370,238
|
|
20240328,143900,1479193450,11390,11360,11390,11360,195
|
|
20240328,143800,1476972500,11350,11350,11350,11350,88
|
|
20240328,143700,1475973700,11350,11360,11360,11350,263
|
|
20240328,143600,1472987380,11330,11330,11330,11330,0
|
|
20240328,143500,1472987380,11330,11370,11370,11330,53
|
|
20240328,143400,1472384940,11380,11380,11380,11380,75
|
|
20240328,143300,1471531440,11380,11400,11410,11380,692
|
|
20240328,143200,1463644980,11410,11410,11410,11410,22
|
|
20240328,143100,1463393960,11410,11410,11410,11400,79
|
|
20240328,143000,1462492640,11410,11400,11410,11400,351
|
|
20240328,142900,1458487830,11410,11410,11410,11410,235
|
|
20240328,142800,1455806480,11400,11410,11410,11400,43
|
|
20240328,142700,1455316060,11410,11410,11410,11410,192
|
|
20240328,142600,1453125340,11410,11410,11410,11410,663
|
|
20240328,142500,1445560510,11400,11400,11400,11400,0
|
|
20240328,142400,1445560510,11400,11400,11400,11400,20
|
|
20240328,142300,1445332510,11400,11400,11400,11400,144
|
|
20240328,142200,1443690910,11380,11380,11380,11380,0
|
|
20240328,142100,1443690910,11380,11380,11380,11380,0
|
|
20240328,142000,1443690910,11380,11390,11390,11380,100
|
|
20240328,141900,1442552900,11400,11410,11410,11400,218
|
|
20240328,141800,1440067680,11400,11430,11430,11400,149
|
|
20240328,141700,1438367350,11430,11430,11430,11420,226
|
|
20240328,141600,1435784780,11430,11420,11430,11420,369
|
|
20240328,141500,1431569990,11420,11420,11420,11410,89
|
|
20240328,141400,1430553760,11420,11420,11420,11420,31
|
|
20240328,141300,1430199740,11420,11390,11430,11390,323
|
|
20240328,141200,1426515630,11400,11390,11400,11390,153
|
|
20240328,141100,1424771680,11390,11370,11390,11370,143
|
|
20240328,141000,1423143760,11360,11360,11360,11360,5
|
|
20240328,140900,1423086960,11360,11360,11360,11360,2
|
|
20240328,140800,1423064240,11340,11330,11340,11330,131
|
|
20240328,140700,1421579530,11330,11330,11330,11320,67
|
|
20240328,140600,1420820470,11330,11340,11340,11320,276
|
|
20240328,140500,1417693560,11320,11380,11380,11320,1809
|
|
20240328,140400,1397173430,11380,11380,11380,11380,68
|
|
20240328,140300,1396399590,11380,11370,11400,11370,1209
|
|
20240328,140200,1382630330,11370,11390,11390,11370,291
|
|
20240328,140100,1379320630,11390,11390,11390,11390,108
|
|
20240328,140000,1378090510,11390,11400,11400,11390,81
|
|
20240328,135900,1377167300,11390,11390,11390,11390,142
|
|
20240328,135800,1375549920,11390,11390,11390,11390,0
|
|
20240328,135700,1375549920,11390,11390,11390,11390,39
|
|
20240328,135600,1375105710,11390,11390,11400,11390,239
|
|
20240328,135500,1372381890,11390,11390,11390,11390,1
|
|
20240328,135400,1372370500,11390,11390,11390,11390,219
|
|
20240328,135300,1369876090,11390,11390,11390,11390,13
|
|
20240328,135200,1369728020,11390,11380,11390,11380,77
|
|
20240328,135100,1368851360,11390,11390,11390,11390,22
|
|
20240328,135000,1368600780,11390,11390,11390,11390,214
|
|
20240328,134900,1366163320,11400,11410,11410,11400,105
|
|
20240328,134800,1364965690,11400,11430,11430,11400,277
|
|
20240328,134700,1361806680,11430,11430,11430,11430,0
|
|
20240328,134600,1361806680,11430,11420,11430,11420,382
|
|
20240328,134500,1357442480,11410,11410,11420,11410,110
|
|
20240328,134400,1356187370,11400,11400,11400,11400,100
