616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191300,50030150,3785,3785,3785,3785,242
|
|
20240328,191200,50030150,3785,3785,3785,3785,0
|
|
20240328,191100,50030150,3785,3785,3785,3785,0
|
|
20240328,191000,50030150,3785,3785,3785,3785,0
|
|
20240328,190900,50030150,3785,3785,3785,3785,0
|
|
20240328,190800,50030150,3785,3785,3785,3785,0
|
|
20240328,190700,50030150,3785,3785,3785,3785,0
|
|
20240328,190600,50030150,3785,3785,3785,3785,0
|
|
20240328,190500,50030150,3785,3785,3785,3785,0
|
|
20240328,190400,50030150,3785,3785,3785,3785,0
|
|
20240328,190300,50030150,3785,3785,3785,3785,0
|
|
20240328,190200,50030150,3785,3785,3785,3785,0
|
|
20240328,190100,50030150,3785,3785,3785,3785,0
|
|
20240328,190000,50030150,3785,3785,3785,3785,0
|
|
20240328,185900,50030150,3785,3785,3785,3785,0
|
|
20240328,185800,50030150,3785,3785,3785,3785,0
|
|
20240328,185700,50030150,3785,3785,3785,3785,0
|
|
20240328,185600,50030150,3785,3785,3785,3785,0
|
|
20240328,185500,50030150,3785,3785,3785,3785,0
|
|
20240328,185400,50030150,3785,3785,3785,3785,0
|
|
20240328,185300,50030150,3785,3785,3785,3785,0
|
|
20240328,185200,50030150,3785,3785,3785,3785,0
|
|
20240328,185100,50030150,3785,3785,3785,3785,0
|
|
20240328,185000,50030150,3785,3785,3785,3785,0
|
|
20240328,184900,50030150,3785,3785,3785,3785,0
|
|
20240328,184800,50030150,3785,3785,3785,3785,0
|
|
20240328,184700,50030150,3785,3785,3785,3785,0
|
|
20240328,184600,50030150,3785,3785,3785,3785,0
|
|
20240328,184500,50030150,3785,3785,3785,3785,0
|
|
20240328,184400,50030150,3785,3785,3785,3785,0
|
|
20240328,184300,50030150,3785,3785,3785,3785,242
|
|
20240328,184200,50030150,3785,3785,3785,3785,0
|
|
20240328,184100,50030150,3785,3785,3785,3785,0
|
|
20240328,184000,50030150,3785,3785,3785,3785,0
|
|
20240328,183900,50030150,3785,3785,3785,3785,0
|
|
20240328,183800,50030150,3785,3785,3785,3785,0
|
|
20240328,183700,50030150,3785,3785,3785,3785,0
|
|
20240328,183600,50030150,3785,3785,3785,3785,0
|
|
20240328,183500,50030150,3785,3785,3785,3785,0
|
|
20240328,183400,50030150,3785,3785,3785,3785,0
|
|
20240328,183300,50030150,3785,3785,3785,3785,0
|
|
20240328,183200,50030150,3785,3785,3785,3785,0
|
|
20240328,183100,50030150,3785,3785,3785,3785,0
|
|
20240328,183000,50030150,3785,3785,3785,3785,0
|
|
20240328,182900,50030150,3785,3785,3785,3785,0
|
|
20240328,182800,50030150,3785,3785,3785,3785,0
|
|
20240328,182700,50030150,3785,3785,3785,3785,0
|
|
20240328,182600,50030150,3785,3785,3785,3785,0
|
|
20240328,182500,50030150,3785,3785,3785,3785,0
|
|
20240328,182400,50030150,3785,3785,3785,3785,0
|
|
20240328,182300,50030150,3785,3785,3785,3785,0
|
|
20240328,182200,50030150,3785,3785,3785,3785,0
|
|
20240328,182100,50030150,3785,3785,3785,3785,0
|
|
20240328,182000,50030150,3785,3785,3785,3785,0
|
|
20240328,181900,50030150,3785,3785,3785,3785,0
|
|
20240328,181800,50030150,3785,3785,3785,3785,0
|
|
20240328,181700,50030150,3785,3785,3785,3785,0
|
|
20240328,181600,50030150,3785,3785,3785,3785,0
|
|
20240328,181500,50030150,3785,3785,3785,3785,0
|
|
20240328,181400,50030150,3785,3785,3785,3785,0
|
|
20240328,181300,50030150,3785,3785,3785,3785,242
|
|
20240328,181200,50030150,3785,3785,3785,3785,0
|
|
20240328,181100,50030150,3785,3785,3785,3785,0
|
|
20240328,181000,50030150,3785,3785,3785,3785,0
|
|
20240328,180900,50030150,3785,3785,3785,3785,0
|
|
20240328,180800,50030150,3785,3785,3785,3785,0
|
|
20240328,180700,50030150,3785,3785,3785,3785,0
|
|
20240328,180600,50030150,3785,3785,3785,3785,0
|
|
20240328,180500,50030150,3785,3785,3785,3785,0
|
|
20240328,180400,50030150,3785,3785,3785,3785,0
|
|
20240328,180300,50030150,3785,3785,3785,3785,0
|
|
20240328,180200,50030150,3785,3785,3785,3785,0
|
|
20240328,180100,50030150,3785,3785,3785,3785,0
|
|
20240328,180000,50030150,3785,3785,3785,3785,0
|
|
20240328,175900,50030150,3785,3785,3785,3785,0
|
|
20240328,175800,50030150,3785,3785,3785,3785,0
|
|
