675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,201200,9434844900,8000,8000,8000,8000,16282
|
|
20240328,201100,9434844900,8000,8000,8000,8000,0
|
|
20240328,201000,9434844900,8000,8000,8000,8000,0
|
|
20240328,200900,9434844900,8000,8000,8000,8000,0
|
|
20240328,200800,9434844900,8000,8000,8000,8000,0
|
|
20240328,200700,9434844900,8000,8000,8000,8000,0
|
|
20240328,200600,9434844900,8000,8000,8000,8000,0
|
|
20240328,200500,9434844900,8000,8000,8000,8000,0
|
|
20240328,200400,9434844900,8000,8000,8000,8000,0
|
|
20240328,200300,9434844900,8000,8000,8000,8000,0
|
|
20240328,200200,9434844900,8000,8000,8000,8000,0
|
|
20240328,200100,9434844900,8000,8000,8000,8000,0
|
|
20240328,200000,9434844900,8000,8000,8000,8000,0
|
|
20240328,195900,9434844900,8000,8000,8000,8000,0
|
|
20240328,195800,9434844900,8000,8000,8000,8000,0
|
|
20240328,195700,9434844900,8000,8000,8000,8000,0
|
|
20240328,195600,9434844900,8000,8000,8000,8000,0
|
|
20240328,195500,9434844900,8000,8000,8000,8000,0
|
|
20240328,195400,9434844900,8000,8000,8000,8000,0
|
|
20240328,195300,9434844900,8000,8000,8000,8000,0
|
|
20240328,195200,9434844900,8000,8000,8000,8000,0
|
|
20240328,195100,9434844900,8000,8000,8000,8000,0
|
|
20240328,195000,9434844900,8000,8000,8000,8000,0
|
|
20240328,194900,9434844900,8000,8000,8000,8000,0
|
|
20240328,194800,9434844900,8000,8000,8000,8000,0
|
|
20240328,194700,9434844900,8000,8000,8000,8000,0
|
|
20240328,194600,9434844900,8000,8000,8000,8000,0
|
|
20240328,194500,9434844900,8000,8000,8000,8000,0
|
|
20240328,194400,9434844900,8000,8000,8000,8000,0
|
|
20240328,194300,9434844900,8000,8000,8000,8000,0
|
|
20240328,194200,9434844900,8000,8000,8000,8000,16282
|
|
20240328,194100,9434844900,8000,8000,8000,8000,0
|
|
20240328,194000,9434844900,8000,8000,8000,8000,0
|
|
20240328,193900,9434844900,8000,8000,8000,8000,0
|
|
20240328,193800,9434844900,8000,8000,8000,8000,0
|
|
20240328,193700,9434844900,8000,8000,8000,8000,0
|
|
20240328,193600,9434844900,8000,8000,8000,8000,0
|
|
20240328,193500,9434844900,8000,8000,8000,8000,0
|
|
20240328,193400,9434844900,8000,8000,8000,8000,0
|
|
20240328,193300,9434844900,8000,8000,8000,8000,0
|
|
20240328,193200,9434844900,8000,8000,8000,8000,0
|
|
20240328,193100,9434844900,8000,8000,8000,8000,0
|
|
20240328,193000,9434844900,8000,8000,8000,8000,0
|
|
20240328,192900,9434844900,8000,8000,8000,8000,0
|
|
20240328,192800,9434844900,8000,8000,8000,8000,0
|
|
20240328,192700,9434844900,8000,8000,8000,8000,0
|
|
20240328,192600,9434844900,8000,8000,8000,8000,0
|
|
20240328,192500,9434844900,8000,8000,8000,8000,0
|
|
20240328,192400,9434844900,8000,8000,8000,8000,0
|
|
20240328,192300,9434844900,8000,8000,8000,8000,0
|
|
20240328,192200,9434844900,8000,8000,8000,8000,0
|
|
20240328,192100,9434844900,8000,8000,8000,8000,0
|
|
20240328,192000,9434844900,8000,8000,8000,8000,0
|
|
20240328,191900,9434844900,8000,8000,8000,8000,0
|
|
20240328,191800,9434844900,8000,8000,8000,8000,0
|
|
20240328,191700,9434844900,8000,8000,8000,8000,0
|
|
20240328,191600,9434844900,8000,8000,8000,8000,0
|
|
20240328,191500,9434844900,8000,8000,8000,8000,0
|
|
20240328,191400,9434844900,8000,8000,8000,8000,0
|
|
20240328,191300,9434844900,8000,8000,8000,8000,0
|
|
20240328,191200,9434844900,8000,8000,8000,8000,16282
|
|
20240328,191100,9434844900,8000,8000,8000,8000,0
|
|
20240328,191000,9434844900,8000,8000,8000,8000,0
|
|
20240328,190900,9434844900,8000,8000,8000,8000,0
|
|
20240328,190800,9434844900,8000,8000,8000,8000,0
|
|
20240328,190700,9434844900,8000,8000,8000,8000,0
|
|
20240328,190600,9434844900,8000,8000,8000,8000,0
|
|
20240328,190500,9434844900,8000,8000,8000,8000,0
|
|
20240328,190400,9434844900,8000,8000,8000,8000,0
|
|
20240328,190300,9434844900,8000,8000,8000,8000,0
|
|
20240328,190200,9434844900,8000,8000,8000,8000,0
|
|
20240328,190100,9434844900,8000,8000,8000,8000,0
|
|
20240328,190000,9434844900,8000,8000,8000,8000,0
|
|
20240328,185900,9434844900,8000,8000,8000,8000,0
|
|
20240328,185800,9434844900,8000,8000,8000,8000,0
|
|
20240328,185700,9434844900,8000,8000,8000,8000,0
|
|
20240328,185600,9434844900,8000,8000,8000,8000,0
|
|
20240328,185500,9434844900,8000,8000,8000,8000,0
|
|
20240328,185400,9434844900,8000,8000,8000,8000,0
|
|
20240328,185300,9434844900,8000,8000,8000,8000,0
|
|
20240328,185200,9434844900,8000,8000,8000,8000,0
|
|
20240328,185100,9434844900,8000,8000,8000,8000,0
|
|
20240328,185000,9434844900,8000,8000,8000,8000,0
|
|
20240328,184900,9434844900,8000,8000,8000,8000,0
|
|
20240328,184800,9434844900,8000,8000,8000,8000,0
|
|
