667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,200400,986640415,3490,3490,3490,3490,11511
|
|
20240328,200300,986640415,3490,3490,3490,3490,0
|
|
20240328,200200,986640415,3490,3490,3490,3490,0
|
|
20240328,200100,986640415,3490,3490,3490,3490,0
|
|
20240328,200000,986640415,3490,3490,3490,3490,0
|
|
20240328,195900,986640415,3490,3490,3490,3490,0
|
|
20240328,195800,986640415,3490,3490,3490,3490,0
|
|
20240328,195700,986640415,3490,3490,3490,3490,0
|
|
20240328,195600,986640415,3490,3490,3490,3490,0
|
|
20240328,195500,986640415,3490,3490,3490,3490,0
|
|
20240328,195400,986640415,3490,3490,3490,3490,0
|
|
20240328,195300,986640415,3490,3490,3490,3490,0
|
|
20240328,195200,986640415,3490,3490,3490,3490,0
|
|
20240328,195100,986640415,3490,3490,3490,3490,0
|
|
20240328,195000,986640415,3490,3490,3490,3490,0
|
|
20240328,194900,986640415,3490,3490,3490,3490,0
|
|
20240328,194800,986640415,3490,3490,3490,3490,0
|
|
20240328,194700,986640415,3490,3490,3490,3490,0
|
|
20240328,194600,986640415,3490,3490,3490,3490,0
|
|
20240328,194500,986640415,3490,3490,3490,3490,0
|
|
20240328,194400,986640415,3490,3490,3490,3490,0
|
|
20240328,194300,986640415,3490,3490,3490,3490,0
|
|
20240328,194200,986640415,3490,3490,3490,3490,0
|
|
20240328,194100,986640415,3490,3490,3490,3490,0
|
|
20240328,194000,986640415,3490,3490,3490,3490,0
|
|
20240328,193900,986640415,3490,3490,3490,3490,0
|
|
20240328,193800,986640415,3490,3490,3490,3490,0
|
|
20240328,193700,986640415,3490,3490,3490,3490,0
|
|
20240328,193600,986640415,3490,3490,3490,3490,0
|
|
20240328,193500,986640415,3490,3490,3490,3490,0
|
|
20240328,193400,986640415,3490,3490,3490,3490,11511
|
|
20240328,193300,986640415,3490,3490,3490,3490,0
|
|
20240328,193200,986640415,3490,3490,3490,3490,0
|
|
20240328,193100,986640415,3490,3490,3490,3490,0
|
|
20240328,193000,986640415,3490,3490,3490,3490,0
|
|
20240328,192900,986640415,3490,3490,3490,3490,0
|
|
20240328,192800,986640415,3490,3490,3490,3490,0
|
|
20240328,192700,986640415,3490,3490,3490,3490,0
|
|
20240328,192600,986640415,3490,3490,3490,3490,0
|
|
20240328,192500,986640415,3490,3490,3490,3490,0
|
|
20240328,192400,986640415,3490,3490,3490,3490,0
|
|
20240328,192300,986640415,3490,3490,3490,3490,0
|
|
20240328,192200,986640415,3490,3490,3490,3490,0
|
|
20240328,192100,986640415,3490,3490,3490,3490,0
|
|
20240328,192000,986640415,3490,3490,3490,3490,0
|
|
20240328,191900,986640415,3490,3490,3490,3490,0
|
|
20240328,191800,986640415,3490,3490,3490,3490,0
|
|
20240328,191700,986640415,3490,3490,3490,3490,0
|
|
20240328,191600,986640415,3490,3490,3490,3490,0
|
|
20240328,191500,986640415,3490,3490,3490,3490,0
|
|
20240328,191400,986640415,3490,3490,3490,3490,0
|
|
20240328,191300,986640415,3490,3490,3490,3490,0
|
|
20240328,191200,986640415,3490,3490,3490,3490,0
|
|
20240328,191100,986640415,3490,3490,3490,3490,0
|
|
20240328,191000,986640415,3490,3490,3490,3490,0
|
|
20240328,190900,986640415,3490,3490,3490,3490,0
|
|
20240328,190800,986640415,3490,3490,3490,3490,0
|
|
20240328,190700,986640415,3490,3490,3490,3490,0
|
|
20240328,190600,986640415,3490,3490,3490,3490,0
|
|
20240328,190500,986640415,3490,3490,3490,3490,0
|
|
20240328,190400,986640415,3490,3490,3490,3490,11511
|
|
20240328,190300,986640415,3490,3490,3490,3490,0
|
|
20240328,190200,986640415,3490,3490,3490,3490,0
|
|
20240328,190100,986640415,3490,3490,3490,3490,0
|
|
20240328,190000,986640415,3490,3490,3490,3490,0
|
|
20240328,185900,986640415,3490,3490,3490,3490,0
|
|
20240328,185800,986640415,3490,3490,3490,3490,0
|
|
20240328,185700,986640415,3490,3490,3490,3490,0
|
|
20240328,185600,986640415,3490,3490,3490,3490,0
|
|
20240328,185500,986640415,3490,3490,3490,3490,0
|
|
20240328,185400,986640415,3490,3490,3490,3490,0
|
|
20240328,185300,986640415,3490,3490,3490,3490,0
|
|
20240328,185200,986640415,3490,3490,3490,3490,0
|
|
20240328,185100,986640415,3490,3490,3490,3490,0
|
|
20240328,185000,986640415,3490,3490,3490,3490,0
|
|
20240328,184900,986640415,3490,3490,3490,3490,0
|
|
20240328,184800,986640415,3490,3490,3490,3490,0
|
|
20240328,184700,986640415,3490,3490,3490,3490,0
|
|
20240328,184600,986640415,3490,3490,3490,3490,0
|
|
20240328,184500,986640415,3490,3490,3490,3490,0
|
|
20240328,184400,986640415,3490,3490,3490,3490,0
|
|
20240328,184300,986640415,3490,3490,3490,3490,0
|
|
20240328,184200,986640415,3490,3490,3490,3490,0
|
|
