673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,201000,2642744960,6200,6200,6200,6200,5399
|
|
20240328,200900,2642744960,6200,6200,6200,6200,0
|
|
20240328,200800,2642744960,6200,6200,6200,6200,0
|
|
20240328,200700,2642744960,6200,6200,6200,6200,0
|
|
20240328,200600,2642744960,6200,6200,6200,6200,0
|
|
20240328,200500,2642744960,6200,6200,6200,6200,0
|
|
20240328,200400,2642744960,6200,6200,6200,6200,0
|
|
20240328,200300,2642744960,6200,6200,6200,6200,0
|
|
20240328,200200,2642744960,6200,6200,6200,6200,0
|
|
20240328,200100,2642744960,6200,6200,6200,6200,0
|
|
20240328,200000,2642744960,6200,6200,6200,6200,0
|
|
20240328,195900,2642744960,6200,6200,6200,6200,0
|
|
20240328,195800,2642744960,6200,6200,6200,6200,0
|
|
20240328,195700,2642744960,6200,6200,6200,6200,0
|
|
20240328,195600,2642744960,6200,6200,6200,6200,0
|
|
20240328,195500,2642744960,6200,6200,6200,6200,0
|
|
20240328,195400,2642744960,6200,6200,6200,6200,0
|
|
20240328,195300,2642744960,6200,6200,6200,6200,0
|
|
20240328,195200,2642744960,6200,6200,6200,6200,0
|
|
20240328,195100,2642744960,6200,6200,6200,6200,0
|
|
20240328,195000,2642744960,6200,6200,6200,6200,0
|
|
20240328,194900,2642744960,6200,6200,6200,6200,0
|
|
20240328,194800,2642744960,6200,6200,6200,6200,0
|
|
20240328,194700,2642744960,6200,6200,6200,6200,0
|
|
20240328,194600,2642744960,6200,6200,6200,6200,0
|
|
20240328,194500,2642744960,6200,6200,6200,6200,0
|
|
20240328,194400,2642744960,6200,6200,6200,6200,0
|
|
20240328,194300,2642744960,6200,6200,6200,6200,0
|
|
20240328,194200,2642744960,6200,6200,6200,6200,0
|
|
20240328,194100,2642744960,6200,6200,6200,6200,0
|
|
20240328,194000,2642744960,6200,6200,6200,6200,5399
|
|
20240328,193900,2642744960,6200,6200,6200,6200,0
|
|
20240328,193800,2642744960,6200,6200,6200,6200,0
|
|
20240328,193700,2642744960,6200,6200,6200,6200,0
|
|
20240328,193600,2642744960,6200,6200,6200,6200,0
|
|
20240328,193500,2642744960,6200,6200,6200,6200,0
|
|
20240328,193400,2642744960,6200,6200,6200,6200,0
|
|
20240328,193300,2642744960,6200,6200,6200,6200,0
|
|
20240328,193200,2642744960,6200,6200,6200,6200,0
|
|
20240328,193100,2642744960,6200,6200,6200,6200,0
|
|
20240328,193000,2642744960,6200,6200,6200,6200,0
|
|
20240328,192900,2642744960,6200,6200,6200,6200,0
|
|
20240328,192800,2642744960,6200,6200,6200,6200,0
|
|
20240328,192700,2642744960,6200,6200,6200,6200,0
|
|
20240328,192600,2642744960,6200,6200,6200,6200,0
|
|
20240328,192500,2642744960,6200,6200,6200,6200,0
|
|
20240328,192400,2642744960,6200,6200,6200,6200,0
|
|
20240328,192300,2642744960,6200,6200,6200,6200,0
|
|
20240328,192200,2642744960,6200,6200,6200,6200,0
|
|
20240328,192100,2642744960,6200,6200,6200,6200,0
|
|
20240328,192000,2642744960,6200,6200,6200,6200,0
|
|
20240328,191900,2642744960,6200,6200,6200,6200,0
|
|
20240328,191800,2642744960,6200,6200,6200,6200,0
|
|
20240328,191700,2642744960,6200,6200,6200,6200,0
|
|
20240328,191600,2642744960,6200,6200,6200,6200,0
|
|
20240328,191500,2642744960,6200,6200,6200,6200,0
|
|
20240328,191400,2642744960,6200,6200,6200,6200,0
|
|
20240328,191300,2642744960,6200,6200,6200,6200,0
|
|
20240328,191200,2642744960,6200,6200,6200,6200,0
|
|
20240328,191100,2642744960,6200,6200,6200,6200,0
|
|
20240328,191000,2642744960,6200,6200,6200,6200,5399
|
|
20240328,190900,2642744960,6200,6200,6200,6200,0
|
|
20240328,190800,2642744960,6200,6200,6200,6200,0
|
|
20240328,190700,2642744960,6200,6200,6200,6200,0
|
|