20240328,175700,50030150,3785,3785,3785,3785,0
|
|
20240328,175600,50030150,3785,3785,3785,3785,0
|
|
20240328,175500,50030150,3785,3785,3785,3785,0
|
|
20240328,175400,50030150,3785,3785,3785,3785,0
|
|
20240328,175300,50030150,3785,3785,3785,3785,0
|
|
20240328,175200,50030150,3785,3785,3785,3785,0
|
|
20240328,175100,50030150,3785,3785,3785,3785,0
|
|
20240328,175000,50030150,3785,3785,3785,3785,0
|
|
20240328,174900,50030150,3785,3785,3785,3785,0
|
|
20240328,174800,50030150,3785,3785,3785,3785,0
|
|
20240328,174700,50030150,3785,3785,3785,3785,0
|
|
20240328,174600,50030150,3785,3785,3785,3785,0
|
|
20240328,174500,50030150,3785,3785,3785,3785,0
|
|
20240328,174400,50030150,3785,3785,3785,3785,0
|
|
20240328,174300,50030150,3785,3785,3785,3785,242
|
|
20240328,174200,50030150,3785,3785,3785,3785,0
|
|
20240328,174100,50030150,3785,3785,3785,3785,0
|
|
20240328,174000,50030150,3785,3785,3785,3785,0
|
|
20240328,173900,50030150,3785,3785,3785,3785,0
|
|
20240328,173800,50030150,3785,3785,3785,3785,0
|
|
20240328,173700,50030150,3785,3785,3785,3785,0
|
|
20240328,173600,50030150,3785,3785,3785,3785,0
|
|
20240328,173500,50030150,3785,3785,3785,3785,0
|
|
20240328,173400,50030150,3785,3785,3785,3785,0
|
|
20240328,173300,50030150,3785,3785,3785,3785,0
|
|
20240328,173200,50030150,3785,3785,3785,3785,0
|
|
20240328,173100,50030150,3785,3785,3785,3785,0
|
|
20240328,173000,50030150,3785,3785,3785,3785,0
|
|
20240328,172900,50030150,3785,3785,3785,3785,0
|
|
20240328,172800,50030150,3785,3785,3785,3785,0
|
|
20240328,172700,50030150,3785,3785,3785,3785,0
|
|
20240328,172600,50030150,3785,3785,3785,3785,0
|
|
20240328,172500,50030150,3785,3785,3785,3785,0
|
|
20240328,172400,50030150,3785,3785,3785,3785,0
|
|
20240328,172300,50030150,3785,3785,3785,3785,0
|
|
20240328,172200,50030150,3785,3785,3785,3785,0
|
|
20240328,172100,50030150,3785,3785,3785,3785,0
|
|
20240328,172000,50030150,3785,3785,3785,3785,0
|
|
20240328,171900,50030150,3785,3785,3785,3785,0
|
|
20240328,171800,50030150,3785,3785,3785,3785,0
|
|
20240328,171700,50030150,3785,3785,3785,3785,0
|
|
20240328,171600,50030150,3785,3785,3785,3785,0
|
|
20240328,171500,50030150,3785,3785,3785,3785,0
|
|
20240328,171400,50030150,3785,3785,3785,3785,0
|
|
20240328,171300,50030150,3785,3785,3785,3785,242
|
|
20240328,171200,50030150,3785,3785,3785,3785,0
|
|
20240328,171100,50030150,3785,3785,3785,3785,0
|
|
20240328,171000,50030150,3785,3785,3785,3785,0
|
|
20240328,170900,50030150,3785,3785,3785,3785,0
|
|
20240328,170800,50030150,3785,3785,3785,3785,0
|
|
20240328,170700,50030150,3785,3785,3785,3785,0
|
|
20240328,170600,50030150,3785,3785,3785,3785,0
|
|
20240328,170500,50030150,3785,3785,3785,3785,0
|
|
20240328,170400,50030150,3785,3785,3785,3785,0
|
|
20240328,170300,50030150,3785,3785,3785,3785,0
|
|
20240328,170200,50030150,3785,3785,3785,3785,0
|
|
20240328,170100,50030150,3785,3785,3785,3785,0
|
|
20240328,170000,50030150,3785,3785,3785,3785,0
|
|
20240328,165900,50030150,3785,3785,3785,3785,0
|
|
20240328,165800,50030150,3785,3785,3785,3785,0
|
|
20240328,165700,50030150,3785,3785,3785,3785,0
|
|
20240328,165600,50030150,3785,3785,3785,3785,0
|
|
20240328,165500,50030150,3785,3785,3785,3785,0
|
|
20240328,165400,50030150,3785,3785,3785,3785,0
|
|
20240328,165300,50030150,3785,3785,3785,3785,0
|
|
20240328,165200,50030150,3785,3785,3785,3785,0
|
|
20240328,165100,50030150,3785,3785,3785,3785,0
|
|
20240328,165000,50030150,3785,3785,3785,3785,0
|
|
20240328,164900,50030150,3785,3785,3785,3785,0
|
|
20240328,164800,50030150,3785,3785,3785,3785,0
|
|
20240328,164700,50030150,3785,3785,3785,3785,0
|
|
20240328,164600,50030150,3785,3785,3785,3785,0
|
|
20240328,164500,50030150,3785,3785,3785,3785,0
|
|
20240328,164400,50030150,3785,3785,3785,3785,0
|
|
20240328,164300,50030150,3785,3785,3785,3785,242
|
|
20240328,164200,50030150,3785,3785,3785,3785,0
|
|
20240328,164100,50030150,3785,3785,3785,3785,0
|
|