20240328,184100,986640415,3490,3490,3490,3490,0
|
|
20240328,184000,986640415,3490,3490,3490,3490,0
|
|
20240328,183900,986640415,3490,3490,3490,3490,0
|
|
20240328,183800,986640415,3490,3490,3490,3490,0
|
|
20240328,183700,986640415,3490,3490,3490,3490,0
|
|
20240328,183600,986640415,3490,3490,3490,3490,0
|
|
20240328,183500,986640415,3490,3490,3490,3490,0
|
|
20240328,183400,986640415,3490,3490,3490,3490,11511
|
|
20240328,183300,986640415,3490,3490,3490,3490,0
|
|
20240328,183200,986640415,3490,3490,3490,3490,0
|
|
20240328,183100,986640415,3490,3490,3490,3490,0
|
|
20240328,183000,986640415,3490,3490,3490,3490,0
|
|
20240328,182900,986640415,3490,3490,3490,3490,0
|
|
20240328,182800,986640415,3490,3490,3490,3490,0
|
|
20240328,182700,986640415,3490,3490,3490,3490,0
|
|
20240328,182600,986640415,3490,3490,3490,3490,0
|
|
20240328,182500,986640415,3490,3490,3490,3490,0
|
|
20240328,182400,986640415,3490,3490,3490,3490,0
|
|
20240328,182300,986640415,3490,3490,3490,3490,0
|
|
20240328,182200,986640415,3490,3490,3490,3490,0
|
|
20240328,182100,986640415,3490,3490,3490,3490,0
|
|
20240328,182000,986640415,3490,3490,3490,3490,0
|
|
20240328,181900,986640415,3490,3490,3490,3490,0
|
|
20240328,181800,986640415,3490,3490,3490,3490,0
|
|
20240328,181700,986640415,3490,3490,3490,3490,0
|
|
20240328,181600,986640415,3490,3490,3490,3490,0
|
|
20240328,181500,986640415,3490,3490,3490,3490,0
|
|
20240328,181400,986640415,3490,3490,3490,3490,0
|
|
20240328,181300,986640415,3490,3490,3490,3490,0
|
|
20240328,181200,986640415,3490,3490,3490,3490,0
|
|
20240328,181100,986640415,3490,3490,3490,3490,0
|
|
20240328,181000,986640415,3490,3490,3490,3490,0
|
|
20240328,180900,986640415,3490,3490,3490,3490,0
|
|
20240328,180800,986640415,3490,3490,3490,3490,0
|
|
20240328,180700,986640415,3490,3490,3490,3490,0
|
|
20240328,180600,986640415,3490,3490,3490,3490,0
|
|
20240328,180500,986640415,3490,3490,3490,3490,0
|
|
20240328,180400,986640415,3490,3490,3490,3490,11511
|
|
20240328,180300,986640415,3490,3490,3490,3490,0
|
|
20240328,180200,986640415,3490,3490,3490,3490,0
|
|
20240328,180100,986640415,3490,3490,3490,3490,0
|
|
20240328,180000,986640415,3490,3490,3490,3490,0
|
|
20240328,175900,986640415,3490,3490,3490,3490,0
|
|
20240328,175800,986640415,3490,3490,3490,3490,0
|
|
20240328,175700,986640415,3490,3490,3490,3490,0
|
|
20240328,175600,986640415,3490,3490,3490,3490,0
|
|
20240328,175500,986640415,3490,3490,3490,3490,0
|
|
20240328,175400,986640415,3490,3490,3490,3490,0
|
|
20240328,175300,986640415,3490,3490,3490,3490,0
|
|
20240328,175200,986640415,3490,3490,3490,3490,0
|
|
20240328,175100,986640415,3490,3490,3490,3490,0
|
|
20240328,175000,986640415,3490,3490,3490,3490,0
|
|
20240328,174900,986640415,3490,3490,3490,3490,0
|
|
20240328,174800,986640415,3490,3490,3490,3490,0
|
|
20240328,174700,986640415,3490,3490,3490,3490,0
|
|
20240328,174600,986640415,3490,3490,3490,3490,0
|
|
20240328,174500,986640415,3490,3490,3490,3490,0
|
|
20240328,174400,986640415,3490,3490,3490,3490,0
|
|
20240328,174300,986640415,3490,3490,3490,3490,0
|
|
20240328,174200,986640415,3490,3490,3490,3490,0
|
|
20240328,174100,986640415,3490,3490,3490,3490,0
|
|
20240328,174000,986640415,3490,3490,3490,3490,0
|
|
20240328,173900,986640415,3490,3490,3490,3490,0
|
|
20240328,173800,986640415,3490,3490,3490,3490,0
|
|
20240328,173700,986640415,3490,3490,3490,3490,0
|
|
20240328,173600,986640415,3490,3490,3490,3490,0
|
|
20240328,173500,986640415,3490,3490,3490,3490,0
|
|
20240328,173400,986640415,3490,3490,3490,3490,11511
|
|
20240328,173300,986640415,3490,3490,3490,3490,0
|
|
20240328,173200,986640415,3490,3490,3490,3490,0
|
|
20240328,173100,986640415,3490,3490,3490,3490,0
|
|
20240328,173000,986640415,3490,3490,3490,3490,0
|
|
20240328,172900,986640415,3490,3490,3490,3490,0
|
|
20240328,172800,986640415,3490,3490,3490,3490,0
|
|
20240328,172700,986640415,3490,3490,3490,3490,0
|
|
20240328,172600,986640415,3490,3490,3490,3490,0
|
|
20240328,172500,986640415,3490,3490,3490,3490,0
|
|
20240328,172400,986640415,3490,3490,3490,3490,0
|
|
20240328,172300,986640415,3490,3490,3490,3490,0
|
|
20240328,172200,986640415,3490,3490,3490,3490,0
|
|
20240328,172100,986640415,3490,3490,3490,3490,0
|
|
20240328,172000,986640415,3490,3490,3490,3490,0
|
|
20240328,171900,986640415,3490,3490,3490,3490,0
|
|
20240328,171800,986640415,3490,3490,3490,3490,0
|
|