20240328,190600,2642744960,6200,6200,6200,6200,0
|
|
20240328,190500,2642744960,6200,6200,6200,6200,0
|
|
20240328,190400,2642744960,6200,6200,6200,6200,0
|
|
20240328,190300,2642744960,6200,6200,6200,6200,0
|
|
20240328,190200,2642744960,6200,6200,6200,6200,0
|
|
20240328,190100,2642744960,6200,6200,6200,6200,0
|
|
20240328,190000,2642744960,6200,6200,6200,6200,0
|
|
20240328,185900,2642744960,6200,6200,6200,6200,0
|
|
20240328,185800,2642744960,6200,6200,6200,6200,0
|
|
20240328,185700,2642744960,6200,6200,6200,6200,0
|
|
20240328,185600,2642744960,6200,6200,6200,6200,0
|
|
20240328,185500,2642744960,6200,6200,6200,6200,0
|
|
20240328,185400,2642744960,6200,6200,6200,6200,0
|
|
20240328,185300,2642744960,6200,6200,6200,6200,0
|
|
20240328,185200,2642744960,6200,6200,6200,6200,0
|
|
20240328,185100,2642744960,6200,6200,6200,6200,0
|
|
20240328,185000,2642744960,6200,6200,6200,6200,0
|
|
20240328,184900,2642744960,6200,6200,6200,6200,0
|
|
20240328,184800,2642744960,6200,6200,6200,6200,0
|
|
20240328,184700,2642744960,6200,6200,6200,6200,0
|
|
20240328,184600,2642744960,6200,6200,6200,6200,0
|
|
20240328,184500,2642744960,6200,6200,6200,6200,0
|
|
20240328,184400,2642744960,6200,6200,6200,6200,0
|
|
20240328,184300,2642744960,6200,6200,6200,6200,0
|
|
20240328,184200,2642744960,6200,6200,6200,6200,0
|
|
20240328,184100,2642744960,6200,6200,6200,6200,0
|
|
20240328,184000,2642744960,6200,6200,6200,6200,5399
|
|
20240328,183900,2642744960,6200,6200,6200,6200,0
|
|
20240328,183800,2642744960,6200,6200,6200,6200,0
|
|
20240328,183700,2642744960,6200,6200,6200,6200,0
|
|
20240328,183600,2642744960,6200,6200,6200,6200,0
|
|
20240328,183500,2642744960,6200,6200,6200,6200,0
|
|
20240328,183400,2642744960,6200,6200,6200,6200,0
|
|
20240328,183300,2642744960,6200,6200,6200,6200,0
|
|
20240328,183200,2642744960,6200,6200,6200,6200,0
|
|
20240328,183100,2642744960,6200,6200,6200,6200,0
|
|
20240328,183000,2642744960,6200,6200,6200,6200,0
|
|
20240328,182900,2642744960,6200,6200,6200,6200,0
|
|
20240328,182800,2642744960,6200,6200,6200,6200,0
|
|
20240328,182700,2642744960,6200,6200,6200,6200,0
|
|
20240328,182600,2642744960,6200,6200,6200,6200,0
|
|
20240328,182500,2642744960,6200,6200,6200,6200,0
|
|
20240328,182400,2642744960,6200,6200,6200,6200,0
|
|
20240328,182300,2642744960,6200,6200,6200,6200,0
|
|
20240328,182200,2642744960,6200,6200,6200,6200,0
|
|
20240328,182100,2642744960,6200,6200,6200,6200,0
|
|
20240328,182000,2642744960,6200,6200,6200,6200,0
|
|
20240328,181900,2642744960,6200,6200,6200,6200,0
|
|
20240328,181800,2642744960,6200,6200,6200,6200,0
|
|
20240328,181700,2642744960,6200,6200,6200,6200,0
|
|
20240328,181600,2642744960,6200,6200,6200,6200,0
|
|
20240328,181500,2642744960,6200,6200,6200,6200,0
|
|
20240328,181400,2642744960,6200,6200,6200,6200,0
|
|
20240328,181300,2642744960,6200,6200,6200,6200,0
|
|
20240328,181200,2642744960,6200,6200,6200,6200,0
|
|
20240328,181100,2642744960,6200,6200,6200,6200,0
|
|
20240328,181000,2642744960,6200,6200,6200,6200,5399
|
|
20240328,180900,2642744960,6200,6200,6200,6200,0
|
|
20240328,180800,2642744960,6200,6200,6200,6200,0
|
|
20240328,180700,2642744960,6200,6200,6200,6200,0
|
|
20240328,180600,2642744960,6200,6200,6200,6200,0
|
|
20240328,180500,2642744960,6200,6200,6200,6200,0
|
|
20240328,180400,2642744960,6200,6200,6200,6200,0
|
|
20240328,180300,2642744960,6200,6200,6200,6200,0
|
|
20240328,180200,2642744960,6200,6200,6200,6200,0
|
|