20240328,184700,9434844900,8000,8000,8000,8000,0
|
|
20240328,184600,9434844900,8000,8000,8000,8000,0
|
|
20240328,184500,9434844900,8000,8000,8000,8000,0
|
|
20240328,184400,9434844900,8000,8000,8000,8000,0
|
|
20240328,184300,9434844900,8000,8000,8000,8000,0
|
|
20240328,184200,9434844900,8000,8000,8000,8000,16282
|
|
20240328,184100,9434844900,8000,8000,8000,8000,0
|
|
20240328,184000,9434844900,8000,8000,8000,8000,0
|
|
20240328,183900,9434844900,8000,8000,8000,8000,0
|
|
20240328,183800,9434844900,8000,8000,8000,8000,0
|
|
20240328,183700,9434844900,8000,8000,8000,8000,0
|
|
20240328,183600,9434844900,8000,8000,8000,8000,0
|
|
20240328,183500,9434844900,8000,8000,8000,8000,0
|
|
20240328,183400,9434844900,8000,8000,8000,8000,0
|
|
20240328,183300,9434844900,8000,8000,8000,8000,0
|
|
20240328,183200,9434844900,8000,8000,8000,8000,0
|
|
20240328,183100,9434844900,8000,8000,8000,8000,0
|
|
20240328,183000,9434844900,8000,8000,8000,8000,0
|
|
20240328,182900,9434844900,8000,8000,8000,8000,0
|
|
20240328,182800,9434844900,8000,8000,8000,8000,0
|
|
20240328,182700,9434844900,8000,8000,8000,8000,0
|
|
20240328,182600,9434844900,8000,8000,8000,8000,0
|
|
20240328,182500,9434844900,8000,8000,8000,8000,0
|
|
20240328,182400,9434844900,8000,8000,8000,8000,0
|
|
20240328,182300,9434844900,8000,8000,8000,8000,0
|
|
20240328,182200,9434844900,8000,8000,8000,8000,0
|
|
20240328,182100,9434844900,8000,8000,8000,8000,0
|
|
20240328,182000,9434844900,8000,8000,8000,8000,0
|
|
20240328,181900,9434844900,8000,8000,8000,8000,0
|
|
20240328,181800,9434844900,8000,8000,8000,8000,0
|
|
20240328,181700,9434844900,8000,8000,8000,8000,0
|
|
20240328,181600,9434844900,8000,8000,8000,8000,0
|
|
20240328,181500,9434844900,8000,8000,8000,8000,0
|
|
20240328,181400,9434844900,8000,8000,8000,8000,0
|
|
20240328,181300,9434844900,8000,8000,8000,8000,0
|
|
20240328,181200,9434844900,8000,8000,8000,8000,16282
|
|
20240328,181100,9434844900,8000,8000,8000,8000,0
|
|
20240328,181000,9434844900,8000,8000,8000,8000,0
|
|
20240328,180900,9434844900,8000,8000,8000,8000,0
|
|
20240328,180800,9434844900,8000,8000,8000,8000,0
|
|
20240328,180700,9434844900,8000,8000,8000,8000,0
|
|
20240328,180600,9434844900,8000,8000,8000,8000,0
|
|
20240328,180500,9434844900,8000,8000,8000,8000,0
|
|
20240328,180400,9434844900,8000,8000,8000,8000,0
|
|
20240328,180300,9434844900,8000,8000,8000,8000,0
|
|
20240328,180200,9434844900,8000,8000,8000,8000,0
|
|
20240328,180100,9434844900,8000,8000,8000,8000,0
|
|
20240328,180000,9434844900,8000,8000,8000,8000,0
|
|
20240328,175900,9434844900,8000,8000,8000,8000,0
|
|
20240328,175800,9434844900,8000,8000,8000,8000,0
|
|
20240328,175700,9434844900,8000,8000,8000,8000,0
|
|
20240328,175600,9434844900,8000,8000,8000,8000,0
|
|
20240328,175500,9434844900,8000,8000,8000,8000,0
|
|
20240328,175400,9434844900,8000,8000,8000,8000,0
|
|
20240328,175300,9434844900,8000,8000,8000,8000,0
|
|
20240328,175200,9434844900,8000,8000,8000,8000,0
|
|
20240328,175100,9434844900,8000,8000,8000,8000,0
|
|
20240328,175000,9434844900,8000,8000,8000,8000,0
|
|
20240328,174900,9434844900,8000,8000,8000,8000,0
|
|
20240328,174800,9434844900,8000,8000,8000,8000,0
|
|
20240328,174700,9434844900,8000,8000,8000,8000,0
|
|
20240328,174600,9434844900,8000,8000,8000,8000,0
|
|
20240328,174500,9434844900,8000,8000,8000,8000,0
|
|
20240328,174400,9434844900,8000,8000,8000,8000,0
|
|
20240328,174300,9434844900,8000,8000,8000,8000,0
|
|
20240328,174200,9434844900,8000,8000,8000,8000,16282
|
|
20240328,174100,9434844900,8000,8000,8000,8000,0
|
|
20240328,174000,9434844900,8000,8000,8000,8000,0
|
|
20240328,173900,9434844900,8000,8000,8000,8000,0
|
|
20240328,173800,9434844900,8000,8000,8000,8000,0
|
|
20240328,173700,9434844900,8000,8000,8000,8000,0
|
|
20240328,173600,9434844900,8000,8000,8000,8000,0
|
|
20240328,173500,9434844900,8000,8000,8000,8000,0
|
|
20240328,173400,9434844900,8000,8000,8000,8000,0
|
|
20240328,173300,9434844900,8000,8000,8000,8000,0
|
|
20240328,173200,9434844900,8000,8000,8000,8000,0
|
|
20240328,173100,9434844900,8000,8000,8000,8000,0
|
|
20240328,173000,9434844900,8000,8000,8000,8000,0
|
|
20240328,172900,9434844900,8000,8000,8000,8000,0
|
|
20240328,172800,9434844900,8000,8000,8000,8000,0
|
|
20240328,172700,9434844900,8000,8000,8000,8000,0
|
|
20240328,172600,9434844900,8000,8000,8000,8000,0
|
|
20240328,172500,9434844900,8000,8000,8000,8000,0
|
|
20240328,172400,9434844900,8000,8000,8000,8000,0
|
|
20240328,172300,9434844900,8000,8000,8000,8000,0
|
|
20240328,172200,9434844900,8000,8000,8000,8000,0
|
|
20240328,172100,9434844900,8000,8000,8000,8000,0