20240328,171700,986640415,3490,3490,3490,3490,0
|
|
20240328,171600,986640415,3490,3490,3490,3490,0
|
|
20240328,171500,986640415,3490,3490,3490,3490,0
|
|
20240328,171400,986640415,3490,3490,3490,3490,0
|
|
20240328,171300,986640415,3490,3490,3490,3490,0
|
|
20240328,171200,986640415,3490,3490,3490,3490,0
|
|
20240328,171100,986640415,3490,3490,3490,3490,0
|
|
20240328,171000,986640415,3490,3490,3490,3490,0
|
|
20240328,170900,986640415,3490,3490,3490,3490,0
|
|
20240328,170800,986640415,3490,3490,3490,3490,0
|
|
20240328,170700,986640415,3490,3490,3490,3490,0
|
|
20240328,170600,986640415,3490,3490,3490,3490,0
|
|
20240328,170500,986640415,3490,3490,3490,3490,0
|
|
20240328,170400,986640415,3490,3490,3490,3490,11511
|
|
20240328,170300,986640415,3490,3490,3490,3490,0
|
|
20240328,170200,986640415,3490,3490,3490,3490,0
|
|
20240328,170100,986640415,3490,3490,3490,3490,0
|
|
20240328,170000,986640415,3490,3490,3490,3490,0
|
|
20240328,165900,986640415,3490,3490,3490,3490,0
|
|
20240328,165800,986640415,3490,3490,3490,3490,0
|
|
20240328,165700,986640415,3490,3490,3490,3490,0
|
|
20240328,165600,986640415,3490,3490,3490,3490,0
|
|
20240328,165500,986640415,3490,3490,3490,3490,0
|
|
20240328,165400,986640415,3490,3490,3490,3490,0
|
|
20240328,165300,986640415,3490,3490,3490,3490,0
|
|
20240328,165200,986640415,3490,3490,3490,3490,0
|
|
20240328,165100,986640415,3490,3490,3490,3490,0
|
|
20240328,165000,986640415,3490,3490,3490,3490,0
|
|
20240328,164900,986640415,3490,3490,3490,3490,0
|
|
20240328,164800,986640415,3490,3490,3490,3490,0
|
|
20240328,164700,986640415,3490,3490,3490,3490,0
|
|
20240328,164600,986640415,3490,3490,3490,3490,0
|
|
20240328,164500,986640415,3490,3490,3490,3490,0
|
|
20240328,164400,986640415,3490,3490,3490,3490,0
|
|
20240328,164300,986640415,3490,3490,3490,3490,0
|
|
20240328,164200,986640415,3490,3490,3490,3490,0
|
|
20240328,164100,986640415,3490,3490,3490,3490,0
|
|
20240328,164000,986640415,3490,3490,3490,3490,0
|
|
20240328,163900,986640415,3490,3490,3490,3490,0
|
|
20240328,163800,986640415,3490,3490,3490,3490,0
|
|
20240328,163700,986640415,3490,3490,3490,3490,0
|
|
20240328,163600,986640415,3490,3490,3490,3490,0
|
|
20240328,163500,986640415,3490,3490,3490,3490,0
|
|
20240328,163400,986640415,3490,3490,3490,3490,11511
|
|
20240328,163300,986640415,3490,3490,3490,3490,0
|
|
20240328,163200,986640415,3490,3490,3490,3490,0
|
|
20240328,163100,986640415,3490,3490,3490,3490,0
|
|
20240328,163000,986640415,3490,3490,3490,3490,0
|
|
20240328,162900,986640415,3490,3490,3490,3490,0
|
|
20240328,162800,986640415,3490,3490,3490,3490,0
|
|
20240328,162700,986640415,3490,3490,3490,3490,0
|
|
20240328,162600,986640415,3490,3490,3490,3490,0
|
|
20240328,162500,986640415,3490,3490,3490,3490,0
|
|
20240328,162400,986640415,3490,3490,3490,3490,0
|
|
20240328,162300,986640415,3490,3490,3490,3490,0
|
|
20240328,162200,986640415,3490,3490,3490,3490,0
|
|
20240328,162100,986640415,3490,3490,3490,3490,0
|
|
20240328,162000,986640415,3490,3490,3490,3490,0
|
|
20240328,161900,986640415,3490,3490,3490,3490,0
|
|
20240328,161800,986640415,3490,3490,3490,3490,0
|
|
20240328,161700,986640415,3490,3490,3490,3490,0
|
|
20240328,161600,986640415,3490,3490,3490,3490,0
|
|
20240328,161500,986640415,3490,3490,3490,3490,0
|
|
20240328,161400,986640415,3490,3490,3490,3490,0
|
|
20240328,161300,986640415,3490,3490,3490,3490,0
|
|
20240328,161200,986640415,3490,3490,3490,3490,0
|
|
20240328,161100,986640415,3490,3490,3490,3490,0
|
|
20240328,161000,986640415,3490,3490,3490,3490,0
|
|
20240328,160900,986640415,3490,3490,3490,3490,0
|
|
20240328,160800,986640415,3490,3490,3490,3490,0
|
|
20240328,160700,986640415,3490,3490,3490,3490,0
|
|
20240328,160600,986640415,3490,3490,3490,3490,0
|
|
20240328,160500,986640415,3490,3490,3490,3490,0
|
|
20240328,160400,986640415,3490,3490,3490,3490,11511
|
|
20240328,160300,986640415,3490,3490,3490,3490,0
|
|
20240328,160200,986640415,3490,3490,3490,3490,0
|
|
20240328,160100,986640415,3490,3490,3490,3490,0
|
|
20240328,160000,986640415,3490,3490,3490,3490,0
|
|
20240328,155900,986640415,3490,3490,3490,3490,0
|
|
20240328,155800,986640415,3490,3490,3490,3490,0
|
|
20240328,155700,986640415,3490,3490,3490,3490,0
|
|
20240328,155600,986640415,3490,3490,3490,3490,0
|
|
20240328,155500,986640415,3490,3490,3490,3490,0
|
|
20240328,155400,986640415,3490,3490,3490,3490,0
|
|
20240328,155300,986640415,3490,3490,3490,3490,0