20240328,180100,2642744960,6200,6200,6200,6200,0
|
|
20240328,180000,2642744960,6200,6200,6200,6200,0
|
|
20240328,175900,2642744960,6200,6200,6200,6200,0
|
|
20240328,175800,2642744960,6200,6200,6200,6200,0
|
|
20240328,175700,2642744960,6200,6200,6200,6200,0
|
|
20240328,175600,2642744960,6200,6200,6200,6200,0
|
|
20240328,175500,2642744960,6200,6200,6200,6200,0
|
|
20240328,175400,2642744960,6200,6200,6200,6200,0
|
|
20240328,175300,2642744960,6200,6200,6200,6200,0
|
|
20240328,175200,2642744960,6200,6200,6200,6200,0
|
|
20240328,175100,2642744960,6200,6200,6200,6200,0
|
|
20240328,175000,2642744960,6200,6200,6200,6200,0
|
|
20240328,174900,2642744960,6200,6200,6200,6200,0
|
|
20240328,174800,2642744960,6200,6200,6200,6200,0
|
|
20240328,174700,2642744960,6200,6200,6200,6200,0
|
|
20240328,174600,2642744960,6200,6200,6200,6200,0
|
|
20240328,174500,2642744960,6200,6200,6200,6200,0
|
|
20240328,174400,2642744960,6200,6200,6200,6200,0
|
|
20240328,174300,2642744960,6200,6200,6200,6200,0
|
|
20240328,174200,2642744960,6200,6200,6200,6200,0
|
|
20240328,174100,2642744960,6200,6200,6200,6200,0
|
|
20240328,174000,2642744960,6200,6200,6200,6200,5399
|
|
20240328,173900,2642744960,6200,6200,6200,6200,0
|
|
20240328,173800,2642744960,6200,6200,6200,6200,0
|
|
20240328,173700,2642744960,6200,6200,6200,6200,0
|
|
20240328,173600,2642744960,6200,6200,6200,6200,0
|
|
20240328,173500,2642744960,6200,6200,6200,6200,0
|
|
20240328,173400,2642744960,6200,6200,6200,6200,0
|
|
20240328,173300,2642744960,6200,6200,6200,6200,0
|
|
20240328,173200,2642744960,6200,6200,6200,6200,0
|
|
20240328,173100,2642744960,6200,6200,6200,6200,0
|
|
20240328,173000,2642744960,6200,6200,6200,6200,0
|
|
20240328,172900,2642744960,6200,6200,6200,6200,0
|
|
20240328,172800,2642744960,6200,6200,6200,6200,0
|
|
20240328,172700,2642744960,6200,6200,6200,6200,0
|
|
20240328,172600,2642744960,6200,6200,6200,6200,0
|
|
20240328,172500,2642744960,6200,6200,6200,6200,0
|
|
20240328,172400,2642744960,6200,6200,6200,6200,0
|
|
20240328,172300,2642744960,6200,6200,6200,6200,0
|
|
20240328,172200,2642744960,6200,6200,6200,6200,0
|
|
20240328,172100,2642744960,6200,6200,6200,6200,0
|
|
20240328,172000,2642744960,6200,6200,6200,6200,0
|
|
20240328,171900,2642744960,6200,6200,6200,6200,0
|
|
20240328,171800,2642744960,6200,6200,6200,6200,0
|
|
20240328,171700,2642744960,6200,6200,6200,6200,0
|
|
20240328,171600,2642744960,6200,6200,6200,6200,0
|
|
20240328,171500,2642744960,6200,6200,6200,6200,0
|
|
20240328,171400,2642744960,6200,6200,6200,6200,0
|
|
20240328,171300,2642744960,6200,6200,6200,6200,0
|
|
20240328,171200,2642744960,6200,6200,6200,6200,0
|
|
20240328,171100,2642744960,6200,6200,6200,6200,0
|
|
20240328,171000,2642744960,6200,6200,6200,6200,5399
|
|
20240328,170900,2642744960,6200,6200,6200,6200,0
|
|
20240328,170800,2642744960,6200,6200,6200,6200,0
|
|
20240328,170700,2642744960,6200,6200,6200,6200,0
|
|
20240328,170600,2642744960,6200,6200,6200,6200,0
|
|
20240328,170500,2642744960,6200,6200,6200,6200,0
|
|
20240328,170400,2642744960,6200,6200,6200,6200,0
|
|
20240328,170300,2642744960,6200,6200,6200,6200,0
|
|
20240328,170200,2642744960,6200,6200,6200,6200,0
|
|
20240328,170100,2642744960,6200,6200,6200,6200,0
|
|
20240328,170000,2642744960,6200,6200,6200,6200,0
|
|
20240328,165900,2642744960,6200,6200,6200,6200,0
|
|
20240328,165800,2642744960,6200,6200,6200,6200,0
|
|
20240328,165700,2642744960,6200,6200,6200,6200,0
|
|
20240328,165600,2642744960,6200,6200,6200,6200,0