|
|
20240328,172000,9434844900,8000,8000,8000,8000,0
|
|
20240328,171900,9434844900,8000,8000,8000,8000,0
|
|
20240328,171800,9434844900,8000,8000,8000,8000,0
|
|
20240328,171700,9434844900,8000,8000,8000,8000,0
|
|
20240328,171600,9434844900,8000,8000,8000,8000,0
|
|
20240328,171500,9434844900,8000,8000,8000,8000,0
|
|
20240328,171400,9434844900,8000,8000,8000,8000,0
|
|
20240328,171300,9434844900,8000,8000,8000,8000,0
|
|
20240328,171200,9434844900,8000,8000,8000,8000,16282
|
|
20240328,171100,9434844900,8000,8000,8000,8000,0
|
|
20240328,171000,9434844900,8000,8000,8000,8000,0
|
|
20240328,170900,9434844900,8000,8000,8000,8000,0
|
|
20240328,170800,9434844900,8000,8000,8000,8000,0
|
|
20240328,170700,9434844900,8000,8000,8000,8000,0
|
|
20240328,170600,9434844900,8000,8000,8000,8000,0
|
|
20240328,170500,9434844900,8000,8000,8000,8000,0
|
|
20240328,170400,9434844900,8000,8000,8000,8000,0
|
|
20240328,170300,9434844900,8000,8000,8000,8000,0
|
|
20240328,170200,9434844900,8000,8000,8000,8000,0
|
|
20240328,170100,9434844900,8000,8000,8000,8000,0
|
|
20240328,170000,9434844900,8000,8000,8000,8000,0
|
|
20240328,165900,9434844900,8000,8000,8000,8000,0
|
|
20240328,165800,9434844900,8000,8000,8000,8000,0
|
|
20240328,165700,9434844900,8000,8000,8000,8000,0
|
|
20240328,165600,9434844900,8000,8000,8000,8000,0
|
|
20240328,165500,9434844900,8000,8000,8000,8000,0
|
|
20240328,165400,9434844900,8000,8000,8000,8000,0
|
|
20240328,165300,9434844900,8000,8000,8000,8000,0
|
|
20240328,165200,9434844900,8000,8000,8000,8000,0
|
|
20240328,165100,9434844900,8000,8000,8000,8000,0
|
|
20240328,165000,9434844900,8000,8000,8000,8000,0
|
|
20240328,164900,9434844900,8000,8000,8000,8000,0
|
|
20240328,164800,9434844900,8000,8000,8000,8000,0
|
|
20240328,164700,9434844900,8000,8000,8000,8000,0
|
|
20240328,164600,9434844900,8000,8000,8000,8000,0
|
|
20240328,164500,9434844900,8000,8000,8000,8000,0
|
|
20240328,164400,9434844900,8000,8000,8000,8000,0
|
|
20240328,164300,9434844900,8000,8000,8000,8000,0
|
|
20240328,164200,9434844900,8000,8000,8000,8000,16282
|
|
20240328,164100,9434844900,8000,8000,8000,8000,0
|
|
20240328,164000,9434844900,8000,8000,8000,8000,0
|
|
20240328,163900,9434844900,8000,8000,8000,8000,0
|
|
20240328,163800,9434844900,8000,8000,8000,8000,0
|
|
20240328,163700,9434844900,8000,8000,8000,8000,0
|
|
20240328,163600,9434844900,8000,8000,8000,8000,0
|
|
20240328,163500,9434844900,8000,8000,8000,8000,0
|
|
20240328,163400,9434844900,8000,8000,8000,8000,0
|
|
20240328,163300,9434844900,8000,8000,8000,8000,0
|
|
20240328,163200,9434844900,8000,8000,8000,8000,0
|
|
20240328,163100,9434844900,8000,8000,8000,8000,0
|
|
20240328,163000,9434844900,8000,8000,8000,8000,0
|
|
20240328,162900,9434844900,8000,8000,8000,8000,0
|
|
20240328,162800,9434844900,8000,8000,8000,8000,0
|
|
20240328,162700,9434844900,8000,8000,8000,8000,0
|
|
20240328,162600,9434844900,8000,8000,8000,8000,0
|
|
20240328,162500,9434844900,8000,8000,8000,8000,0
|
|
20240328,162400,9434844900,8000,8000,8000,8000,0
|
|
20240328,162300,9434844900,8000,8000,8000,8000,0
|
|
20240328,162200,9434844900,8000,8000,8000,8000,0
|
|
20240328,162100,9434844900,8000,8000,8000,8000,0
|
|
20240328,162000,9434844900,8000,8000,8000,8000,0
|
|
20240328,161900,9434844900,8000,8000,8000,8000,0
|
|
20240328,161800,9434844900,8000,8000,8000,8000,0
|
|
20240328,161700,9434844900,8000,8000,8000,8000,0
|
|
20240328,161600,9434844900,8000,8000,8000,8000,0
|
|
20240328,161500,9434844900,8000,8000,8000,8000,0
|
|
20240328,161400,9434844900,8000,8000,8000,8000,0
|
|
20240328,161300,9434844900,8000,8000,8000,8000,0
|
|
20240328,161200,9434844900,8000,8000,8000,8000,16282
|
|
20240328,161100,9434844900,8000,8000,8000,8000,0
|
|
20240328,161000,9434844900,8000,8000,8000,8000,0
|
|
20240328,160900,9434844900,8000,8000,8000,8000,0
|
|
20240328,160800,9434844900,8000,8000,8000,8000,0
|
|
20240328,160700,9434844900,8000,8000,8000,8000,0
|
|
20240328,160600,9434844900,8000,8000,8000,8000,0
|
|
20240328,160500,9434844900,8000,8000,8000,8000,0
|
|
20240328,160400,9434844900,8000,8000,8000,8000,0
|
|
20240328,160300,9434844900,8000,8000,8000,8000,0
|
|
20240328,160200,9434844900,8000,8000,8000,8000,0
|
|
20240328,160100,9434844900,8000,8000,8000,8000,0
|
|
20240328,160000,9434844900,8000,8000,8000,8000,0
|
|
20240328,155900,9434844900,8000,8000,8000,8000,0
|
|
20240328,155800,9434844900,8000,8000,8000,8000,0
|
|
20240328,155700,9434844900,8000,8000,8000,8000,0
|
|
20240328,155600,9434844900,8000,8000,8000,8000,0
|
|
20240328,155500,9434844900,8000,8000,8000,8000,0