20240328,164000,50030150,3785,3785,3785,3785,0
|
|
20240328,163900,50030150,3785,3785,3785,3785,0
|
|
20240328,163800,50030150,3785,3785,3785,3785,0
|
|
20240328,163700,50030150,3785,3785,3785,3785,0
|
|
20240328,163600,50030150,3785,3785,3785,3785,0
|
|
20240328,163500,50030150,3785,3785,3785,3785,0
|
|
20240328,163400,50030150,3785,3785,3785,3785,0
|
|
20240328,163300,50030150,3785,3785,3785,3785,0
|
|
20240328,163200,50030150,3785,3785,3785,3785,0
|
|
20240328,163100,50030150,3785,3785,3785,3785,0
|
|
20240328,163000,50030150,3785,3785,3785,3785,0
|
|
20240328,162900,50030150,3785,3785,3785,3785,0
|
|
20240328,162800,50030150,3785,3785,3785,3785,0
|
|
20240328,162700,50030150,3785,3785,3785,3785,0
|
|
20240328,162600,50030150,3785,3785,3785,3785,0
|
|
20240328,162500,50030150,3785,3785,3785,3785,0
|
|
20240328,162400,50030150,3785,3785,3785,3785,0
|
|
20240328,162300,50030150,3785,3785,3785,3785,0
|
|
20240328,162200,50030150,3785,3785,3785,3785,0
|
|
20240328,162100,50030150,3785,3785,3785,3785,0
|
|
20240328,162000,50030150,3785,3785,3785,3785,0
|
|
20240328,161900,50030150,3785,3785,3785,3785,0
|
|
20240328,161800,50030150,3785,3785,3785,3785,0
|
|
20240328,161700,50030150,3785,3785,3785,3785,0
|
|
20240328,161600,50030150,3785,3785,3785,3785,0
|
|
20240328,161500,50030150,3785,3785,3785,3785,0
|
|
20240328,161400,50030150,3785,3785,3785,3785,0
|
|
20240328,161300,50030150,3785,3785,3785,3785,242
|
|
20240328,161200,50030150,3785,3785,3785,3785,0
|
|
20240328,161100,50030150,3785,3785,3785,3785,0
|
|
20240328,161000,50030150,3785,3785,3785,3785,0
|
|
20240328,160900,50030150,3785,3785,3785,3785,0
|
|
20240328,160800,50030150,3785,3785,3785,3785,0
|
|
20240328,160700,50030150,3785,3785,3785,3785,0
|
|
20240328,160600,50030150,3785,3785,3785,3785,0
|
|
20240328,160500,50030150,3785,3785,3785,3785,0
|
|
20240328,160400,50030150,3785,3785,3785,3785,0
|
|
20240328,160300,50030150,3785,3785,3785,3785,0
|
|
20240328,160200,50030150,3785,3785,3785,3785,0
|
|
20240328,160100,50030150,3785,3785,3785,3785,0
|
|
20240328,160000,50030150,3785,3785,3785,3785,0
|
|
20240328,155900,50030150,3785,3785,3785,3785,0
|
|
20240328,155800,50030150,3785,3785,3785,3785,0
|
|
20240328,155700,50030150,3785,3785,3785,3785,0
|
|
20240328,155600,50030150,3785,3785,3785,3785,0
|
|
20240328,155500,50030150,3785,3785,3785,3785,0
|
|
20240328,155400,50030150,3785,3785,3785,3785,0
|
|
20240328,155300,50030150,3785,3785,3785,3785,0
|
|
20240328,155200,50030150,3785,3785,3785,3785,0
|
|
20240328,155100,50030150,3785,3785,3785,3785,0
|
|
20240328,155000,50030150,3785,3785,3785,3785,0
|
|
20240328,154900,50030150,3785,3785,3785,3785,0
|
|
20240328,154800,50030150,3785,3785,3785,3785,0
|
|
20240328,154700,50030150,3785,3785,3785,3785,0
|
|
20240328,154600,50030150,3785,3785,3785,3785,0
|
|
20240328,154500,50030150,3785,3785,3785,3785,0
|
|
20240328,154400,50030150,3785,3785,3785,3785,0
|
|
20240328,154300,50030150,3785,3785,3785,3785,242
|
|
20240328,154200,50030150,3785,3785,3785,3785,0
|
|
20240328,154100,50030150,3785,3785,3785,3785,0
|
|
20240328,154000,50030150,3785,3785,3785,3785,0
|
|
20240328,153900,50030150,3785,3785,3785,3785,0
|
|
20240328,153800,50030150,3785,3785,3785,3785,0
|
|
20240328,153700,50030150,3785,3785,3785,3785,0
|
|
20240328,153600,50030150,3785,3785,3785,3785,0
|
|
20240328,153500,50030150,3785,3785,3785,3785,0
|
|
20240328,153400,50030150,3785,3785,3785,3785,0
|
|
20240328,153300,50030150,3785,3785,3785,3785,0
|
|
20240328,153200,50030150,3785,3785,3785,3785,0
|
|
20240328,153100,50030150,3785,3785,3785,3785,0
|
|
20240328,153000,50030150,3785,3785,3785,3785,242
|
|
20240328,152900,49114180,3785,3785,3785,3785,0
|
|
20240328,152800,49114180,3785,3785,3785,3785,0
|
|
20240328,152700,49114180,3785,3785,3785,3785,0
|
|
20240328,152600,49114180,3785,3785,3785,3785,0
|
|
20240328,152500,49114180,3785,3785,3785,3785,0
|
|
20240328,152400,49114180,3785,3785,3785,3785,0
|
|