|
|
20240328,165500,2642744960,6200,6200,6200,6200,0
|
|
20240328,165400,2642744960,6200,6200,6200,6200,0
|
|
20240328,165300,2642744960,6200,6200,6200,6200,0
|
|
20240328,165200,2642744960,6200,6200,6200,6200,0
|
|
20240328,165100,2642744960,6200,6200,6200,6200,0
|
|
20240328,165000,2642744960,6200,6200,6200,6200,0
|
|
20240328,164900,2642744960,6200,6200,6200,6200,0
|
|
20240328,164800,2642744960,6200,6200,6200,6200,0
|
|
20240328,164700,2642744960,6200,6200,6200,6200,0
|
|
20240328,164600,2642744960,6200,6200,6200,6200,0
|
|
20240328,164500,2642744960,6200,6200,6200,6200,0
|
|
20240328,164400,2642744960,6200,6200,6200,6200,0
|
|
20240328,164300,2642744960,6200,6200,6200,6200,0
|
|
20240328,164200,2642744960,6200,6200,6200,6200,0
|
|
20240328,164100,2642744960,6200,6200,6200,6200,0
|
|
20240328,164000,2642744960,6200,6200,6200,6200,5399
|
|
20240328,163900,2642744960,6200,6200,6200,6200,0
|
|
20240328,163800,2642744960,6200,6200,6200,6200,0
|
|
20240328,163700,2642744960,6200,6200,6200,6200,0
|
|
20240328,163600,2642744960,6200,6200,6200,6200,0
|
|
20240328,163500,2642744960,6200,6200,6200,6200,0
|
|
20240328,163400,2642744960,6200,6200,6200,6200,0
|
|
20240328,163300,2642744960,6200,6200,6200,6200,0
|
|
20240328,163200,2642744960,6200,6200,6200,6200,0
|
|
20240328,163100,2642744960,6200,6200,6200,6200,0
|
|
20240328,163000,2642744960,6200,6200,6200,6200,0
|
|
20240328,162900,2642744960,6200,6200,6200,6200,0
|
|
20240328,162800,2642744960,6200,6200,6200,6200,0
|
|
20240328,162700,2642744960,6200,6200,6200,6200,0
|
|
20240328,162600,2642744960,6200,6200,6200,6200,0
|
|
20240328,162500,2642744960,6200,6200,6200,6200,0
|
|
20240328,162400,2642744960,6200,6200,6200,6200,0
|
|
20240328,162300,2642744960,6200,6200,6200,6200,0
|
|
20240328,162200,2642744960,6200,6200,6200,6200,0
|
|
20240328,162100,2642744960,6200,6200,6200,6200,0
|
|
20240328,162000,2642744960,6200,6200,6200,6200,0
|
|
20240328,161900,2642744960,6200,6200,6200,6200,0
|
|
20240328,161800,2642744960,6200,6200,6200,6200,0
|
|
20240328,161700,2642744960,6200,6200,6200,6200,0
|
|
20240328,161600,2642744960,6200,6200,6200,6200,0
|
|
20240328,161500,2642744960,6200,6200,6200,6200,0
|
|
20240328,161400,2642744960,6200,6200,6200,6200,0
|
|
20240328,161300,2642744960,6200,6200,6200,6200,0
|
|
20240328,161200,2642744960,6200,6200,6200,6200,0
|
|
20240328,161100,2642744960,6200,6200,6200,6200,0
|
|
20240328,161000,2642744960,6200,6200,6200,6200,5399
|
|
20240328,160900,2642744960,6200,6200,6200,6200,0
|
|
20240328,160800,2642744960,6200,6200,6200,6200,0
|
|
20240328,160700,2642744960,6200,6200,6200,6200,0
|
|
20240328,160600,2642744960,6200,6200,6200,6200,0
|
|
20240328,160500,2642744960,6200,6200,6200,6200,0
|
|
20240328,160400,2642744960,6200,6200,6200,6200,0
|
|
20240328,160300,2642744960,6200,6200,6200,6200,0
|
|
20240328,160200,2642744960,6200,6200,6200,6200,0
|
|
20240328,160100,2642744960,6200,6200,6200,6200,0
|
|
20240328,160000,2642744960,6200,6200,6200,6200,0
|
|
20240328,155900,2642744960,6200,6200,6200,6200,0
|
|
20240328,155800,2642744960,6200,6200,6200,6200,0
|
|
20240328,155700,2642744960,6200,6200,6200,6200,0
|
|
20240328,155600,2642744960,6200,6200,6200,6200,0
|
|
20240328,155500,2642744960,6200,6200,6200,6200,0
|
|
20240328,155400,2642744960,6200,6200,6200,6200,0
|
|
20240328,155300,2642744960,6200,6200,6200,6200,0
|
|
20240328,155200,2642744960,6200,6200,6200,6200,0
|
|
20240328,155100,2642744960,6200,6200,6200,6200,0