|
|
20240328,155400,9434844900,8000,8000,8000,8000,0
|
|
20240328,155300,9434844900,8000,8000,8000,8000,0
|
|
20240328,155200,9434844900,8000,8000,8000,8000,0
|
|
20240328,155100,9434844900,8000,8000,8000,8000,0
|
|
20240328,155000,9434844900,8000,8000,8000,8000,0
|
|
20240328,154900,9434844900,8000,8000,8000,8000,0
|
|
20240328,154800,9434844900,8000,8000,8000,8000,0
|
|
20240328,154700,9434844900,8000,8000,8000,8000,0
|
|
20240328,154600,9434844900,8000,8000,8000,8000,0
|
|
20240328,154500,9434844900,8000,8000,8000,8000,0
|
|
20240328,154400,9434844900,8000,8000,8000,8000,0
|
|
20240328,154300,9434844900,8000,8000,8000,8000,0
|
|
20240328,154200,9434844900,8000,8000,8000,8000,16282
|
|
20240328,154100,9434844900,8000,8000,8000,8000,0
|
|
20240328,154000,9434844900,8000,8000,8000,8000,0
|
|
20240328,153900,9434844900,8000,8000,8000,8000,0
|
|
20240328,153800,9434844900,8000,8000,8000,8000,0
|
|
20240328,153700,9434844900,8000,8000,8000,8000,0
|
|
20240328,153600,9434844900,8000,8000,8000,8000,0
|
|
20240328,153500,9434844900,8000,8000,8000,8000,0
|
|
20240328,153400,9434844900,8000,8000,8000,8000,0
|
|
20240328,153300,9434844900,8000,8000,8000,8000,0
|
|
20240328,153200,9434844900,8000,8000,8000,8000,0
|
|
20240328,153100,9434844900,8000,8000,8000,8000,0
|
|
20240328,153000,9434844900,8000,8000,8000,8000,16282
|
|
20240328,152900,9304588900,8020,8020,8020,8020,0
|
|
20240328,152800,9304588900,8020,8020,8020,8020,0
|
|
20240328,152700,9304588900,8020,8020,8020,8020,0
|
|
20240328,152600,9304588900,8020,8020,8020,8020,0
|
|
20240328,152500,9304588900,8020,8020,8020,8020,0
|
|
20240328,152400,9304588900,8020,8020,8020,8020,0
|
|
20240328,152300,9304588900,8020,8020,8020,8020,0
|
|
20240328,152200,9304588900,8020,8020,8020,8020,0
|
|
20240328,152100,9304588900,8020,8020,8020,8020,0
|
|
20240328,152000,9304588900,8020,8020,8020,8020,0
|
|
20240328,151900,9304588900,8020,8020,8020,7990,6507
|
|
20240328,151800,9252531630,8000,8010,8020,7990,4230
|
|
20240328,151700,9218693140,8010,8010,8020,8000,1847
|
|
20240328,151600,9203912280,8020,8000,8020,8000,1454
|
|
20240328,151500,9192271730,8000,8010,8020,8000,926
|
|
20240328,151400,9184856780,8010,8010,8020,8010,510
|
|
20240328,151300,9180771640,8010,8020,8020,8010,418
|
|
20240328,151200,9177422780,8010,8020,8020,8010,227
|
|
20240328,151100,9175604430,8000,8040,8040,8000,1057
|
|
20240328,151000,9167139970,8040,8020,8040,8010,2514
|
|
20240328,150900,9146999600,8020,8040,8040,8000,2873
|
|
20240328,150800,9123957790,8040,8060,8060,8040,196
|
|
20240328,150700,9122379970,8060,8070,8070,8050,2180
|
|
20240328,150600,9104829020,8060,8060,8070,8060,3417
|
|
20240328,150500,9077264660,8060,8030,8060,8030,3279
|
|
20240328,150400,9050898540,8000,8000,8030,7990,4794
|
|
20240328,150300,9012524000,8000,8020,8020,8000,1414
|
|
20240328,150200,9001199840,8020,8000,8020,7990,3868
|
|
20240328,150100,8970261830,8000,8010,8030,7990,2330
|
|
20240328,150000,8951625280,8000,8030,8040,8000,2589
|
|
20240328,145900,8930880140,8020,8020,8040,8020,448
|
|
20240328,145800,8927286980,8020,8030,8050,8020,142
|
|
20240328,145700,8926147190,8050,8050,8050,8020,35
|
|
20240328,145600,8925866060,8050,8020,8050,8020,863
|
|
20240328,145500,8918937810,8040,8020,8040,8010,1026
|
|
20240328,145400,8910707180,8020,8020,8020,8010,760
|
|
20240328,145300,8904612980,8020,8010,8020,8010,530
|
|
20240328,145200,8900366140,8010,8020,8020,8000,527
|
|
20240328,145100,8896146200,8010,8000,8010,7990,2258
|
|
20240328,145000,8878083500,8000,7980,8000,7980,882
|
|
20240328,144900,8871036850,7980,8010,8010,7980,3233
|
|
20240328,144800,8845225850,8000,8020,8020,8000,3625
|
|
20240328,144700,8816210670,8020,8020,8040,8020,1180
|
|
20240328,144600,8806739280,8020,8010,8040,8010,470
|
|
20240328,144500,8802969760,8010,8010,8010,8000,1068
|
|
20240328,144400,8794417170,8030,8030,8030,8020,4006
|
|
20240328,144300,8762273830,8030,8030,8030,7980,28698
|
|
20240328,144200,8532798780,8030,8030,8030,8030,363
|
|
20240328,144100,8529883890,8030,8040,8060,8030,839
|
|
20240328,144000,8523145400,8030,8070,8070,8030,197
|
|
20240328,143900,8521562490,8040,8070,8070,8040,3451
|
|
20240328,143800,8493788780,8060,8060,8060,8060,1552
|
|
20240328,143700,8481279660,8060,8060,8060,8060,293
|
|
20240328,143600,8478918080,8060,8050,8060,8050,188
|
|
20240328,143500,8477404540,8060,8060,8060,8050,535
|
|
20240328,143400,8473093040,8060,8070,8070,8060,209
|
|
20240328,143300,8471407440,8050,8050,8070,8050,3104
|
|
20240328,143200,8446419110,8050,8050,8070,8050,559
|
|
20240328,143100,8441917520,8050,8050,8050,8050,841