|
|
20240328,155200,986640415,3490,3490,3490,3490,0
|
|
20240328,155100,986640415,3490,3490,3490,3490,0
|
|
20240328,155000,986640415,3490,3490,3490,3490,0
|
|
20240328,154900,986640415,3490,3490,3490,3490,0
|
|
20240328,154800,986640415,3490,3490,3490,3490,0
|
|
20240328,154700,986640415,3490,3490,3490,3490,0
|
|
20240328,154600,986640415,3490,3490,3490,3490,0
|
|
20240328,154500,986640415,3490,3490,3490,3490,0
|
|
20240328,154400,986640415,3490,3490,3490,3490,0
|
|
20240328,154300,986640415,3490,3490,3490,3490,0
|
|
20240328,154200,986640415,3490,3490,3490,3490,0
|
|
20240328,154100,986640415,3490,3490,3490,3490,0
|
|
20240328,154000,986640415,3490,3490,3490,3490,0
|
|
20240328,153900,986640415,3490,3490,3490,3490,0
|
|
20240328,153800,986640415,3490,3490,3490,3490,0
|
|
20240328,153700,986640415,3490,3490,3490,3490,0
|
|
20240328,153600,986640415,3490,3490,3490,3490,0
|
|
20240328,153500,986640415,3490,3490,3490,3490,0
|
|
20240328,153400,986640415,3490,3490,3490,3490,11511
|
|
20240328,153300,986640415,3490,3490,3490,3490,0
|
|
20240328,153200,986640415,3490,3490,3490,3490,0
|
|
20240328,153100,986640415,3490,3490,3490,3490,0
|
|
20240328,153000,986640415,3490,3490,3490,3490,11511
|
|
20240328,152900,946467025,3505,3505,3505,3505,0
|
|
20240328,152800,946467025,3505,3505,3505,3505,0
|
|
20240328,152700,946467025,3505,3505,3505,3505,0
|
|
20240328,152600,946467025,3505,3505,3505,3505,0
|
|
20240328,152500,946467025,3505,3505,3505,3505,0
|
|
20240328,152400,946467025,3505,3505,3505,3505,0
|
|
20240328,152300,946467025,3505,3505,3505,3505,0
|
|
20240328,152200,946467025,3505,3505,3505,3505,0
|
|
20240328,152100,946467025,3505,3505,3505,3505,0
|
|
20240328,152000,946467025,3505,3505,3505,3505,0
|
|
20240328,151900,946467025,3505,3530,3540,3495,2776
|
|
20240328,151800,936749960,3530,3525,3530,3520,790
|
|
20240328,151700,933966125,3500,3530,3535,3500,1143
|
|
20240328,151600,929959510,3540,3505,3540,3505,1803
|
|
20240328,151500,923612005,3500,3505,3505,3500,6829
|
|
20240328,151400,899700495,3515,3510,3515,3510,30
|
|
20240328,151300,899595165,3515,3515,3515,3515,0
|
|
20240328,151200,899595165,3515,3510,3515,3510,1474
|
|
20240328,151100,894421275,3515,3515,3515,3510,545
|
|
20240328,151000,892505745,3515,3520,3520,3515,469
|
|
20240328,150900,890854895,3525,3520,3525,3520,1109
|
|
20240328,150800,886951170,3520,3505,3520,3505,783
|
|
20240328,150700,884197465,3505,3520,3520,3505,3478
|
|
20240328,150600,871978435,3520,3525,3530,3520,1393
|
|
20240328,150500,867071790,3525,3525,3525,3525,1113
|
|
20240328,150400,863148465,3530,3530,3530,3530,0
|
|
20240328,150300,863148465,3530,3525,3530,3525,154
|
|
20240328,150200,862604855,3530,3530,3530,3525,869
|
|
20240328,150100,859537460,3530,3535,3540,3530,821
|
|
20240328,150000,856635200,3545,3545,3545,3545,127
|
|
20240328,145900,856184985,3545,3540,3545,3540,129
|
|
20240328,145800,855727745,3545,3545,3545,3545,3
|
|
20240328,145700,855717110,3545,3535,3545,3535,3539
|
|
20240328,145600,843206715,3545,3540,3545,3540,496
|
|
20240328,145500,841450625,3540,3540,3540,3540,493
|
|
20240328,145400,839705405,3540,3535,3540,3535,67
|
|
20240328,145300,839468525,3540,3535,3540,3535,1717
|
|
20240328,145200,833397415,3540,3540,3540,3540,50
|
|
20240328,145100,833220415,3540,3540,3540,3540,37
|
|
20240328,145000,833089435,3540,3540,3540,3535,3761
|
|
20240328,144900,819790000,3540,3530,3540,3530,133
|
|
20240328,144800,819320480,3530,3505,3535,3505,2078
|
|
20240328,144700,812016535,3515,3520,3540,3515,5531
|
|
20240328,144600,792513110,3540,3520,3540,3520,54
|
|
20240328,144500,792322790,3520,3525,3525,3520,209
|
|
20240328,144400,791586610,3540,3530,3540,3530,2526
|
|
20240328,144300,782657190,3520,3510,3540,3510,844
|
|
20240328,144200,779682005,3535,3535,3535,3535,0
|
|
20240328,144100,779682005,3535,3535,3535,3535,0
|
|
20240328,144000,779682005,3535,3535,3535,3535,0
|
|
20240328,143900,779682005,3535,3535,3535,3535,3
|
|
20240328,143800,779671400,3505,3510,3540,3505,1213
|
|
20240328,143700,775395725,3520,3520,3520,3520,0
|
|
20240328,143600,775395725,3520,3520,3520,3495,8861
|
|
20240328,143500,744375400,3520,3520,3520,3520,200
|
|
20240328,143400,743671400,3525,3525,3525,3525,289
|
|
20240328,143300,742652675,3525,3525,3525,3525,1
|
|
20240328,143200,742649150,3525,3525,3525,3525,0
|
|
20240328,143100,742649150,3525,3540,3545,3525,39
|
|