|
|
20240328,155000,2642744960,6200,6200,6200,6200,0
|
|
20240328,154900,2642744960,6200,6200,6200,6200,0
|
|
20240328,154800,2642744960,6200,6200,6200,6200,0
|
|
20240328,154700,2642744960,6200,6200,6200,6200,0
|
|
20240328,154600,2642744960,6200,6200,6200,6200,0
|
|
20240328,154500,2642744960,6200,6200,6200,6200,0
|
|
20240328,154400,2642744960,6200,6200,6200,6200,0
|
|
20240328,154300,2642744960,6200,6200,6200,6200,0
|
|
20240328,154200,2642744960,6200,6200,6200,6200,0
|
|
20240328,154100,2642744960,6200,6200,6200,6200,0
|
|
20240328,154000,2642744960,6200,6200,6200,6200,5399
|
|
20240328,153900,2642744960,6200,6200,6200,6200,0
|
|
20240328,153800,2642744960,6200,6200,6200,6200,0
|
|
20240328,153700,2642744960,6200,6200,6200,6200,0
|
|
20240328,153600,2642744960,6200,6200,6200,6200,0
|
|
20240328,153500,2642744960,6200,6200,6200,6200,0
|
|
20240328,153400,2642744960,6200,6200,6200,6200,0
|
|
20240328,153300,2642744960,6200,6200,6200,6200,0
|
|
20240328,153200,2642744960,6200,6200,6200,6200,0
|
|
20240328,153100,2642744960,6200,6200,6200,6200,0
|
|
20240328,153000,2642744960,6200,6200,6200,6200,5399
|
|
20240328,152900,2609271160,6260,6260,6260,6260,0
|
|
20240328,152800,2609271160,6260,6260,6260,6260,0
|
|
20240328,152700,2609271160,6260,6260,6260,6260,0
|
|
20240328,152600,2609271160,6260,6260,6260,6260,0
|
|
20240328,152500,2609271160,6260,6260,6260,6260,0
|
|
20240328,152400,2609271160,6260,6260,6260,6260,0
|
|
20240328,152300,2609271160,6260,6260,6260,6260,0
|
|
20240328,152200,2609271160,6260,6260,6260,6260,0
|
|
20240328,152100,2609271160,6260,6260,6260,6260,0
|
|
20240328,152000,2609271160,6260,6260,6260,6260,0
|
|
20240328,151900,2609271160,6260,6240,6260,6240,423
|
|
20240328,151800,2606626120,6250,6160,6250,6160,195
|
|
20240328,151700,2605416170,6200,6180,6240,6180,988
|
|
20240328,151600,2599260140,6180,6190,6190,6110,16852
|
|
20240328,151500,2495607310,6190,6260,6270,6190,7999
|
|
20240328,151400,2445971880,6260,6260,6270,6260,2553
|
|
20240328,151300,2429988270,6270,6250,6270,6250,1455
|
|
20240328,151200,2420887650,6250,6250,6260,6250,375
|
|
20240328,151100,2418542840,6260,6250,6260,6240,761
|
|
20240328,151000,2413789720,6250,6240,6260,6230,1191
|
|
20240328,150900,2406351550,6230,6260,6260,6230,546
|
|
20240328,150800,2402942410,6260,6240,6260,6240,383
|
|
20240328,150700,2400549170,6250,6260,6260,6250,783
|
|
20240328,150600,2395650200,6260,6270,6270,6260,309
|
|
20240328,150500,2393714260,6270,6270,6270,6270,831
|
|
20240328,150400,2388503890,6260,6250,6260,6240,332
|
|
20240328,150300,2386426930,6260,6260,6270,6250,899
|
|
20240328,150200,2380803360,6260,6260,6270,6260,472
|
|
20240328,150100,2377848560,6260,6240,6260,6240,361
|
|
20240328,150000,2375590310,6260,6260,6270,6210,2491
|
|
20240328,145900,2360064680,6250,6250,6260,6250,459
|
|
20240328,145800,2357192030,6250,6260,6260,6250,301
|
|
20240328,145700,2355307920,6260,6250,6260,6250,629
|
|
20240328,145600,2351373690,6240,6250,6250,6240,228
|
|
20240328,145500,2349949370,6230,6220,6230,6220,564
|
|
20240328,145400,2346436340,6230,6240,6250,6230,823
|
|
20240328,145300,2341298310,6240,6250,6250,6230,1695
|
|
20240328,145200,2330714310,6260,6240,6260,6240,1628
|
|
20240328,145100,2320539320,6250,6240,6250,6240,375
|
|
20240328,145000,2318196250,6250,6250,6250,6240,993
|
|
20240328,144900,2311994910,6240,6250,6250,6240,342
|
|
20240328,144800,2309858590,6250,6250,6250,6240,550
|
|
20240328,144700,2306423020,6240,6250,6250,6230,867