|
|
20240328,143000,8435147470,8070,8070,8080,8050,1818
|
|
20240328,142900,8420487040,8070,8070,8070,8070,253
|
|
20240328,142800,8418445330,8060,8060,8070,8060,426
|
|
20240328,142700,8415011520,8070,8070,8070,8070,170
|
|
20240328,142600,8413639620,8060,8080,8080,8060,1316
|
|
20240328,142500,8403027040,8080,8080,8080,8060,67
|
|
20240328,142400,8402486080,8080,8090,8090,8050,635
|
|
20240328,142300,8397371040,8090,8090,8090,8090,50
|
|
20240328,142200,8396966540,8090,8090,8090,8090,47
|
|
20240328,142100,8396586310,8090,8110,8110,8050,4169
|
|
20240328,142000,8362852670,8110,8100,8110,8080,2311
|
|
20240328,141900,8344127190,8100,8060,8100,8060,1669
|
|
20240328,141800,8330646620,8070,8050,8070,8050,2796
|
|
20240328,141700,8308098420,8060,8050,8060,8050,484
|
|
20240328,141600,8304202080,8050,8040,8050,8040,716
|
|
20240328,141500,8298438320,8040,8050,8050,8040,391
|
|
20240328,141400,8295292170,8050,8050,8060,8030,2437
|
|
20240328,141300,8275667790,8050,8020,8050,8020,5086
|
|
20240328,141200,8234796690,8020,8020,8020,8000,1906
|
|
20240328,141100,8219527490,8030,8040,8040,8030,1143
|
|
20240328,141000,8210349170,8040,8030,8040,8000,3621
|
|
20240328,140900,8181371760,8030,8000,8030,8000,7605
|
|
20240328,140800,8120405950,8000,8000,8010,7990,3281
|
|
20240328,140700,8094162760,7990,8010,8020,7990,19129
|
|
20240328,140600,7941076810,8020,8030,8030,8010,9237
|
|
20240328,140500,7867035280,8030,8030,8030,8020,935
|
|
20240328,140400,7859529630,8030,8030,8030,8020,1500
|
|
20240328,140300,7847495200,8050,8040,8050,8020,8009
|
|
20240328,140200,7783169340,8060,8040,8060,8040,1333
|
|
20240328,140100,7772437080,8040,8060,8060,8040,13
|
|
20240328,140000,7772332430,8050,8060,8060,8050,4905
|
|
20240328,135900,7732832630,8070,8060,8070,8060,1237
|
|
20240328,135800,7722862320,8050,8070,8070,8050,446
|
|
20240328,135700,7719267520,8070,8060,8070,8050,301
|
|
20240328,135600,7716842280,8070,8070,8070,8060,104
|
|
20240328,135500,7716003460,8070,8060,8070,8060,901
|
|
20240328,135400,7708741170,8060,8060,8060,8050,503
|
|
20240328,135300,7704688140,8060,8060,8060,8060,34
|
|
20240328,135200,7704414100,8050,8060,8060,8050,233
|
|
20240328,135100,7702537330,8060,8070,8080,8050,2098
|
|
20240328,135000,7685619130,8080,8070,8080,8070,52
|
|
20240328,134900,7685199480,8070,8080,8080,8070,2550
|
|
20240328,134800,7664620240,8080,8080,8090,8080,2544
|
|
20240328,134700,7644054690,8090,8080,8090,8080,37
|
|
20240328,134600,7643755370,8080,8080,8090,8080,585
|
|
20240328,134500,7639027340,8070,8070,8080,8070,1392
|
|
20240328,134400,7627787100,8090,8090,8090,8090,12
|
|
20240328,134300,7627690020,8090,8070,8100,8060,2220
|
|
20240328,134200,7609749020,8070,8070,8070,8070,487
|
|
20240328,134100,7605818930,8070,8080,8080,8070,896
|
|
20240328,134000,7598587920,8070,8090,8090,8070,716
|
|
20240328,133900,7592801490,8100,8100,8100,8090,274
|
|
20240328,133800,7590583630,8100,8100,8100,8100,1016
|
|
20240328,133700,7582354030,8100,8080,8100,8080,136
|
|
20240328,133600,7581252450,8100,8080,8100,8080,842
|
|
20240328,133500,7574443010,8080,8080,8080,8070,131
|
|
20240328,133400,7573384810,8080,8070,8080,8070,180
|
|
20240328,133300,7571931910,8050,8060,8060,8050,162
|
|
20240328,133200,7570626200,8070,8080,8090,8070,525
|
|
20240328,133100,7566385310,8080,8050,8080,8040,4207
|
|
20240328,133000,7532524830,8050,8050,8050,8040,2368
|
|
20240328,132900,7513480790,8050,8060,8060,8040,3312
|
|
20240328,132800,7486845870,8040,8090,8090,8040,9778
|
|
20240328,132700,7408080950,8100,8070,8100,8060,1613
|
|
20240328,132600,7395065560,8060,8120,8130,8060,6143
|
|
20240328,132500,7345388310,8120,8120,8120,8120,1235
|
|
20240328,132400,7335360110,8130,8130,8130,8130,100
|
|
20240328,132300,7334547110,8140,8120,8140,8120,495
|
|
20240328,132200,7330525740,8120,8130,8140,8120,1762
|
|
20240328,132100,7316191380,8130,8110,8130,8100,5266
|
|
20240328,132000,7273414040,8110,8100,8120,8100,1207
|
|
20240328,131900,7263628390,8090,8090,8090,8090,344
|
|
20240328,131800,7260845430,8090,8080,8090,8080,620
|
|
20240328,131700,7255833270,8090,8090,8090,8080,61
|
|
20240328,131600,7255339840,8090,8090,8090,8080,415
|
|
20240328,131500,7251982530,8090,8090,8090,8080,703
|
|
20240328,131400,7246301830,8080,8090,8090,8080,523
|
|
20240328,131300,7242075760,8080,8090,8090,8080,424
|
|
20240328,131200,7238649820,8080,8070,8080,8070,1146
|
|
20240328,131100,7229393720,8070,8070,8070,8070,6
|
|
20240328,131000,7229345300,8070,8070,8070,8060,241
|
|
20240328,130900,7227400440,8070,8070,8070,8060,822
|
|
20240328,130800,7220768900,8070,8070,8070,8070,264