|
|
20240328,134300,1355047370,11420,11400,11420,11400,1000
|
|
20240328,134200,1343629950,11370,11370,11370,11370,96
|
|
20240328,134100,1342538430,11370,11400,11400,11350,1560
|
|
20240328,134000,1324798550,11400,11400,11400,11400,60
|
|
20240328,133900,1324114550,11410,11400,11410,11400,314
|
|
20240328,133800,1320532160,11400,11410,11420,11400,73
|
|
20240328,133700,1319699370,11410,11400,11410,11400,70
|
|
20240328,133600,1318901320,11420,11400,11420,11400,728
|
|
20240328,133500,1310594750,11390,11400,11400,11390,697
|
|
20240328,133400,1302650160,11400,11420,11430,11400,919
|
|
20240328,133300,1292163230,11420,11440,11440,11420,248
|
|
20240328,133200,1289328860,11440,11430,11440,11430,448
|
|
20240328,133100,1284204180,11430,11430,11430,11430,23
|
|
20240328,133000,1283941290,11430,11430,11430,11430,62
|
|
20240328,132900,1283232630,11420,11430,11430,11420,412
|
|
20240328,132800,1278523590,11430,11420,11430,11420,165
|
|
20240328,132700,1276637660,11390,11390,11390,11390,0
|
|
20240328,132600,1276637660,11390,11390,11390,11390,0
|
|
20240328,132500,1276637660,11390,11390,11390,11390,0
|
|
20240328,132400,1276637660,11390,11390,11390,11390,61
|
|
20240328,132300,1275942870,11380,11430,11430,11380,1564
|
|
20240328,132200,1258107330,11430,11430,11430,11430,60
|
|
20240328,132100,1257421530,11410,11410,11410,11410,175
|
|
20240328,132000,1255424780,11410,11430,11430,11410,276
|
|
20240328,131900,1252270910,11430,11440,11440,11430,105
|
|
20240328,131800,1251070130,11440,11440,11440,11440,3
|
|
20240328,131700,1251035810,11430,11430,11440,11430,196
|
|
20240328,131600,1248795480,11430,11430,11430,11430,61
|
|
20240328,131500,1248098250,11430,11430,11430,11420,482
|
|
20240328,131400,1242589820,11430,11460,11460,11430,301
|
|
20240328,131300,1239143570,11460,11460,11460,11460,182
|
|
20240328,131200,1237057850,11450,11460,11460,11450,71
|
|
20240328,131100,1236244690,11460,11450,11460,11450,248
|
|
20240328,131000,1233403310,11450,11460,11460,11450,174
|
|
20240328,130900,1231409750,11470,11460,11470,11460,294
|
|
20240328,130800,1228037940,11460,11480,11480,11460,9
|
|
20240328,130700,1227934640,11450,11510,11510,11450,1159
|
|
20240328,130600,1214646650,11520,11520,11520,11520,286
|
|
20240328,130500,1211351930,11530,11530,11530,11530,22
|
|
20240328,130400,1211098270,11530,11510,11530,11510,46
|
|
20240328,130300,1210568350,11520,11520,11520,11520,269
|
|
20240328,130200,1207469470,11530,11530,11530,11530,76
|
|
20240328,130100,1206593190,11520,11510,11520,11510,131
|
|
20240328,130000,1205084190,11510,11510,11510,11510,214
|
|
20240328,125900,1202621050,11500,11500,11500,11500,2
|
|
20240328,125800,1202598050,11500,11490,11500,11490,216
|
|
20240328,125700,1200114700,11490,11490,11490,11490,112
|
|
20240328,125600,1198827820,11490,11490,11490,11490,22
|
|
20240328,125500,1198575040,11480,11490,11490,11480,32
|
|
20240328,125400,1198207460,11490,11490,11490,11490,22
|
|
20240328,125300,1197954680,11490,11520,11520,11450,1744
|
|
20240328,125200,1177923820,11520,11530,11530,11520,171
|
|
20240328,125100,1175952990,11530,11550,11550,11530,106
|
|
20240328,125000,1174729890,11560,11520,11560,11520,248
|
|
20240328,124900,1171871110,11520,11520,11520,11520,63
|
|
20240328,124800,1171145350,11520,11520,11520,11520,356