20240328,152300,49114180,3785,3785,3785,3785,0
|
|
20240328,152200,49114180,3785,3785,3785,3785,0
|
|
20240328,152100,49114180,3785,3785,3785,3785,0
|
|
20240328,152000,49114180,3785,3785,3785,3785,0
|
|
20240328,151900,49114180,3785,3775,3785,3775,51
|
|
20240328,151800,48921635,3785,3785,3785,3785,1
|
|
20240328,151700,48917850,3775,3775,3775,3775,27
|
|
20240328,151600,48815925,3780,3775,3780,3775,502
|
|
20240328,151500,46920870,3775,3775,3775,3775,0
|
|
20240328,151400,46920870,3775,3775,3775,3775,27
|
|
20240328,151300,46818945,3785,3785,3785,3785,0
|
|
20240328,151200,46818945,3785,3785,3785,3785,0
|
|
20240328,151100,46818945,3785,3785,3785,3785,0
|
|
20240328,151000,46818945,3785,3775,3785,3775,34
|
|
20240328,150900,46690575,3785,3775,3785,3775,33
|
|
20240328,150800,46565990,3775,3775,3775,3775,37
|
|
20240328,150700,46426315,3785,3775,3785,3775,3
|
|
20240328,150600,46414980,3780,3775,3785,3775,13
|
|
20240328,150500,46365845,3785,3785,3785,3785,1
|
|
20240328,150400,46362060,3775,3785,3785,3775,3
|
|
20240328,150300,46350725,3775,3775,3775,3775,3
|
|
20240328,150200,46339400,3775,3775,3775,3775,2
|
|
20240328,150100,46331850,3775,3785,3785,3775,52
|
|
20240328,150000,46135050,3785,3775,3785,3775,3
|
|
20240328,145900,46123715,3775,3775,3775,3775,2
|
|
20240328,145800,46116165,3780,3775,3780,3775,3
|
|
20240328,145700,46104835,3775,3775,3775,3775,2
|
|
20240328,145600,46097285,3775,3780,3780,3775,12
|
|
20240328,145500,46051935,3780,3780,3780,3775,35
|
|
20240328,145400,45919645,3775,3775,3775,3775,2
|
|
20240328,145300,45912095,3775,3775,3775,3775,2
|
|
20240328,145200,45904545,3775,3775,3775,3775,2
|
|
20240328,145100,45896995,3775,3775,3775,3775,0
|
|
20240328,145000,45896995,3775,3780,3780,3775,91
|
|
20240328,144900,45553025,3780,3780,3780,3780,2
|
|
20240328,144800,45545465,3780,3780,3780,3780,2
|
|
20240328,144700,45537905,3780,3780,3780,3780,2
|
|
20240328,144600,45530345,3775,3775,3775,3775,2
|
|
20240328,144500,45522795,3775,3775,3775,3775,33
|
|
20240328,144400,45398220,3775,3775,3775,3775,2
|
|
20240328,144300,45390670,3775,3775,3775,3775,2
|
|
20240328,144200,45383120,3775,3775,3775,3775,51
|
|
20240328,144100,45190595,3775,3775,3775,3775,2
|
|
20240328,144000,45183045,3775,3775,3775,3775,2
|
|
20240328,143900,45175495,3775,3775,3775,3775,91
|
|
20240328,143800,44831970,3775,3775,3775,3775,2
|
|
20240328,143700,44824420,3775,3775,3775,3775,0
|
|
20240328,143600,44824420,3775,3775,3775,3775,2
|
|
20240328,143500,44816870,3775,3775,3775,3775,2
|
|
20240328,143400,44809320,3775,3775,3775,3775,113
|
|
20240328,143300,44382745,3775,3775,3775,3775,94
|
|
20240328,143200,44027895,3775,3775,3775,3775,2
|
|
20240328,143100,44020345,3775,3775,3775,3775,2
|
|
20240328,143000,44012795,3775,3775,3775,3775,2
|
|
20240328,142900,44005245,3775,3775,3775,3775,2
|
|
20240328,142800,43997695,3775,3775,3775,3775,2
|
|
20240328,142700,43990145,3775,3775,3775,3775,2
|
|
20240328,142600,43982595,3775,3775,3775,3775,2
|
|
20240328,142500,43975045,3775,3775,3775,3775,2
|
|
20240328,142400,43967495,3775,3775,3775,3775,2
|
|
20240328,142300,43959945,3775,3775,3775,3775,195
|
|
20240328,142200,43223820,3775,3775,3775,3775,2
|
|
20240328,142100,43216270,3775,3780,3780,3775,233
|
|
20240328,142000,42336550,3780,3780,3780,3780,102
|
|
20240328,141900,41950990,3780,3780,3780,3780,2
|
|
20240328,141800,41943430,3780,3780,3780,3780,2
|
|
20240328,141700,41935870,3780,3780,3780,3780,2
|
|
20240328,141600,41928310,3780,3780,3780,3780,27
|
|
20240328,141500,41826250,3780,3780,3780,3780,2
|
|
20240328,141400,41818690,3785,3780,3785,3780,16
|
|
20240328,141300,41758140,3780,3780,3780,3780,2
|
|
20240328,141200,41750580,3780,3780,3780,3780,2
|
|
20240328,141100,41743020,3780,3780,3780,3780,2
|
|
20240328,141000,41735460,3780,3780,3780,3780,2
|
|
20240328,140900,41727900,3780,3780,3780,3780,0
|
|
20240328,140800,41727900,3780,3780,3780,3780,2
|
|
20240328,140700,41720340,3780,3780,3780,3780,2
|
|