|
|
20240328,130700,7218638420,8060,8050,8060,8040,540
|
|
20240328,130600,7214289410,8050,8050,8060,8040,1162
|
|
20240328,130500,7204937760,8050,8050,8060,8050,781
|
|
20240328,130400,7198648390,8060,8050,8060,8040,1244
|
|
20240328,130300,7188643140,8040,8040,8050,8030,346
|
|
20240328,130200,7185861260,8040,8040,8050,8040,1039
|
|
20240328,130100,7177507600,8040,8040,8040,8040,4566
|
|
20240328,130000,7140796960,8050,8050,8050,8040,724
|
|
20240328,125900,7134968920,8050,8060,8070,8050,4710
|
|
20240328,125800,7097031150,8070,8060,8070,8060,368
|
|
20240328,125700,7094062680,8060,8070,8070,8050,247
|
|
20240328,125600,7092071600,8050,8060,8070,8050,2263
|
|
20240328,125500,7073834500,8070,8090,8090,8070,4783
|
|
20240328,125400,7035205960,8090,8110,8110,8080,290
|
|
20240328,125300,7032857770,8110,8110,8110,8080,1468
|
|
20240328,125200,7020971340,8110,8110,8110,8100,180
|
|
20240328,125100,7019512160,8110,8110,8110,8110,216
|
|
20240328,125000,7017760400,8100,8100,8100,8090,1112
|
|
20240328,124900,7008754200,8100,8080,8100,8080,898
|
|
20240328,124800,7001483460,8090,8100,8130,8080,1587
|
|
20240328,124700,6988641050,8100,8100,8100,8100,886
|
|
20240328,124600,6981464450,8100,8100,8100,8090,206
|
|
20240328,124500,6979795870,8100,8100,8100,8090,131
|
|
20240328,124400,6978734930,8090,8090,8100,8090,371
|
|
20240328,124300,6975731890,8090,8090,8090,8080,157
|
|
20240328,124200,6974462000,8090,8080,8090,8080,321
|
|
20240328,124100,6971866500,8080,8100,8100,8080,2280
|
|
20240328,124000,6953408830,8100,8110,8110,8100,832
|
|
20240328,123900,6946669620,8110,8110,8120,8110,1445
|
|
20240328,123800,6934950650,8110,8120,8130,8110,1259
|
|
20240328,123700,6924733330,8120,8130,8130,8120,1024
|
|
20240328,123600,6916417030,8130,8130,8130,8130,133
|
|
20240328,123500,6915335740,8120,8130,8130,8120,875
|
|
20240328,123400,6908222040,8130,8130,8130,8120,97
|
|
20240328,123300,6907433680,8130,8140,8140,8120,324
|
|
20240328,123200,6904797600,8150,8140,8160,8140,3036
|
|
20240328,123100,6880068290,8120,8130,8130,8120,175
|
|
20240328,123000,6878645990,8120,8120,8140,8120,1403
|
|
20240328,122900,6867236150,8090,8090,8140,8090,1543
|
|
20240328,122800,6854711270,8120,8120,8120,8080,175
|
|
20240328,122700,6853291240,8120,8110,8120,8080,213
|
|
20240328,122600,6851563160,8080,8080,8080,8070,242
|
|
20240328,122500,6849609230,8080,8080,8140,8080,3079
|
|
20240328,122400,6824665070,8080,8100,8110,8070,1136
|
|
20240328,122300,6815485320,8110,8120,8120,8100,462
|
|
20240328,122200,6811739160,8090,8110,8110,8090,160
|
|
20240328,122100,6810442320,8110,8080,8120,8080,6452
|
|
20240328,122000,6758142730,8080,8090,8090,8080,182
|
|
20240328,121900,6756672070,8100,8090,8100,8090,684
|
|
20240328,121800,6751132480,8090,8070,8100,8070,1057
|
|
20240328,121700,6742580780,8070,8070,8070,8070,70
|
|
20240328,121600,6742015880,8060,8070,8080,8060,1109
|
|
20240328,121500,6733065470,8070,8060,8070,8060,437
|
|
20240328,121400,6729542450,8060,8070,8070,8060,832
|
|
20240328,121300,6722835120,8060,8060,8060,8050,484
|
|
20240328,121200,6718934540,8050,8050,8060,8050,638
|
|
20240328,121100,6713794840,8050,8050,8050,8030,947
|
|
20240328,121000,6706172280,8050,8020,8050,8020,893
|
|
20240328,120900,6699005810,8020,8060,8060,8010,9253
|
|
20240328,120800,6624761180,8050,8070,8070,8050,279
|
|
20240328,120700,6622512690,8070,8050,8070,8050,645
|
|
20240328,120600,6617319820,8050,8040,8050,8040,72
|
|
20240328,120500,6616740230,8040,8040,8040,8030,1801
|
|
20240328,120400,6602273090,8040,8050,8050,8040,1751
|
|
20240328,120300,6588189050,8050,8040,8050,8030,4011
|
|
20240328,120200,6555952660,8040,8060,8070,8030,7265
|
|
20240328,120100,6497486080,8060,8060,8070,8060,3432
|
|
20240328,120000,6469822930,8060,8080,8080,8060,2320
|
|
20240328,115900,6451095130,8070,8110,8110,8070,2462
|
|
20240328,115800,6431182190,8120,8130,8130,8100,634
|
|
20240328,115700,6426039800,8130,8130,8130,8130,2
|
|
20240328,115600,6426023540,8130,8120,8130,8120,242
|
|
20240328,115500,6424058490,8120,8120,8130,8120,138
|
|
20240328,115400,6422937830,8130,8120,8130,8120,271
|
|
20240328,115300,6420735410,8120,8130,8130,8120,190
|
|
20240328,115200,6419192400,8130,8140,8140,8120,539
|
|
20240328,115100,6414810310,8140,8140,8150,8130,1178
|
|
20240328,115000,6405221120,8140,8140,8140,8140,670
|
|
20240328,114900,6399767320,8150,8130,8150,8130,2182
|
|
20240328,114800,6382022410,8100,8110,8110,8100,59
|
|
20240328,114700,6381544190,8120,8130,8130,8110,128
|
|
20240328,114600,6380504650,8130,8100,8130,8080,351
|
|
20240328,114500,6377653950,8090,8090,8090,8080,518