|
|
20240328,124700,1167044230,11520,11520,11520,11520,72
|
|
20240328,124600,1166214790,11510,11510,11520,11510,102
|
|
20240328,124500,1165040750,11520,11500,11520,11500,19
|
|
20240328,124400,1164822170,11490,11490,11490,11490,268
|
|
20240328,124300,1161742850,11490,11490,11490,11490,106
|
|
20240328,124200,1160524910,11490,11500,11570,11490,340
|
|
20240328,124100,1156613010,11510,11520,11550,11510,274
|
|
20240328,124000,1153456840,11550,11580,11580,11490,323
|
|
20240328,123900,1149738510,11580,11580,11580,11550,368
|
|
20240328,123800,1145481270,11580,11610,11610,11580,441
|
|
20240328,123700,1140365980,11610,11540,11640,11530,11781
|
|
20240328,123600,1003938770,11540,11500,11550,11500,3310
|
|
20240328,123500,965787650,11490,11490,11490,11490,0
|
|
20240328,123400,965787650,11490,11460,11490,11460,332
|
|
20240328,123300,961977110,11470,11500,11500,11470,44
|
|
20240328,123200,961471830,11480,11510,11510,11480,571
|
|
20240328,123100,954904630,11510,11500,11510,11500,436
|
|
20240328,123000,949888730,11500,11500,11500,11490,181
|
|
20240328,122900,947808410,11500,11490,11500,11490,130
|
|
20240328,122800,946313580,11500,11490,11500,11480,434
|
|
20240328,122700,941327280,11490,11490,11510,11490,105
|
|
20240328,122600,940120420,11510,11480,11510,11480,3416
|
|
20240328,122500,900867880,11470,11490,11490,11470,389
|
|
20240328,122400,896402100,11490,11490,11490,11480,782
|
|
20240328,122300,887422920,11480,11480,11480,11460,1355
|
|
20240328,122200,871881600,11470,11470,11470,11470,192
|
|
20240328,122100,869679360,11470,11480,11520,11470,1241
|
|
20240328,122000,855424140,11520,11440,11520,11440,4307
|
|
20240328,121900,805959390,11440,11440,11440,11440,360
|
|
20240328,121800,801840990,11450,11440,11450,11430,927
|
|
20240328,121700,791241460,11430,11420,11440,11420,357
|
|
20240328,121600,787160710,11420,11410,11420,11410,803
|
|
20240328,121500,777994430,11410,11410,11410,11410,100
|
|
20240328,121400,776853430,11410,11410,11410,11410,622
|
|
20240328,121300,769756410,11410,11410,11410,11410,197
|
|
20240328,121200,767508640,11390,11380,11390,11380,166
|
|
20240328,121100,765619550,11380,11390,11390,11350,1015
|
|
20240328,121000,754079410,11400,11420,11420,11400,481
|
|
20240328,120900,748592660,11420,11420,11420,11420,172
|
|
20240328,120800,746628420,11420,11420,11420,11420,103
|
|
20240328,120700,745452160,11410,11410,11420,11410,272
|
|
20240328,120600,742348630,11390,11390,11390,11390,0
|
|
20240328,120500,742348630,11390,11400,11410,11390,927
|
|
20240328,120400,731780400,11400,11390,11400,11390,358
|
|
20240328,120300,727701680,11380,11380,11380,11380,0
|
|
20240328,120200,727701680,11380,11390,11390,11380,37
|
|
20240328,120100,727280400,11390,11370,11390,11370,64
|
|
20240328,120000,726551910,11370,11370,11370,11370,0
|
|
20240328,115900,726551910,11370,11370,11370,11370,122
|
|
20240328,115800,725164770,11370,11380,11380,11370,95
|
|
20240328,115700,724083890,11370,11370,11370,11360,273
|
|
20240328,115600,720980970,11380,11390,11390,11380,135
|
|
20240328,115500,719444250,11390,11410,11410,11390,193
|
|
20240328,115400,717242680,11410,11400,11410,11400,723
|
|
20240328,115300,708998660,11400,11390,11400,11390,684
|
|
20240328,115200,701203880,11380,11370,11380,11370,1242
|
|