|
|
20240328,144600,2301014000,6240,6230,6240,6230,996
|
|
20240328,144500,2294799460,6230,6230,6240,6220,426
|
|
20240328,144400,2292145170,6240,6240,6240,6210,265
|
|
20240328,144300,2290495530,6240,6240,6240,6230,482
|
|
20240328,144200,2287489700,6240,6230,6240,6220,578
|
|
20240328,144100,2283888790,6230,6230,6230,6220,266
|
|
20240328,144000,2282232290,6210,6220,6220,6210,948
|
|
20240328,143900,2276345150,6220,6230,6230,6220,497
|
|
20240328,143800,2273249950,6230,6240,6240,6230,347
|
|
20240328,143700,2271085940,6230,6230,6240,6230,1173
|
|
20240328,143600,2263774410,6230,6240,6240,6230,382
|
|
20240328,143500,2261391580,6240,6230,6240,6230,368
|
|
20240328,143400,2259096790,6230,6240,6250,6230,673
|
|
20240328,143300,2254899100,6240,6240,6240,6240,457
|
|
20240328,143200,2252047420,6240,6240,6250,6240,389
|
|
20240328,143100,2249619980,6230,6240,6240,6230,545
|
|
20240328,143000,2246219200,6250,6250,6250,6240,272
|
|
20240328,142900,2244520680,6250,6250,6250,6240,417
|
|
20240328,142800,2241914580,6250,6250,6250,6240,382
|
|
20240328,142700,2239527760,6250,6250,6250,6250,298
|
|
20240328,142600,2237665260,6240,6250,6250,6230,411
|
|
20240328,142500,2235100150,6250,6240,6250,6240,534
|
|
20240328,142400,2231765130,6240,6250,6250,6240,356
|
|
20240328,142300,2229541720,6250,6240,6250,6240,381
|
|
20240328,142200,2227161160,6240,6250,6250,6240,1230
|
|
20240328,142100,2219477360,6250,6240,6250,6240,675
|
|
20240328,142000,2215262810,6240,6240,6240,6230,425
|
|
20240328,141900,2212611500,6230,6240,6240,6230,305
|
|
20240328,141800,2210709100,6230,6230,6240,6230,1034
|
|
20240328,141700,2204264260,6240,6240,6240,6230,466
|
|
20240328,141600,2201360510,6240,6230,6240,6230,293
|
|
20240328,141500,2199535000,6230,6230,6230,6220,475
|
|
20240328,141400,2196579380,6230,6230,6230,6190,549
|
|
20240328,141300,2193163540,6230,6230,6230,6220,477
|
|
20240328,141200,2190193210,6230,6210,6230,6190,299
|
|
20240328,141100,2188335100,6220,6190,6220,6180,769
|
|
20240328,141000,2183565740,6190,6200,6230,6190,613
|
|
20240328,140900,2179764670,6200,6200,6200,6190,401
|
|
20240328,140800,2177279150,6200,6190,6200,6190,426
|
|
20240328,140700,2174640950,6190,6200,6200,6190,511
|
|
20240328,140600,2171474750,6190,6180,6200,6180,168
|
|
20240328,140500,2170434660,6180,6190,6190,6180,235
|
|
20240328,140400,2168980750,6190,6180,6190,6180,403
|
|
20240328,140300,2166486290,6180,6180,6190,6180,403
|
|
20240328,140200,2163994270,6180,6160,6180,6160,465
|
|
20240328,140100,2161121270,6160,6170,6180,6160,1102
|
|
20240328,140000,2154320510,6170,6170,6170,6170,201
|
|
20240328,135900,2153080340,6170,6180,6180,6170,34
|
|
20240328,135800,2152870530,6180,6160,6180,6160,333
|
|
20240328,135700,2150816510,6160,6160,6160,6150,105
|
|
20240328,135600,2150170210,6160,6170,6170,6160,103
|
|
20240328,135500,2149535230,6170,6170,6170,6160,132
|
|
20240328,135400,2148720980,6160,6160,6160,6160,68
|
|
20240328,135300,2148302100,6170,6160,6170,6160,284
|
|
20240328,135200,2146550810,6150,6160,6160,6140,180
|
|
20240328,135100,2145443630,6160,6150,6160,6150,195
|
|
20240328,135000,2144242680,6160,6150,6170,6150,113
|
|
20240328,134900,2143547180,6160,6160,6160,6160,87
|
|
20240328,134800,2143011260,6140,6150,6150,6140,2500
|
|
20240328,134700,2127655010,6150,6160,6170,6150,280
|
|
20240328,134600,2125931460,6160,6160,6160,6160,127
|
|
20240328,134500,2125149140,6170,6150,6170,6150,1079
|
|