20240328,140600,41712780,3780,3780,3780,3780,33
|
|
20240328,140500,41588040,3780,3780,3780,3780,2
|
|
20240328,140400,41580480,3780,3780,3780,3780,298
|
|
20240328,140300,40454040,3780,3780,3780,3780,2
|
|
20240328,140200,40446480,3780,3780,3780,3780,2
|
|
20240328,140100,40438920,3795,3780,3795,3780,3
|
|
20240328,140000,40427565,3780,3780,3780,3780,2
|
|
20240328,135900,40420005,3780,3780,3780,3780,2
|
|
20240328,135800,40412445,3780,3780,3780,3780,2
|
|
20240328,135700,40404885,3780,3780,3780,3780,2
|
|
20240328,135600,40397325,3780,3780,3780,3780,2
|
|
20240328,135500,40389765,3780,3780,3780,3780,250
|
|
20240328,135400,39444765,3780,3800,3800,3780,3
|
|
20240328,135300,39433405,3780,3780,3780,3780,2
|
|
20240328,135200,39425845,3780,3785,3785,3780,192
|
|
20240328,135100,38699885,3785,3785,3785,3785,2
|
|
20240328,135000,38692315,3800,3785,3800,3785,15
|
|
20240328,134900,38635345,3785,3785,3785,3785,2
|
|
20240328,134800,38627775,3800,3780,3800,3780,3
|
|
20240328,134700,38616415,3785,3785,3785,3785,2
|
|
20240328,134600,38608845,3780,3780,3780,3780,2
|
|
20240328,134500,38601285,3780,3780,3780,3780,2
|
|
20240328,134400,38593725,3780,3780,3780,3780,2
|
|
20240328,134300,38586165,3780,3780,3780,3780,2
|
|
20240328,134200,38578605,3800,3800,3800,3800,1
|
|
20240328,134100,38574805,3780,3785,3785,3780,111
|
|
20240328,134000,38154680,3780,3785,3785,3780,205
|
|
20240328,133900,37378765,3785,3785,3785,3785,2
|
|
20240328,133800,37371195,3785,3790,3790,3785,4
|
|
20240328,133700,37356045,3785,3785,3785,3785,2
|
|
20240328,133600,37348475,3800,3785,3800,3785,3
|
|
20240328,133500,37337105,3790,3790,3790,3790,2
|
|
20240328,133400,37329525,3790,3790,3790,3790,2
|
|
20240328,133300,37321945,3790,3790,3790,3790,2
|
|
20240328,133200,37314365,3790,3790,3790,3790,2
|
|
20240328,133100,37306785,3790,3790,3790,3790,2
|
|
20240328,133000,37299205,3800,3790,3800,3790,3
|
|
20240328,132900,37287825,3790,3790,3790,3790,2
|
|
20240328,132800,37280245,3790,3790,3790,3790,108
|
|
20240328,132700,36870925,3785,3790,3790,3785,226
|
|
20240328,132600,36014395,3785,3790,3790,3785,100
|
|
20240328,132500,35635405,3795,3790,3795,3790,14
|
|
20240328,132400,35582285,3790,3795,3795,3790,90
|
|
20240328,132300,35241120,3795,3795,3795,3795,2
|
|
20240328,132200,35233530,3795,3795,3795,3795,2
|
|
20240328,132100,35225940,3795,3795,3795,3795,2
|
|
20240328,132000,35218350,3795,3795,3795,3795,2
|
|
20240328,131900,35210760,3790,3790,3795,3790,104
|
|
20240328,131800,34816550,3800,3790,3800,3790,3
|
|
20240328,131700,34805170,3790,3790,3790,3790,2
|
|
20240328,131600,34797590,3790,3790,3790,3790,142
|
|
20240328,131500,34259410,3795,3790,3795,3790,15
|
|
20240328,131400,34202495,3790,3790,3790,3790,0
|
|
20240328,131300,34202495,3790,3790,3790,3790,2
|
|
20240328,131200,34194915,3790,3790,3790,3790,2
|
|
20240328,131100,34187335,3790,3790,3790,3790,2
|
|
20240328,131000,34179755,3790,3790,3790,3790,2
|
|
20240328,130900,34172175,3790,3790,3790,3790,2
|
|
20240328,130800,34164595,3795,3790,3795,3790,55
|
|
20240328,130700,33956130,3790,3790,3790,3790,2
|
|
20240328,130600,33948550,3790,3790,3790,3790,2
|
|
20240328,130500,33940970,3790,3790,3790,3790,2
|
|
20240328,130400,33933390,3790,3790,3790,3790,2
|
|
20240328,130300,33925810,3790,3790,3790,3790,2
|
|
20240328,130200,33918230,3790,3790,3790,3790,174
|
|
20240328,130100,33258770,3790,3790,3790,3790,3
|
|
20240328,130000,33247400,3790,3790,3790,3790,0
|
|
20240328,125900,33247400,3790,3790,3790,3790,2
|
|
20240328,125800,33239820,3790,3795,3795,3790,104
|
|
20240328,125700,32845235,3795,3795,3795,3795,2
|
|
20240328,125600,32837645,3795,3795,3795,3795,2
|
|
20240328,125500,32830055,3795,3795,3795,3795,2
|
|
20240328,125400,32822465,3795,3795,3795,3795,2
|
|
20240328,125300,32814875,3795,3795,3795,3795,2
|
|
20240328,125200,32807285,3795,3800,3800,3795,27
|
|
20240328,125100,32704695,3800,3795,3800,3795,373
|
|
20240328,125000,31287305,3795,3795,3795,3795,2