20240328,115100,687071270,11360,11350,11360,11350,935
|
|
20240328,115000,676450670,11350,11350,11350,11350,51
|
|
20240328,114900,675871820,11350,11370,11370,11350,171
|
|
20240328,114800,673929710,11380,11380,11380,11380,123
|
|
20240328,114700,672529970,11380,11380,11380,11370,252
|
|
20240328,114600,669662800,11370,11370,11370,11370,176
|
|
20240328,114500,667661680,11370,11370,11370,11370,267
|
|
20240328,114400,664625890,11370,11380,11380,11370,327
|
|
20240328,114300,660905460,11380,11390,11390,11380,131
|
|
20240328,114200,659414450,11390,11360,11390,11360,71
|
|
20240328,114100,658607660,11380,11380,11380,11380,25
|
|
20240328,114000,658323160,11390,11370,11390,11370,224
|
|
20240328,113900,655775820,11370,11370,11370,11370,22
|
|
20240328,113800,655525680,11370,11330,11370,11330,1183
|
|
20240328,113700,642101170,11330,11330,11330,11330,265
|
|
20240328,113600,639098720,11330,11330,11330,11330,42
|
|
20240328,113500,638622860,11330,11350,11350,11330,81
|
|
20240328,113400,637703930,11340,11340,11340,11340,165
|
|
20240328,113300,635832830,11340,11310,11340,11310,112
|
|
20240328,113200,634562870,11340,11340,11340,11340,22
|
|
20240328,113100,634313390,11350,11330,11350,11310,555
|
|
20240328,113000,628015940,11340,11330,11340,11330,131
|
|
20240328,112900,626531510,11310,11320,11320,11310,34
|
|
20240328,112800,626146640,11320,11320,11320,11300,14
|
|
20240328,112700,625988180,11330,11310,11350,11310,582
|
|
20240328,112600,619390420,11350,11300,11350,11300,540
|
|
20240328,112500,613271640,11260,11260,11260,11260,0
|
|
20240328,112400,613271640,11260,11260,11260,11260,0
|
|
20240328,112300,613271640,11260,11270,11300,11260,330
|
|
20240328,112200,609546040,11260,11280,11280,11260,24
|
|
20240328,112100,609275340,11280,11280,11280,11280,0
|
|
20240328,112000,609275340,11280,11280,11280,11280,24
|
|
20240328,111900,609004620,11210,11190,11210,11190,188
|
|
20240328,111800,606897320,11190,11260,11260,11190,805
|
|
20240328,111700,597867520,11260,11280,11290,11260,402
|
|
20240328,111600,593334900,11280,11290,11290,11280,97
|
|
20240328,111500,592240170,11290,11290,11290,11290,5
|
|
20240328,111400,592183720,11300,11300,11300,11290,25
|
|
20240328,111300,591901340,11300,11310,11310,11300,216
|
|
20240328,111200,589458400,11310,11290,11320,11290,62
|
|
20240328,111100,588757020,11320,11330,11340,11320,427
|
|
20240328,111000,583923200,11340,11350,11390,11340,338
|
|
20240328,110900,580084450,11340,11330,11340,11330,12
|
|
20240328,110800,579948380,11340,11330,11400,11320,661
|
|
20240328,110700,572458510,11330,11330,11330,11330,587
|
|
20240328,110600,565807800,11330,11330,11330,11330,210
|
|
20240328,110500,563428500,11330,11330,11330,11330,232
|
|
20240328,110400,560799940,11330,11320,11330,11320,591
|
|
20240328,110300,554104320,11320,11290,11320,11290,15
|
|
20240328,110200,553934910,11260,11310,11310,11260,101
|
|
20240328,110100,552796480,11320,11330,11330,11320,334
|
|
20240328,110000,549014070,11330,11380,11390,11320,2865
|
|
20240328,105900,516456970,11390,11400,11400,11390,765
|
|
20240328,105800,507736290,11400,11400,11420,11390,5809
|
|
20240328,105700,441506260,11390,11390,11390,11390,42
|
|
20240328,105600,441027880,11390,11380,11390,11380,1170
|
|
20240328,105500,427701680,11370,11380,11380,11370,270
|
|