20240328,134400,2118510670,6150,6170,6170,6150,226
|
|
20240328,134300,2117118340,6150,6160,6160,6150,97
|
|
20240328,134200,2116520840,6160,6170,6170,6160,85
|
|
20240328,134100,2115997070,6170,6160,6170,6160,76
|
|
20240328,134000,2115528900,6160,6170,6170,6160,250
|
|
20240328,133900,2113986530,6170,6170,6170,6160,1149
|
|
20240328,133800,2106902200,6170,6170,6170,6170,225
|
|
20240328,133700,2105513950,6170,6150,6170,6150,743
|
|
20240328,133600,2100944200,6160,6160,6170,6160,277
|
|
20240328,133500,2099236610,6160,6160,6160,6150,719
|
|
20240328,133400,2094810870,6160,6130,6160,6120,1669
|
|
20240328,133300,2084581740,6130,6140,6140,6130,1844
|
|
20240328,133200,2073276940,6140,6150,6150,6140,280
|
|
20240328,133100,2071556720,6140,6150,6150,6140,104
|
|
20240328,133000,2070918000,6140,6140,6150,6140,299
|
|
20240328,132900,2069081150,6150,6150,6150,6140,317
|
|
20240328,132800,2067132280,6150,6160,6160,6150,104
|
|
20240328,132700,2066492530,6160,6160,6160,6150,167
|
|
20240328,132600,2065464490,6160,6160,6160,6160,71
|
|
20240328,132500,2065027130,6150,6150,6150,6150,368
|
|
20240328,132400,2062763930,6150,6150,6150,6150,70
|
|
20240328,132300,2062333430,6150,6150,6160,6150,124
|
|
20240328,132200,2061570810,6150,6150,6150,6140,181
|
|
20240328,132100,2060457880,6150,6160,6160,6150,140
|
|
20240328,132000,2059595490,6160,6160,6160,6160,26
|
|
20240328,131900,2059435330,6170,6140,6170,6140,129
|
|
20240328,131800,2058642580,6140,6120,6140,6120,239
|
|
20240328,131700,2057176820,6130,6110,6130,6110,914
|
|
20240328,131600,2051590700,6120,6130,6130,6110,2397
|
|
20240328,131500,2036927290,6120,6130,6130,6120,1248
|
|
20240328,131400,2029288830,6120,6160,6160,6120,4266
|
|
20240328,131300,2003094220,6170,6160,6170,6160,162
|
|
20240328,131200,2002095110,6170,6180,6180,6170,127
|
|
20240328,131100,2001310720,6180,6170,6180,6170,151
|
|
20240328,131000,2000378490,6170,6180,6180,6170,143
|
|
20240328,130900,1999494780,6170,6180,6180,6170,320
|
|
20240328,130800,1997520290,6190,6170,6190,6170,140
|
|
20240328,130700,1996656370,6170,6170,6170,6170,199
|
|
20240328,130600,1995428540,6160,6160,6160,6160,68
|
|
20240328,130500,1995009660,6170,6170,6170,6160,328
|
|
20240328,130400,1992987590,6170,6200,6200,6170,744
|
|
20240328,130300,1988396790,6180,6200,6220,6170,1421
|
|
20240328,130200,1979611070,6200,6210,6240,6200,1226
|
|
20240328,130100,1972008470,6200,6220,6230,6200,310
|
|
20240328,130000,1970081470,6230,6240,6240,6230,224
|
|
20240328,125900,1968685470,6240,6240,6240,6230,398
|
|
20240328,125800,1966203760,6240,6240,6240,6230,144
|
|
20240328,125700,1965306350,6240,6230,6240,6230,301
|
|
20240328,125600,1963429780,6240,6230,6240,6230,228
|
|
20240328,125500,1962007670,6230,6250,6250,6210,2621
|
|
20240328,125400,1945716050,6260,6260,6260,6240,396
|
|
20240328,125300,1943239770,6260,6270,6270,6250,125
|
|
20240328,125200,1942457890,6270,6260,6270,6250,1011
|
|
20240328,125100,1936126980,6270,6270,6270,6260,307
|
|
20240328,125000,1934202780,6270,6250,6270,6250,689
|
|
20240328,124900,1929891900,6250,6260,6270,6250,356
|
|
20240328,124800,1927662750,6270,6260,6270,6260,1179
|
|
20240328,124700,1920270480,6260,6250,6270,6250,615
|
|
20240328,124600,1916425050,6250,6240,6250,6240,274
|
|
20240328,124500,1914714860,6240,6240,6240,6230,349
|
|
20240328,124400,1912537780,6240,6250,6250,6240,175
|
|
20240328,124300,1911445430,6250,6250,6260,6230,786
|
|
20240328,124200,1906543140,6250,6250,6250,6240,344
|
|