|
|
20240328,124900,31279715,3795,3795,3795,3795,59
|
|
20240328,124800,31055810,3795,3795,3795,3795,2
|
|
20240328,124700,31048220,3795,3795,3795,3795,2
|
|
20240328,124600,31040630,3795,3795,3795,3795,0
|
|
20240328,124500,31040630,3795,3795,3795,3795,2
|
|
20240328,124400,31033040,3795,3795,3795,3795,2
|
|
20240328,124300,31025450,3795,3795,3795,3795,2
|
|
20240328,124200,31017860,3795,3795,3795,3795,2
|
|
20240328,124100,31010270,3795,3795,3795,3795,95
|
|
20240328,124000,30649745,3795,3795,3795,3795,2
|
|
20240328,123900,30642155,3795,3795,3795,3795,2
|
|
20240328,123800,30634565,3795,3795,3795,3795,2
|
|
20240328,123700,30626975,3795,3795,3800,3795,105
|
|
20240328,123600,30228495,3795,3795,3795,3795,2
|
|
20240328,123500,30220905,3795,3795,3795,3795,2
|
|
20240328,123400,30213315,3800,3795,3800,3795,3
|
|
20240328,123300,30201925,3795,3795,3795,3795,2
|
|
20240328,123200,30194335,3800,3800,3800,3800,100
|
|
20240328,123100,29814335,3790,3790,3790,3790,2
|
|
20240328,123000,29806755,3790,3790,3790,3790,2
|
|
20240328,122900,29799175,3790,3790,3790,3790,2
|
|
20240328,122800,29791595,3790,3790,3790,3790,2
|
|
20240328,122700,29784015,3790,3790,3790,3790,2
|
|
20240328,122600,29776435,3790,3790,3790,3790,2
|
|
20240328,122500,29768855,3790,3790,3790,3790,192
|
|
20240328,122400,29041175,3790,3790,3790,3790,2
|
|
20240328,122300,29033595,3790,3790,3790,3790,76
|
|
20240328,122200,28745555,3790,3790,3790,3790,3
|
|
20240328,122100,28734185,3790,3790,3790,3790,2
|
|
20240328,122000,28726605,3790,3790,3790,3790,2
|
|
20240328,121900,28719025,3790,3790,3790,3790,0
|
|
20240328,121800,28719025,3790,3790,3790,3790,2
|
|
20240328,121700,28711445,3790,3790,3790,3790,2
|
|
20240328,121600,28703865,3790,3790,3790,3790,104
|
|
20240328,121500,28309705,3790,3790,3790,3790,2
|
|
20240328,121400,28302125,3790,3790,3790,3790,2
|
|
20240328,121300,28294545,3790,3790,3790,3790,2
|
|
20240328,121200,28286965,3790,3790,3790,3790,2
|
|
20240328,121100,28279385,3790,3790,3790,3790,2
|
|
20240328,121000,28271805,3790,3790,3790,3790,2
|
|
20240328,120900,28264225,3790,3790,3790,3790,2
|
|
20240328,120800,28256645,3800,3790,3800,3790,26
|
|
20240328,120700,28157865,3790,3790,3790,3790,2
|
|
20240328,120600,28150285,3790,3790,3790,3790,2
|
|
20240328,120500,28142705,3790,3790,3790,3790,0
|
|
20240328,120400,28142705,3790,3790,3790,3790,2
|
|
20240328,120300,28135125,3790,3790,3790,3790,2
|
|
20240328,120200,28127545,3790,3790,3790,3790,2
|
|
20240328,120100,28119965,3790,3790,3790,3790,2
|
|
20240328,120000,28112385,3790,3790,3790,3790,2
|
|
20240328,115900,28104805,3790,3790,3790,3790,2
|
|
20240328,115800,28097225,3790,3790,3790,3790,2
|
|
20240328,115700,28089645,3790,3795,3795,3790,202
|
|
20240328,115600,27323065,3790,3785,3790,3785,50
|
|
20240328,115500,27133575,3785,3785,3785,3785,104
|
|
20240328,115400,26739935,3785,3785,3785,3785,2
|
|
20240328,115300,26732365,3785,3785,3785,3785,2
|
|
20240328,115200,26724795,3785,3785,3785,3785,2
|
|
20240328,115100,26717225,3785,3785,3785,3785,0
|
|
20240328,115000,26717225,3785,3785,3785,3785,2
|
|
20240328,114900,26709655,3785,3785,3785,3785,2
|
|
20240328,114800,26702085,3785,3785,3785,3785,722
|
|
20240328,114700,23969315,3785,3785,3785,3785,2
|
|
20240328,114600,23961745,3785,3785,3785,3785,5
|
|
20240328,114500,23942820,3785,3785,3785,3785,2
|
|
20240328,114400,23935250,3785,3785,3785,3785,2
|
|
20240328,114300,23927680,3785,3785,3785,3785,2
|
|
20240328,114200,23920110,3785,3785,3785,3785,2
|
|
20240328,114100,23912540,3785,3785,3785,3785,2
|
|
20240328,114000,23904970,3800,3785,3800,3785,73
|
|
20240328,113900,23627600,3785,3785,3785,3785,2
|
|
20240328,113800,23620030,3785,3785,3785,3785,2
|
|
20240328,113700,23612460,3785,3785,3785,3785,0
|
|
20240328,113600,23612460,3785,3785,3785,3785,2
|
|
20240328,113500,23604890,3785,3785,3785,3785,2
|
|
20240328,113400,23597320,3785,3785,3785,3785,104
|
|