20240328,105400,424629530,11380,11370,11380,11370,39
|
|
20240328,105300,424185810,11370,11360,11400,11350,1475
|
|
20240328,105200,407415860,11360,11370,11380,11360,1103
|
|
20240328,105100,394880060,11380,11370,11380,11360,525
|
|
20240328,105000,388907500,11370,11350,11370,11320,484
|
|
20240328,104900,383408800,11350,11340,11350,11340,292
|
|
20240328,104800,380095520,11340,11330,11350,11330,130
|
|
20240328,104700,378621580,11320,11310,11320,11310,47
|
|
20240328,104600,378089550,11320,11320,11320,11310,1161
|
|
20240328,104500,364953550,11330,11330,11330,11320,519
|
|
20240328,104400,359073380,11330,11270,11330,11270,2820
|
|
20240328,104300,327219060,11260,11260,11260,11260,142
|
|
20240328,104200,325620140,11260,11260,11260,11260,59
|
|
20240328,104100,324955800,11270,11270,11270,11270,0
|
|
20240328,104000,324955800,11270,11270,11270,11270,0
|
|
20240328,103900,324955800,11270,11230,11270,11230,16
|
|
20240328,103800,324775850,11260,11230,11260,11230,2070
|
|
20240328,103700,301481310,11230,11230,11230,11230,0
|
|
20240328,103600,301481310,11230,11230,11230,11230,0
|
|
20240328,103500,301481310,11230,11210,11230,11210,22
|
|
20240328,103400,301234300,11210,11230,11230,11200,24
|
|
20240328,103300,300965250,11220,11220,11220,11220,13
|
|
20240328,103200,300819390,11230,11220,11230,11220,107
|
|
20240328,103100,299618800,11220,11220,11220,11220,0
|
|
20240328,103000,299618800,11220,11220,11220,11220,0
|
|
20240328,102900,299618800,11220,11220,11220,11220,0
|
|
20240328,102800,299618800,11220,11220,11220,11220,60
|
|
20240328,102700,298945600,11230,11200,11230,11200,10
|
|
20240328,102600,298833360,11230,11200,11230,11190,574
|
|
20240328,102500,292404620,11210,11210,11210,11210,510
|
|
20240328,102400,286687520,11200,11210,11210,11200,181
|
|
20240328,102300,284660290,11230,11230,11230,11230,122
|
|
20240328,102200,283290230,11230,11260,11260,11220,167
|
|
20240328,102100,281415030,11270,11270,11270,11270,2
|
|
20240328,102000,281392490,11280,11290,11290,11280,65
|
|
20240328,101900,280659240,11230,11260,11290,11230,3
|
|
20240328,101800,280625460,11270,11230,11290,11230,2428
|
|
20240328,101700,253258540,11290,11230,11290,11230,86
|
|
20240328,101600,252289960,11250,11250,11250,11250,33
|
|
20240328,101500,251918710,11250,11250,11250,11250,0
|
|
20240328,101400,251918710,11250,11250,11250,11250,107
|
|
20240328,101300,250714960,11260,11280,11280,11260,48
|
|
20240328,101200,250174320,11290,11280,11290,11280,27
|
|
20240328,101100,249869510,11290,11290,11290,11250,732
|
|
20240328,101000,241619120,11260,11270,11300,11260,1507
|
|
20240328,100900,224604350,11260,11250,11260,11250,176
|
|
20240328,100800,222622710,11250,11250,11270,11200,714
|
|
20240328,100700,214594440,11250,11230,11250,11230,1106
|
|
20240328,100600,202153690,11230,11220,11230,11220,378
|
|
20240328,100500,197909250,11230,11230,11230,11230,0
|
|
20240328,100400,197909250,11230,11200,11230,11200,462
|
|
20240328,100300,192734550,11190,11190,11190,11190,184
|
|
20240328,100200,190675590,11200,11200,11200,11200,50
|
|
20240328,100100,190115590,11190,11220,11230,11190,332
|
|
20240328,100000,186396520,11230,11220,11230,11220,4
|
|
20240328,095900,186351620,11200,11200,11200,11200,355
|
|
20240328,095800,182375620,11200,11180,11200,11170,1832
|
|