|
|
20240328,114400,6373468330,8080,8090,8090,8080,865
|
|
20240328,114300,6366475680,8090,8110,8110,8090,274
|
|
20240328,114200,6364256570,8110,8110,8110,8100,678
|
|
20240328,114100,6358764150,8110,8110,8120,8090,527
|
|
20240328,114000,6354489580,8090,8110,8110,8090,1061
|
|
20240328,113900,6345893610,8110,8100,8110,8100,218
|
|
20240328,113800,6344126740,8100,8090,8100,8090,828
|
|
20240328,113700,6337420400,8080,8100,8100,8080,135
|
|
20240328,113600,6336328030,8090,8060,8100,8050,3175
|
|
20240328,113500,6310731670,8060,8060,8100,8060,1186
|
|
20240328,113400,6301165960,8060,8070,8070,8060,495
|
|
20240328,113300,6297173810,8070,8070,8070,8050,1955
|
|
20240328,113200,6281424010,8070,8070,8070,8070,1937
|
|
20240328,113100,6265792420,8070,8080,8090,8070,68
|
|
20240328,113000,6265242810,8090,8090,8100,8050,5447
|
|
20240328,112900,6221272760,8090,8070,8100,8070,6666
|
|
20240328,112800,6167359600,8070,8070,8080,8070,2880
|
|
20240328,112700,6144104610,8070,8080,8080,8070,370
|
|
20240328,112600,6141115220,8070,8090,8090,8070,2056
|
|
20240328,112500,6124501350,8100,8070,8100,8070,991
|
|
20240328,112400,6116488030,8070,8060,8090,8060,5699
|
|
20240328,112300,6070547160,8050,8080,8090,8050,14807
|
|
20240328,112200,5951138900,8080,8100,8100,8060,6101
|
|
20240328,112100,5901916140,8100,8100,8100,8090,1639
|
|
20240328,112000,5888640250,8090,8080,8090,8080,3093
|
|
20240328,111900,5863634260,8080,8040,8080,8040,3477
|
|
20240328,111800,5835573110,8040,8060,8060,8030,10051
|
|
20240328,111700,5754712620,8060,8070,8100,8040,10396
|
|
20240328,111600,5670943050,8070,8110,8110,8060,9498
|
|
20240328,111500,5594234050,8140,8130,8140,8100,217
|
|
20240328,111400,5592470160,8130,8120,8140,8090,3957
|
|
20240328,111300,5560415580,8120,8120,8120,8120,763
|
|
20240328,111200,5554220020,8140,8100,8140,8090,2581
|
|
20240328,111100,5533322690,8100,8140,8140,8100,3805
|
|
20240328,111000,5502456050,8140,8100,8140,8100,3101
|
|
20240328,110900,5477331320,8100,8130,8130,8100,5746
|
|
20240328,110800,5430735890,8140,8170,8170,8130,5823
|
|
20240328,110700,5383331080,8160,8190,8200,8160,3345
|
|
20240328,110600,5355944370,8190,8170,8190,8140,2543
|
|
20240328,110500,5335163530,8170,8160,8170,8160,269
|
|
20240328,110400,5332968200,8160,8160,8160,8140,2017
|
|
20240328,110300,5316520600,8130,8140,8150,8130,2551
|
|
20240328,110200,5295767980,8130,8150,8160,8130,3355
|
|
20240328,110100,5268423020,8150,8150,8160,8130,3003
|
|
20240328,110000,5243930370,8150,8100,8170,8080,14337
|
|
20240328,105900,5127678290,8090,8180,8180,8090,28561
|
|
20240328,105800,4895540620,8180,8190,8200,8170,3938
|
|
20240328,105700,4863332060,8190,8190,8200,8180,1087
|
|
20240328,105600,4854433120,8200,8220,8230,8160,9459
|
|
20240328,105500,4777001870,8220,8220,8230,8200,2117
|
|
20240328,105400,4759602100,8230,8290,8290,8230,4377
|
|
20240328,105300,4723462430,8280,8280,8310,8270,4011
|
|
20240328,105200,4690209740,8250,8190,8300,8180,9354
|
|
20240328,105100,4613145060,8150,8170,8190,8150,5001
|
|
20240328,105000,4572293310,8170,8170,8190,8150,4088
|
|
20240328,104900,4538945930,8170,8170,8170,8130,7108
|
|
20240328,104800,4481055010,8170,8140,8180,8110,10059
|
|
20240328,104700,4399273040,8140,8160,8200,8140,6179
|
|
20240328,104600,4348883560,8200,8220,8250,8160,3579
|
|
20240328,104500,4319582130,8250,8210,8250,8170,4214
|
|
20240328,104400,4284975850,8180,8280,8280,8170,9999
|
|
20240328,104300,4202982430,8280,8190,8280,8170,15759
|
|
20240328,104200,4073777670,8190,8110,8220,8080,17699
|
|
20240328,104100,3929274460,8110,8240,8240,8000,46948
|
|
20240328,104000,3549584960,8200,8290,8310,8200,8632
|
|
20240328,103900,3478361770,8300,8220,8350,8220,10766
|
|
20240328,103800,3389060330,8220,8260,8260,8190,10260
|
|
20240328,103700,3304777570,8260,8140,8260,8110,31847
|
|
20240328,103600,3043741470,8110,8130,8170,7970,66180
|
|
20240328,103500,2510891180,8130,8670,8670,8060,101129
|
|
20240328,103400,1670604500,8670,8680,8680,8670,256
|
|
20240328,103300,1668384820,8680,8690,8700,8670,1940
|
|
20240328,103200,1651553120,8690,8690,8690,8690,205
|
|
20240328,103100,1649771670,8690,8700,8720,8690,2103
|
|
20240328,103000,1631495550,8690,8720,8730,8690,1331
|
|
20240328,102900,1619911970,8710,8710,8710,8710,807
|
|
20240328,102800,1612883000,8700,8740,8740,8700,2729
|
|
20240328,102700,1589120820,8750,8710,8750,8710,468
|
|
20240328,102600,1585031590,8710,8740,8750,8710,2722
|
|
20240328,102500,1561274350,8740,8740,8750,8740,704
|
|
20240328,102400,1555118390,8730,8710,8740,8710,977
|
|
20240328,102300,1546596330,8710,8700,8710,8700,47