20240328,143000,742511025,3540,3535,3545,3535,144
|
|
20240328,142900,742001160,3520,3535,3545,3520,21
|
|
20240328,142800,741926880,3520,3540,3545,3520,22
|
|
20240328,142700,741849005,3550,3515,3550,3515,14023
|
|
20240328,142600,692205850,3510,3515,3525,3510,3008
|
|
20240328,142500,681602935,3525,3525,3525,3525,0
|
|
20240328,142400,681602935,3525,3515,3525,3510,454
|
|
20240328,142300,680008210,3515,3535,3535,3515,127
|
|
20240328,142200,679561770,3520,3520,3520,3520,0
|
|
20240328,142100,679561770,3520,3520,3520,3520,583
|
|
20240328,142000,677509610,3520,3520,3525,3520,372
|
|
20240328,141900,676198420,3540,3540,3545,3540,313
|
|
20240328,141800,675089955,3545,3545,3545,3545,1
|
|
20240328,141700,675086410,3545,3540,3545,3535,2075
|
|
20240328,141600,667745130,3540,3505,3540,3505,596
|
|
20240328,141500,665638200,3540,3495,3540,3485,17725
|
|
20240328,141400,603336170,3500,3485,3500,3485,7031
|
|
20240328,141300,578800405,3485,3485,3485,3485,7
|
|
20240328,141200,578776010,3485,3480,3485,3480,66
|
|
20240328,141100,578546320,3480,3475,3485,3475,13
|
|
20240328,141000,578501090,3480,3480,3480,3480,20
|
|
20240328,140900,578431490,3485,3470,3485,3470,845
|
|
20240328,140800,575495095,3475,3470,3475,3470,11
|
|
20240328,140700,575456875,3475,3470,3475,3470,7
|
|
20240328,140600,575432575,3475,3475,3475,3475,0
|
|
20240328,140500,575432575,3475,3470,3475,3470,23
|
|
20240328,140400,575352740,3475,3465,3475,3460,35
|
|
20240328,140300,575231295,3475,3475,3475,3475,11
|
|
20240328,140200,575193070,3470,3470,3470,3470,0
|
|
20240328,140100,575193070,3470,3470,3470,3470,520
|
|
20240328,140000,573388670,3475,3475,3475,3475,0
|
|
20240328,135900,573388670,3475,3475,3475,3475,0
|
|
20240328,135800,573388670,3475,3465,3475,3465,118
|
|
20240328,135700,572979220,3465,3465,3465,3465,3
|
|
20240328,135600,572968825,3475,3475,3475,3475,0
|
|
20240328,135500,572968825,3475,3475,3475,3475,0
|
|
20240328,135400,572968825,3475,3475,3475,3475,0
|
|
20240328,135300,572968825,3475,3475,3475,3470,376
|
|
20240328,135200,571662295,3475,3475,3475,3475,278
|
|
20240328,135100,570696245,3475,3465,3475,3465,51
|
|
20240328,135000,570519490,3475,3475,3475,3475,0
|
|
20240328,134900,570519490,3475,3460,3475,3460,186
|
|
20240328,134800,569875350,3465,3465,3465,3465,1000
|
|
20240328,134700,566410350,3475,3475,3475,3475,0
|
|
20240328,134600,566410350,3475,3475,3475,3475,0
|
|
20240328,134500,566410350,3475,3470,3475,3470,66
|
|
20240328,134400,566181325,3465,3465,3465,3465,3000
|
|
20240328,134300,555786325,3475,3475,3475,3475,0
|
|
20240328,134200,555786325,3475,3475,3475,3475,0
|
|
20240328,134100,555786325,3475,3475,3475,3475,0
|
|
20240328,134000,555786325,3475,3465,3475,3465,15
|
|
20240328,133900,555734340,3470,3470,3470,3470,200
|
|
20240328,133800,555040340,3475,3460,3475,3460,92
|
|
20240328,133700,554721460,3460,3445,3460,3445,3
|
|
20240328,133600,554711110,3475,3475,3475,3475,0
|
|
20240328,133500,554711110,3475,3450,3475,3450,459
|
|
20240328,133400,553123055,3445,3445,3445,3445,0
|
|
20240328,133300,553123055,3445,3455,3455,3445,1000
|
|
20240328,133200,549671530,3460,3460,3460,3460,0
|
|
20240328,133100,549671530,3460,3460,3460,3460,0
|
|
20240328,133000,549671530,3460,3460,3460,3460,0
|
|
20240328,132900,549671530,3460,3460,3460,3460,162
|
|
20240328,132800,549111010,3460,3460,3460,3460,10
|
|
20240328,132700,549076410,3460,3460,3460,3460,4
|
|
20240328,132600,549062570,3460,3470,3470,3460,823
|
|
20240328,132500,546213550,3470,3470,3470,3470,300
|
|
20240328,132400,545172550,3475,3475,3475,3475,504
|
|
20240328,132300,543421150,3475,3475,3475,3475,0
|
|
20240328,132200,543421150,3475,3475,3475,3475,0
|
|
20240328,132100,543421150,3475,3475,3475,3475,1
|
|
20240328,132000,543417675,3490,3475,3490,3475,88
|
|
20240328,131900,543111080,3475,3480,3480,3475,20
|
|
20240328,131800,543041485,3490,3490,3490,3490,0
|
|
20240328,131700,543041485,3490,3490,3490,3490,0
|
|
20240328,131600,543041485,3490,3490,3490,3490,0
|
|
20240328,131500,543041485,3490,3475,3490,3475,500
|
|
20240328,131400,541297905,3485,3475,3485,3475,1513
|
|
20240328,131300,536028675,3480,3465,3480,3465,20
|
|
20240328,131200,535959265,3460,3460,3460,3460,0
|
|
20240328,131100,535959265,3460,3460,3460,3460,40
|
|
20240328,131000,535820865,3480,3480,3480,3480,0
|
|
20240328,130900,535820865,3480,3480,3480,3480,0
|
|
20240328,130800,535820865,3480,3480,3480,3480,0