20240328,095700,161900440,11180,11180,11180,11180,8
|
|
20240328,095600,161811000,11180,11190,11190,11180,187
|
|
20240328,095500,159719880,11200,11200,11200,11190,23
|
|
20240328,095400,159462430,11200,11200,11200,11190,160
|
|
20240328,095300,157672000,11200,11200,11200,11200,0
|
|
20240328,095200,157672000,11200,11190,11200,11190,60
|
|
20240328,095100,157000500,11200,11200,11200,11200,141
|
|
20240328,095000,155421300,11180,11190,11190,11180,52
|
|
20240328,094900,154839920,11190,11210,11230,11190,553
|
|
20240328,094800,148646660,11230,11220,11250,11220,424
|
|
20240328,094700,143878580,11230,11210,11230,11210,438
|
|
20240328,094600,138968400,11200,11210,11210,11200,350
|
|
20240328,094500,135046400,11210,11210,11210,11210,10
|
|
20240328,094400,134934300,11200,11170,11210,11170,2345
|
|
20240328,094300,108705000,11170,11150,11170,11150,526
|
|
20240328,094200,102834200,11150,11150,11150,11150,12
|
|
20240328,094100,102700400,11150,11160,11160,11150,124
|
|
20240328,094000,101317300,11160,11160,11160,11160,103
|
|
20240328,093900,100167820,11150,11140,11150,11140,58
|
|
20240328,093800,99521130,11110,11110,11110,11110,0
|
|
20240328,093700,99521130,11110,11130,11130,11110,23
|
|
20240328,093600,99265300,11110,11110,11110,11110,57
|
|
20240328,093500,98632030,11110,11110,11110,11110,43
|
|
20240328,093400,98154300,11110,11110,11110,11110,0
|
|
20240328,093300,98154300,11110,11120,11120,11110,60
|
|
20240328,093200,97487500,11150,11100,11150,11100,66
|
|
20240328,093100,96754370,11110,11130,11130,11110,40
|
|
20240328,093000,96309930,11120,11140,11150,11120,293
|
|
20240328,092900,93048380,11140,11140,11140,11140,60
|
|
20240328,092800,92379980,11150,11170,11170,11130,65
|
|
20240328,092700,91654370,11170,11120,11170,11120,124
|
|
20240328,092600,90272260,11130,11110,11170,11110,51
|
|
20240328,092500,89705050,11090,11090,11090,11090,0
|
|
20240328,092400,89705050,11090,11130,11130,11090,54
|
|
20240328,092300,89105310,11160,11110,11160,11110,150
|
|
20240328,092200,87432240,11160,11110,11160,11110,1001
|
|
20240328,092100,76276020,11120,11090,11120,11090,112
|
|
20240328,092000,75033590,11080,11090,11090,11080,151
|
|
20240328,091900,73359740,11090,11110,11110,11090,360
|
|
20240328,091800,69363950,11110,11110,11110,11110,0
|
|
20240328,091700,69363950,11110,11110,11110,11110,1
|
|
20240328,091600,69352840,11120,11140,11140,11120,425
|
|
20240328,091500,64619700,11150,11150,11150,11150,15
|
|
20240328,091400,64452450,11150,11130,11150,11130,41
|
|
20240328,091300,63995610,11120,11120,11120,11120,0
|
|
20240328,091200,63995610,11120,11100,11120,11100,639
|
|
20240328,091100,56889960,11100,11080,11100,11080,410
|
|
20240328,091000,52343300,11080,11080,11080,11080,140
|
|
20240328,090900,50792100,11080,11080,11080,11080,9
|
|
20240328,090800,50692380,11080,11080,11080,11080,0
|
|
20240328,090700,50692380,11080,11080,11080,11080,97
|
|
20240328,090600,49617620,11090,11110,11110,11090,112
|
|
20240328,090500,48374610,11120,11110,11120,11110,533
|
|
20240328,090400,42451180,11110,11100,11110,11100,28
|
|
20240328,090300,42140370,11090,11100,11100,11090,416
|
|
20240328,090200,37526880,11100,11100,11100,11100,608
|
|
20240328,090100,30778080,11030,11050,11050,11020,360
|
|
20240328,090000,26807780,11050,11120,11120,11050,2414
|