|
|
20240328,102200,1546187000,8700,8710,8710,8700,316
|
|
20240328,102100,1543436780,8710,8690,8710,8690,1243
|
|
20240328,102000,1532612510,8690,8700,8700,8670,1570
|
|
20240328,101900,1518968230,8690,8690,8700,8690,427
|
|
20240328,101800,1515257520,8690,8670,8690,8670,586
|
|
20240328,101700,1510174480,8690,8650,8690,8650,264
|
|
20240328,101600,1507883440,8670,8640,8670,8640,2012
|
|
20240328,101500,1490489700,8650,8670,8680,8640,1151
|
|
20240328,101400,1480529230,8680,8670,8680,8630,2010
|
|
20240328,101300,1463155410,8660,8680,8690,8660,555
|
|
20240328,101200,1458337600,8680,8660,8690,8640,858
|
|
20240328,101100,1450915620,8660,8660,8660,8650,753
|
|
20240328,101000,1444395250,8650,8700,8700,8650,2612
|
|
20240328,100900,1421736280,8700,8710,8730,8700,2275
|
|
20240328,100800,1401935040,8710,8710,8720,8710,184
|
|
20240328,100700,1400331700,8710,8690,8710,8670,2038
|
|
20240328,100600,1382622480,8710,8710,8710,8690,1786
|
|
20240328,100500,1367079370,8730,8700,8740,8680,375
|
|
20240328,100400,1363811090,8730,8690,8730,8680,1738
|
|
20240328,100300,1348702380,8690,8700,8740,8690,1234
|
|
20240328,100200,1337960580,8710,8760,8760,8700,1502
|
|
20240328,100100,1324865270,8760,8760,8770,8740,1219
|
|
20240328,100000,1314183680,8750,8720,8760,8720,2232
|
|
20240328,095900,1294686570,8730,8710,8730,8710,922
|
|
20240328,095800,1286651910,8720,8740,8750,8720,2756
|
|
20240328,095700,1262586030,8750,8770,8790,8730,5948
|
|
20240328,095600,1210441250,8770,8740,8790,8740,4485
|
|
20240328,095500,1171086930,8740,8710,8790,8710,7159
|
|
20240328,095400,1108370270,8720,8700,8720,8690,2950
|
|
20240328,095300,1082667240,8700,8610,8700,8610,5638
|
|
20240328,095200,1033854480,8640,8640,8640,8610,234
|
|
20240328,095100,1031838670,8620,8640,8640,8620,1920
|
|
20240328,095000,1015250050,8640,8630,8640,8610,479
|
|
20240328,094900,1011115520,8630,8630,8640,8610,851
|
|
20240328,094800,1003767780,8640,8640,8640,8600,2367
|
|
20240328,094700,983354280,8640,8620,8640,8600,1344
|
|
20240328,094600,971766710,8620,8610,8620,8600,279
|
|
20240328,094500,969364130,8620,8650,8650,8600,1049
|
|
20240328,094400,960306380,8640,8620,8650,8600,3196
|
|
20240328,094300,932786570,8620,8570,8620,8570,1757
|
|
20240328,094200,917688600,8570,8550,8570,8550,513
|
|
20240328,094100,913300040,8520,8520,8550,8520,1012
|
|
20240328,094000,904677410,8550,8540,8550,8490,5023
|
|
20240328,093900,861939490,8540,8540,8550,8500,2710
|
|
20240328,093800,838873330,8520,8570,8570,8500,7789
|
|
20240328,093700,772570360,8560,8550,8570,8550,479
|
|
20240328,093600,768472990,8550,8600,8600,8550,2475
|
|
20240328,093500,747287110,8600,8620,8620,8570,5337
|
|
20240328,093400,701384810,8630,8660,8660,8630,2073
|
|
20240328,093300,683475940,8660,8660,8660,8630,1331
|
|
20240328,093200,671956820,8660,8630,8660,8630,1595
|
|
20240328,093100,658187510,8630,8670,8680,8630,2275
|
|
20240328,093000,638476430,8670,8650,8670,8650,2020
|
|
20240328,092900,620977160,8650,8620,8700,8610,4611
|
|
20240328,092800,581044780,8620,8640,8660,8620,4398
|
|
20240328,092700,543036420,8640,8540,8640,8510,5865
|
|
20240328,092600,492801050,8540,8540,8540,8540,460
|
|
20240328,092500,488872650,8540,8520,8540,8500,3325
|
|
20240328,092400,460591880,8520,8520,8530,8500,524
|
|
20240328,092300,456126470,8520,8510,8520,8510,875
|
|
20240328,092200,448676120,8520,8530,8540,8510,1075
|
|
20240328,092100,439517080,8530,8530,8540,8530,606
|
|
20240328,092000,434345780,8530,8500,8530,8490,2010
|
|
20240328,091900,417243790,8500,8500,8500,8500,1033
|
|
20240328,091800,408463290,8480,8480,8500,8470,2130
|
|
20240328,091700,390400650,8480,8440,8480,8440,729
|
|
20240328,091600,384245060,8480,8460,8480,8430,711
|
|
20240328,091500,378236150,8430,8460,8480,8430,726
|
|
20240328,091400,372107990,8460,8430,8460,8430,826
|
|
20240328,091300,365141810,8430,8510,8510,8430,838
|
|
20240328,091200,358044060,8510,8510,8520,8440,1679
|
|
20240328,091100,343823520,8510,8500,8520,8460,1791
|
|
20240328,091000,328622770,8520,8500,8520,8480,638
|
|
20240328,090900,323198690,8500,8510,8510,8470,1442
|
|
20240328,090800,310957060,8520,8540,8560,8500,547
|
|
20240328,090700,306294590,8530,8580,8590,8460,6826
|
|
20240328,090600,248115010,8580,8530,8580,8530,2859
|
|
20240328,090500,223692070,8520,8460,8520,8460,1960
|
|
20240328,090400,207039120,8460,8390,8470,8380,6611
|
|
20240328,090300,151399990,8400,8500,8500,8400,3188
|
|
20240328,090200,124578590,8430,8460,8510,8430,1098
|
|
20240328,090100,115301850,8520,8440,8550,8400,5506
|
|
20240328,090000,68792680,8440,8560,8560,8350,8084
|