|
|
20240328,130700,535820865,3480,3475,3480,3475,6
|
|
20240328,130600,535800010,3475,3475,3475,3475,2
|
|
20240328,130500,535793060,3480,3470,3480,3470,18
|
|
20240328,130400,535730495,3460,3460,3460,3460,1
|
|
20240328,130300,535727035,3460,3475,3480,3460,420
|
|
20240328,130200,534265940,3460,3470,3480,3460,2374
|
|
20240328,130100,526004700,3480,3465,3480,3465,33
|
|
20240328,130000,525890270,3460,3460,3460,3460,0
|
|
20240328,125900,525890270,3460,3460,3460,3460,0
|
|
20240328,125800,525890270,3460,3460,3460,3460,0
|
|
20240328,125700,525890270,3460,3460,3460,3460,0
|
|
20240328,125600,525890270,3460,3465,3465,3460,99
|
|
20240328,125500,525547715,3470,3470,3470,3470,0
|
|
20240328,125400,525547715,3470,3470,3470,3470,0
|
|
20240328,125300,525547715,3470,3470,3470,3470,0
|
|
20240328,125200,525547715,3470,3470,3470,3470,0
|
|
20240328,125100,525547715,3470,3470,3470,3470,1
|
|
20240328,125000,525544245,3465,3465,3465,3465,0
|
|
20240328,124900,525544245,3465,3465,3465,3465,0
|
|
20240328,124800,525544245,3465,3465,3465,3465,0
|
|
20240328,124700,525544245,3465,3465,3465,3465,0
|
|
20240328,124600,525544245,3465,3470,3470,3465,24
|
|
20240328,124500,525461040,3475,3465,3475,3465,126
|
|
20240328,124400,525024430,3470,3470,3470,3470,0
|
|
20240328,124300,525024430,3470,3470,3470,3470,0
|
|
20240328,124200,525024430,3470,3470,3470,3470,0
|
|
20240328,124100,525024430,3470,3470,3470,3470,0
|
|
20240328,124000,525024430,3470,3470,3470,3470,36
|
|
20240328,123900,524899510,3470,3470,3470,3470,43
|
|
20240328,123800,524750300,3470,3470,3470,3470,70
|
|
20240328,123700,524507400,3480,3480,3480,3480,0
|
|
20240328,123600,524507400,3480,3480,3480,3480,0
|
|
20240328,123500,524507400,3480,3475,3480,3475,861
|
|
20240328,123400,521515415,3480,3480,3480,3480,0
|
|
20240328,123300,521515415,3480,3480,3480,3480,0
|
|
20240328,123200,521515415,3480,3475,3480,3475,143
|
|
20240328,123100,521018045,3475,3475,3475,3475,0
|
|
20240328,123000,521018045,3475,3475,3475,3475,0
|
|
20240328,122900,521018045,3475,3475,3475,3475,8
|
|
20240328,122800,520990245,3470,3470,3470,3470,0
|
|
20240328,122700,520990245,3470,3470,3470,3470,0
|
|
20240328,122600,520990245,3470,3475,3475,3470,67
|
|
20240328,122500,520757425,3475,3475,3475,3475,0
|
|
20240328,122400,520757425,3475,3475,3475,3475,10
|
|
20240328,122300,520722675,3475,3475,3475,3475,0
|
|
20240328,122200,520722675,3475,3475,3475,3475,0
|
|
20240328,122100,520722675,3475,3475,3475,3475,0
|
|
20240328,122000,520722675,3475,3475,3475,3475,0
|
|
20240328,121900,520722675,3475,3475,3475,3475,3
|
|
20240328,121800,520712250,3475,3475,3475,3475,0
|
|
20240328,121700,520712250,3475,3475,3475,3475,2
|
|
20240328,121600,520705300,3485,3485,3485,3485,0
|
|
20240328,121500,520705300,3485,3485,3485,3485,0
|
|
20240328,121400,520705300,3485,3485,3485,3485,0
|
|
20240328,121300,520705300,3485,3485,3485,3485,0
|
|
20240328,121200,520705300,3485,3485,3485,3485,0
|
|
20240328,121100,520705300,3485,3485,3485,3485,0
|
|
20240328,121000,520705300,3485,3485,3485,3485,0
|
|
20240328,120900,520705300,3485,3485,3485,3485,0
|
|
20240328,120800,520705300,3485,3485,3485,3485,0
|
|
20240328,120700,520705300,3485,3485,3485,3485,34
|
|
20240328,120600,520586810,3485,3485,3485,3485,0
|
|
20240328,120500,520586810,3485,3470,3485,3465,4913
|
|
20240328,120400,503515560,3465,3465,3465,3465,0
|
|
20240328,120300,503515560,3465,3465,3465,3465,720
|
|
20240328,120200,501020760,3465,3465,3470,3465,33
|
|
20240328,120100,500906410,3465,3455,3465,3455,2231
|
|
20240328,120000,493177155,3455,3455,3455,3455,1
|
|
20240328,115900,493173700,3455,3455,3455,3455,1
|
|
20240328,115800,493170245,3465,3465,3465,3465,0
|
|
20240328,115700,493170245,3465,3465,3465,3465,0
|
|
20240328,115600,493170245,3465,3465,3465,3465,0
|
|
20240328,115500,493170245,3465,3450,3465,3450,784
|
|
20240328,115400,490457690,3445,3445,3445,3445,30
|
|
20240328,115300,490354340,3450,3450,3450,3450,0
|
|
20240328,115200,490354340,3450,3450,3450,3450,0
|
|
20240328,115100,490354340,3450,3450,3450,3450,0
|
|
20240328,115000,490354340,3450,3450,3450,3450,0
|
|
20240328,114900,490354340,3450,3450,3450,3450,0
|
|
20240328,114800,490354340,3450,3450,3450,3450,0
|
|
20240328,114700,490354340,3450,3450,3450,3450,0
|
|
20240328,114600,490354340,3450,3450,3450,3450,61
|
|
20240328,114500,490143890,3460,3460,3460,3460,0
|
|