20240328,113300,23203680,3785,3785,3785,3785,2
|
|
20240328,113200,23196110,3785,3785,3785,3785,2
|
|
20240328,113100,23188540,3785,3785,3785,3785,39
|
|
20240328,113000,23040925,3785,3785,3785,3785,2
|
|
20240328,112900,23033355,3785,3785,3785,3785,2
|
|
20240328,112800,23025785,3790,3790,3790,3790,183
|
|
20240328,112700,22332215,3790,3790,3790,3790,2
|
|
20240328,112600,22324635,3790,3790,3790,3790,2
|
|
20240328,112500,22317055,3790,3790,3790,3790,2
|
|
20240328,112400,22309475,3790,3790,3790,3790,2
|
|
20240328,112300,22301895,3800,3800,3800,3800,1
|
|
20240328,112200,22298095,3790,3800,3800,3790,3
|
|
20240328,112100,22286715,3790,3790,3790,3790,2
|
|
20240328,112000,22279135,3790,3790,3790,3790,2
|
|
20240328,111900,22271555,3790,3790,3790,3790,2
|
|
20240328,111800,22263975,3800,3790,3800,3790,20
|
|
20240328,111700,22187995,3790,3790,3790,3790,2
|
|
20240328,111600,22180415,3790,3790,3790,3790,2
|
|
20240328,111500,22172835,3790,3790,3790,3790,2
|
|
20240328,111400,22165255,3790,3790,3790,3790,2
|
|
20240328,111300,22157675,3790,3790,3790,3790,105
|
|
20240328,111200,21759725,3790,3790,3790,3790,2
|
|
20240328,111100,21752145,3790,3790,3790,3790,2
|
|
20240328,111000,21744565,3790,3790,3790,3790,2
|
|
20240328,110900,21736985,3790,3790,3790,3790,0
|
|
20240328,110800,21736985,3790,3790,3790,3790,2
|
|
20240328,110700,21729405,3790,3790,3790,3790,2
|
|
20240328,110600,21721825,3790,3790,3790,3790,2
|
|
20240328,110500,21714245,3790,3790,3790,3790,2
|
|
20240328,110400,21706665,3790,3790,3790,3790,2
|
|
20240328,110300,21699085,3790,3790,3790,3790,2
|
|
20240328,110200,21691505,3790,3790,3790,3790,2
|
|
20240328,110100,21683925,3790,3790,3790,3790,2
|
|
20240328,110000,21676345,3790,3795,3795,3790,137
|
|
20240328,105900,21156875,3790,3790,3790,3790,2
|
|
20240328,105800,21149295,3790,3795,3795,3790,263
|
|
20240328,105700,20151220,3785,3785,3785,3785,2
|
|
20240328,105600,20143650,3785,3785,3785,3785,2
|
|
20240328,105500,20136080,3785,3785,3785,3785,0
|
|
20240328,105400,20136080,3785,3785,3785,3785,2
|
|
20240328,105300,20128510,3785,3785,3785,3785,2
|
|
20240328,105200,20120940,3785,3790,3790,3785,105
|
|
20240328,105100,19723495,3790,3795,3795,3790,5
|
|
20240328,105000,19704530,3795,3795,3795,3790,8
|
|
20240328,104900,19674180,3795,3790,3795,3790,56
|
|
20240328,104800,19461930,3790,3785,3790,3785,7
|
|
20240328,104700,19435410,3785,3785,3785,3785,2
|
|
20240328,104600,19427840,3785,3785,3785,3785,2
|
|
20240328,104500,19420270,3785,3785,3785,3785,2
|
|
20240328,104400,19412700,3785,3785,3785,3785,2
|
|
20240328,104300,19405130,3785,3785,3785,3785,2
|
|
20240328,104200,19397560,3785,3785,3785,3785,0
|
|
20240328,104100,19397560,3785,3785,3785,3785,66
|
|
20240328,104000,19147750,3785,3785,3785,3785,2
|
|
20240328,103900,19140180,3785,3785,3785,3785,2
|
|
20240328,103800,19132610,3785,3785,3785,3785,2
|
|
20240328,103700,19125040,3785,3785,3785,3785,2
|
|
20240328,103600,19117470,3785,3785,3785,3785,2
|
|
20240328,103500,19109900,3785,3785,3785,3785,2
|
|
20240328,103400,19102330,3785,3785,3785,3785,2
|
|
20240328,103300,19094760,3785,3785,3785,3785,2
|
|
20240328,103200,19087190,3785,3785,3785,3785,2
|
|
20240328,103100,19079620,3785,3785,3785,3785,105
|
|
20240328,103000,18682195,3785,3785,3785,3785,2
|
|
20240328,102900,18674625,3785,3785,3785,3785,2
|
|
20240328,102800,18667055,3790,3790,3790,3790,247
|
|
20240328,102700,17730925,3785,3785,3785,3785,2
|
|
20240328,102600,17723355,3785,3785,3785,3785,2
|
|
20240328,102500,17715785,3785,3785,3785,3785,2
|
|
20240328,102400,17708215,3785,3785,3785,3785,2
|
|
20240328,102300,17700645,3785,3785,3785,3785,2
|
|
20240328,102200,17693075,3785,3785,3785,3785,2
|
|
20240328,102100,17685505,3785,3785,3785,3785,2
|
|
20240328,102000,17677935,3785,3790,3790,3785,22
|
|
20240328,101900,17594565,3790,3780,3790,3780,3
|
|
20240328,101800,17583215,3780,3780,3780,3780,2
|
|
20240328,101700,17575655,3780,3780,3780,3780,2
|
|