20240328,114400,490143890,3460,3460,3460,3460,0
|
|
20240328,114300,490143890,3460,3460,3460,3460,0
|
|
20240328,114200,490143890,3460,3460,3460,3460,1
|
|
20240328,114100,490140430,3440,3440,3440,3440,0
|
|
20240328,114000,490140430,3440,3440,3440,3440,0
|
|
20240328,113900,490140430,3440,3440,3440,3440,0
|
|
20240328,113800,490140430,3440,3440,3440,3440,0
|
|
20240328,113700,490140430,3440,3440,3440,3440,0
|
|
20240328,113600,490140430,3440,3440,3440,3440,0
|
|
20240328,113500,490140430,3440,3440,3440,3440,0
|
|
20240328,113400,490140430,3440,3450,3460,3440,302
|
|
20240328,113300,489095885,3465,3465,3465,3465,0
|
|
20240328,113200,489095885,3465,3445,3465,3445,500
|
|
20240328,113100,487366985,3445,3445,3445,3445,0
|
|
20240328,113000,487366985,3445,3450,3450,3445,3655
|
|
20240328,112900,474765195,3455,3455,3455,3455,0
|
|
20240328,112800,474765195,3455,3455,3455,3455,0
|
|
20240328,112700,474765195,3455,3455,3455,3455,21
|
|
20240328,112600,474692640,3455,3455,3455,3455,10
|
|
20240328,112500,474658090,3460,3455,3460,3455,56
|
|
20240328,112400,474464600,3465,3460,3465,3460,964
|
|
20240328,112300,471129155,3470,3470,3470,3470,0
|
|
20240328,112200,471129155,3470,3465,3470,3465,68
|
|
20240328,112100,470893525,3470,3465,3470,3465,32
|
|
20240328,112000,470782560,3475,3475,3475,3475,0
|
|
20240328,111900,470782560,3475,3460,3475,3460,631
|
|
20240328,111800,468596545,3465,3460,3465,3460,210
|
|
20240328,111700,467869525,3465,3460,3465,3455,592
|
|
20240328,111600,465823650,3470,3460,3475,3460,298
|
|
20240328,111500,464789635,3465,3465,3465,3465,2
|
|
20240328,111400,464782705,3475,3475,3475,3475,343
|
|
20240328,111300,463590780,3475,3470,3475,3470,6
|
|
20240328,111200,463569955,3475,3475,3475,3475,0
|
|
20240328,111100,463569955,3475,3470,3475,3470,9
|
|
20240328,111000,463538715,3475,3475,3475,3475,0
|
|
20240328,110900,463538715,3475,3470,3475,3465,23
|
|
20240328,110800,463458960,3475,3475,3475,3475,0
|
|
20240328,110700,463458960,3475,3455,3475,3455,2
|
|
20240328,110600,463452030,3450,3450,3450,3450,47
|
|
20240328,110500,463289880,3455,3455,3455,3455,1
|
|
20240328,110400,463286425,3455,3455,3455,3455,3
|
|
20240328,110300,463276060,3470,3460,3470,3460,1200
|
|
20240328,110200,459112640,3470,3470,3470,3470,0
|
|
20240328,110100,459112640,3470,3465,3470,3465,190
|
|
20240328,110000,458453450,3485,3455,3485,3455,2000
|
|
20240328,105900,451494325,3475,3470,3475,3470,37
|
|
20240328,105800,451365925,3480,3440,3480,3430,1683
|
|
20240328,105700,445554420,3445,3445,3450,3440,39
|
|
20240328,105600,445420195,3450,3425,3450,3425,3188
|
|
20240328,105500,434500410,3425,3420,3425,3410,565
|
|
20240328,105400,432567695,3415,3415,3420,3415,611
|
|
20240328,105300,430481080,3415,3425,3425,3415,653
|
|
20240328,105200,428250710,3425,3425,3425,3425,1
|
|
20240328,105100,428247285,3420,3420,3420,3420,18
|
|
20240328,105000,428185725,3410,3410,3410,3410,5206
|
|
20240328,104900,410433265,3410,3410,3410,3410,1591
|
|
20240328,104800,405007955,3410,3425,3425,3410,4411
|
|
20240328,104700,389940105,3425,3430,3430,3425,24
|
|
20240328,104600,389857900,3430,3445,3450,3430,1488
|
|
20240328,104500,384747260,3455,3445,3455,3445,194
|
|
20240328,104400,384078000,3460,3460,3460,3460,0
|
|
20240328,104300,384078000,3460,3460,3460,3460,0
|
|
20240328,104200,384078000,3460,3460,3460,3460,0
|
|
20240328,104100,384078000,3460,3455,3460,3455,10
|
|
20240328,104000,384043435,3445,3450,3450,3445,742
|
|
20240328,103900,381485210,3480,3480,3480,3480,0
|
|
20240328,103800,381485210,3480,3480,3480,3450,8153
|
|
20240328,103700,353355015,3480,3450,3480,3450,1945
|
|
20240328,103600,346644370,3455,3455,3455,3455,51
|
|
20240328,103500,346468165,3460,3470,3480,3460,1257
|
|
20240328,103400,342109600,3495,3495,3495,3495,750
|
|
20240328,103300,339488350,3470,3470,3470,3470,50
|
|
20240328,103200,339314850,3470,3495,3500,3470,77
|
|
20240328,103100,339046970,3500,3485,3505,3485,2961
|
|
20240328,103000,328690350,3465,3485,3490,3465,3815
|
|
20240328,102900,315465475,3490,3485,3490,3485,54
|
|
20240328,102800,315277265,3490,3485,3490,3485,259
|
|
20240328,102700,314373870,3490,3480,3490,3480,793
|
|
20240328,102600,311606430,3485,3475,3485,3475,5
|
|
20240328,102500,311589035,3465,3465,3465,3465,50
|
|
20240328,102400,311415785,3490,3490,3490,3490,0
|
|
20240328,102300,311415785,3490,3460,3490,3460,3516
|
|
20240328,102200,299212755,3460,3465,3470,3460,12
|
|
20240328,102100,299171180,3465,3455,3465,3455,933
|
|
20240328,102000,295942640,3455,3450,3455,3450,322
|
|
20240328,101900,294830630,3450,3450,3450,3450,50
|
|
20240328,101800,294658130,3455,3435,3460,3435,134
|
|
20240328,101700,294195215,3430,3455,3465,3430,1050
|
|
20240328,101600,290590745,3430,3440,3440,3430,2000
|
|
20240328,101500,283716705,3435,3470,3470,3435,3216
|
|
20240328,101400,272604110,3490,3480,3490,3480,2952
|
|
20240328,101300,262312855,3480,3480,3480,3480,2
|
|
20240328,101200,262305895,3465,3465,3465,3465,1553
|
|
20240328,101100,256924750,3465,3465,3465,3465,0
|
|
20240328,101000,256924750,3465,3475,3480,3465,2274
|
|
20240328,100900,249025710,3480,3480,3485,3480,195
|
|
20240328,100800,248347060,3485,3480,3485,3455,6129
|
|
20240328,100700,227024415,3480,3460,3480,3460,180
|
|
20240328,100600,226399965,3460,3460,3460,3460,123
|
|
20240328,100500,225974385,3455,3445,3455,3445,2237
|
|
20240328,100400,218250890,3430,3430,3450,3430,2738
|
|
20240328,100300,208845770,3440,3435,3445,3435,166
|
|
20240328,100200,208274760,3440,3440,3440,3435,4100
|
|
20240328,100100,194171525,3415,3420,3420,3415,1534
|
|
20240328,100000,188927900,3440,3435,3440,3435,100
|
|
20240328,095900,188583975,3440,3430,3440,3430,198
|
|
20240328,095800,187903005,3440,3440,3440,3440,0
|
|
20240328,095700,187903005,3440,3435,3440,3435,100
|
|
20240328,095600,187559130,3440,3440,3440,3440,500
|
|
20240328,095500,185839130,3440,3435,3440,3435,1002
|
|
20240328,095400,182396140,3435,3415,3435,3415,1020
|
|
20240328,095300,178904620,3415,3415,3415,3415,0
|
|
20240328,095200,178904620,3415,3420,3420,3415,3
|
|
20240328,095100,178894370,3420,3415,3420,3415,1954
|
|
20240328,095000,172211835,3420,3410,3420,3400,1926
|
|
20240328,094900,165660980,3405,3405,3405,3405,1235
|
|
20240328,094800,161455805,3405,3400,3405,3400,100
|
|
20240328,094700,161115550,3395,3395,3395,3395,0
|
|
20240328,094600,161115550,3395,3395,3395,3395,0
|
|
20240328,094500,161115550,3395,3395,3395,3395,0
|
|
20240328,094400,161115550,3395,3400,3400,3395,17
|
|
20240328,094300,161057785,3390,3390,3390,3390,9
|
|
20240328,094200,161027275,3390,3390,3390,3390,10
|
|
20240328,094100,160993375,3390,3390,3390,3390,56
|
|
20240328,094000,160803535,3400,3395,3400,3395,10
|
|
20240328,093900,160769580,3400,3400,3400,3400,1
|
|
20240328,093800,160766180,3405,3380,3405,3380,4618
|
|
20240328,093700,145128200,3375,3375,3380,3375,3932
|
|
20240328,093600,131840020,3375,3370,3375,3370,73
|
|
20240328,093500,131593955,3370,3370,3370,3360,1260
|
|
20240328,093400,127357065,3365,3370,3370,3365,3871
|
|
20240328,093300,114328680,3370,3375,3375,3370,763
|
|
20240328,093200,111755825,3375,3375,3375,3375,37
|
|
20240328,093100,111630950,3380,3385,3385,3380,60
|
|
20240328,093000,111428100,3390,3390,3390,3390,10
|
|
20240328,092900,111394200,3380,3380,3380,3380,30
|
|
20240328,092800,111292800,3380,3375,3380,3375,336
|
|
20240328,092700,110158750,3375,3380,3380,3375,853
|
|
20240328,092600,107276075,3395,3395,3395,3395,1
|
|
20240328,092500,107272680,3390,3395,3395,3390,166
|
|
20240328,092400,106709440,3395,3395,3395,3395,1
|
|
20240328,092300,106706045,3370,3370,3370,3370,1
|
|
20240328,092200,106702675,3395,3395,3400,3375,2726
|
|
20240328,092100,97484550,3395,3395,3395,3380,163
|
|
20240328,092000,96931580,3390,3390,3390,3390,0
|
|
20240328,091900,96931580,3390,3375,3390,3370,630
|
|
20240328,091800,94801030,3380,3380,3380,3380,11
|
|
20240328,091700,94763850,3380,3385,3385,3380,742
|
|
20240328,091600,92254730,3390,3390,3390,3390,369
|
|
20240328,091500,91003820,3385,3385,3385,3385,145
|
|
20240328,091400,90512995,3385,3385,3385,3385,1176
|
|
20240328,091300,86532235,3390,3390,3390,3390,1000
|
|
20240328,091200,83142235,3405,3405,3405,3405,0
|
|
20240328,091100,83142235,3405,3405,3405,3405,2
|
|
20240328,091000,83135425,3400,3410,3410,3400,934
|
|
20240328,090900,79959815,3415,3390,3415,3385,1783
|
|
20240328,090800,73890745,3390,3400,3400,3390,2303
|
|
20240328,090700,66077755,3415,3415,3415,3415,0
|
|
20240328,090600,66077755,3415,3415,3415,3415,100
|
|
20240328,090500,65736255,3415,3395,3415,3390,60
|
|
20240328,090400,65532400,3415,3400,3415,3400,106
|
|
20240328,090300,65171940,3420,3425,3430,3400,4004
|
|
20240328,090200,51547090,3430,3425,3430,3410,1866
|
|
20240328,090100,45160655,3430,3410,3430,3410,675
|
|
20240328,090000,42854685,3410,3415,3415,3365,12566
|