20240328,101600,17568095,3780,3780,3780,3780,2
|
|
20240328,101500,17560535,3780,3780,3780,3780,2
|
|
20240328,101400,17552975,3780,3780,3780,3780,0
|
|
20240328,101300,17552975,3780,3780,3780,3780,2
|
|
20240328,101200,17545415,3780,3780,3780,3780,2
|
|
20240328,101100,17537855,3780,3780,3780,3780,213
|
|
20240328,101000,16732715,3780,3780,3780,3780,2
|
|
20240328,100900,16725155,3780,3780,3780,3780,2
|
|
20240328,100800,16717595,3780,3780,3780,3780,2
|
|
20240328,100700,16710035,3780,3780,3780,3780,2
|
|
20240328,100600,16702475,3780,3780,3780,3780,2
|
|
20240328,100500,16694915,3780,3790,3790,3780,10
|
|
20240328,100400,16657035,3790,3780,3790,3780,3
|
|
20240328,100300,16645685,3780,3780,3780,3780,2
|
|
20240328,100200,16638125,3780,3780,3780,3780,2
|
|
20240328,100100,16630565,3780,3780,3780,3780,2
|
|
20240328,100000,16623005,3775,3775,3775,3775,30
|
|
20240328,095900,16509755,3775,3775,3775,3775,64
|
|
20240328,095800,16268155,3775,3780,3780,3775,14
|
|
20240328,095700,16215245,3780,3780,3780,3780,146
|
|
20240328,095600,15663365,3780,3790,3790,3780,8
|
|
20240328,095500,15633065,3790,3785,3790,3780,253
|
|
20240328,095400,14676620,3790,3785,3790,3785,12
|
|
20240328,095300,14631150,3780,3780,3780,3780,255
|
|
20240328,095200,13667250,3780,3790,3790,3780,7
|
|
20240328,095100,13640740,3785,3785,3785,3780,343
|
|
20240328,095000,12342495,3780,3780,3780,3780,2
|
|
20240328,094900,12334935,3780,3780,3780,3780,2
|
|
20240328,094800,12327375,3780,3780,3780,3780,2
|
|
20240328,094700,12319815,3785,3780,3785,3780,4
|
|
20240328,094600,12304685,3780,3780,3780,3780,0
|
|
20240328,094500,12304685,3780,3780,3780,3780,2
|
|
20240328,094400,12297125,3780,3780,3780,3780,7
|
|
20240328,094300,12270665,3780,3780,3780,3780,2
|
|
20240328,094200,12263105,3780,3780,3780,3780,2
|
|
20240328,094100,12255545,3780,3780,3780,3780,130
|
|
20240328,094000,11764145,3780,3780,3780,3780,2
|
|
20240328,093900,11756585,3780,3780,3780,3780,2
|
|
20240328,093800,11749025,3780,3780,3780,3780,2
|
|
20240328,093700,11741465,3780,3780,3780,3780,2
|
|
20240328,093600,11733905,3775,3775,3775,3775,2
|
|
20240328,093500,11726355,3785,3775,3785,3775,14
|
|
20240328,093400,11673385,3775,3775,3775,3775,2
|
|
20240328,093300,11665835,3775,3775,3775,3775,2
|
|
20240328,093200,11658285,3775,3775,3775,3775,0
|
|
20240328,093100,11658285,3775,3785,3785,3775,52
|
|
20240328,093000,11461485,3785,3775,3785,3775,13
|
|
20240328,092900,11412300,3775,3775,3775,3775,4
|
|
20240328,092800,11397200,3780,3775,3780,3775,6
|
|
20240328,092700,11374540,3775,3775,3775,3775,4
|
|
20240328,092600,11359440,3770,3770,3770,3770,2
|
|
20240328,092500,11351900,3770,3770,3770,3770,45
|
|
20240328,092400,11182250,3770,3770,3770,3770,30
|
|
20240328,092300,11069150,3770,3770,3770,3770,2
|
|
20240328,092200,11061610,3770,3770,3770,3770,2
|
|
20240328,092100,11054070,3770,3770,3770,3770,51
|
|
20240328,092000,10861800,3770,3775,3775,3770,18
|
|
20240328,091900,10793860,3775,3780,3780,3775,404
|
|
20240328,091800,9268075,3780,3785,3785,3780,620
|
|
20240328,091700,6921590,3785,3785,3785,3785,29
|
|
20240328,091600,6811825,3785,3785,3785,3785,2
|
|
20240328,091500,6804255,3785,3790,3790,3785,10
|
|
20240328,091400,6766365,3790,3790,3790,3790,2
|
|
20240328,091300,6758785,3785,3795,3795,3785,23
|
|
20240328,091200,6671715,3785,3785,3785,3785,4
|
|
20240328,091100,6656575,3785,3785,3785,3785,157
|
|
20240328,091000,6062330,3785,3785,3785,3785,5
|
|
20240328,090900,6043405,3785,3785,3785,3785,3
|
|
20240328,090800,6032050,3785,3785,3785,3785,3
|
|
20240328,090700,6020695,3785,3785,3785,3785,3
|
|
20240328,090600,6009340,3785,3785,3785,3785,3
|
|
20240328,090500,5997985,3785,3785,3785,3785,3
|
|
20240328,090400,5986630,3790,3800,3800,3790,713
|
|
20240328,090300,3279680,3800,3800,3800,3800,3
|
|
20240328,090200,3268280,3800,3800,3800,3800,258
|
|
20240328,090100,2287880,3800,3800,3800,3800,135
|
|
20240328,090000,1774880,3800,3800,3800,3800,459
|