20240328,124100,1904394260,6260,6250,6260,6250,305
|
|
20240328,124000,1902485640,6250,6260,6260,6250,139
|
|
20240328,123900,1901616830,6260,6260,6260,6230,502
|
|
20240328,123800,1898477650,6260,6260,6260,6250,142
|
|
20240328,123700,1897589410,6260,6260,6260,6260,307
|
|
20240328,123600,1895667590,6260,6260,6260,6250,312
|
|
20240328,123500,1893715260,6260,6260,6260,6250,191
|
|
20240328,123400,1892520440,6260,6260,6260,6240,194
|
|
20240328,123300,1891306730,6260,6270,6270,6250,530
|
|
20240328,123200,1887987780,6270,6270,6270,6260,464
|
|
20240328,123100,1885079180,6270,6270,6270,6270,218
|
|
20240328,123000,1883712320,6270,6270,6270,6240,124
|
|
20240328,122900,1882937000,6260,6250,6270,6250,404
|
|
20240328,122800,1880408940,6250,6270,6270,6250,1087
|
|
20240328,122700,1873602470,6270,6280,6280,6270,80
|
|
20240328,122600,1873100130,6270,6270,6280,6270,330
|
|
20240328,122500,1871028680,6270,6270,6280,6270,1711
|
|
20240328,122400,1860299120,6270,6270,6280,6270,3376
|
|
20240328,122300,1839126270,6270,6250,6270,6250,328
|
|
20240328,122200,1837073550,6250,6260,6260,6250,214
|
|
20240328,122100,1835734920,6260,6260,6260,6250,339
|
|
20240328,122000,1833613460,6260,6260,6260,6260,215
|
|
20240328,121900,1832267560,6250,6250,6250,6240,345
|
|
20240328,121800,1830112200,6260,6260,6260,6250,391
|
|
20240328,121700,1827666670,6260,6280,6280,6250,284
|
|
20240328,121600,1825888210,6240,6270,6270,6240,47
|
|
20240328,121500,1825593880,6270,6270,6270,6230,1094
|
|
20240328,121400,1818755680,6280,6280,6280,6260,1107
|
|
20240328,121300,1811810740,6280,6280,6290,6280,227
|
|
20240328,121200,1810385110,6280,6280,6280,6270,226
|
|
20240328,121100,1808966970,6270,6280,6290,6270,723
|
|
20240328,121000,1804425420,6270,6280,6290,6270,121
|
|
20240328,120900,1803665080,6280,6290,6290,6280,291
|
|
20240328,120800,1801835230,6290,6290,6290,6290,138
|
|
20240328,120700,1800967210,6290,6290,6290,6280,893
|
|
20240328,120600,1795357120,6290,6290,6290,6280,392
|
|
20240328,120500,1792891940,6280,6290,6290,6280,249
|
|
20240328,120400,1791326480,6290,6290,6290,6280,660
|
|
20240328,120300,1787176970,6290,6290,6290,6290,211
|
|
20240328,120200,1785849780,6290,6290,6290,6280,373
|
|
20240328,120100,1783504390,6290,6290,6290,6290,134
|
|
20240328,120000,1782661530,6290,6280,6290,6280,404
|
|
20240328,115900,1780121280,6290,6290,6290,6280,122
|
|
20240328,115800,1779354490,6280,6280,6290,6280,236
|
|
20240328,115700,1777871700,6290,6280,6290,6280,1000
|
|
20240328,115600,1771589360,6280,6280,6280,6270,289
|
|
20240328,115500,1769775680,6280,6280,6280,6270,296
|
|
20240328,115400,1767916810,6280,6280,6280,6270,236
|
|
20240328,115300,1766435420,6290,6290,6290,6270,755
|
|
20240328,115200,1761693490,6290,6300,6300,6280,434
|
|
20240328,115100,1758961990,6300,6280,6300,6280,639
|
|
20240328,115000,1754938890,6290,6300,6300,6290,302
|
|
20240328,114900,1753036610,6300,6290,6300,6290,1116
|
|
20240328,114800,1746008800,6290,6290,6290,6280,257
|
|
20240328,114700,1744392950,6290,6290,6290,6290,465
|
|
20240328,114600,1741468100,6290,6290,6290,6280,334
|
|
20240328,114500,1739367980,6280,6290,6290,6280,126
|
|
20240328,114400,1738576590,6290,6290,6290,6280,2179
|
|
20240328,114300,1724872180,6290,6290,6290,6270,268
|
|
20240328,114200,1723188920,6290,6270,6290,6270,513
|
|
20240328,114100,1719966440,6260,6260,6280,6250,156
|
|
20240328,114000,1718990370,6260,6240,6270,6230,1713
|
|
20240328,113900,1708300770,6240,6240,6240,6230,403
|
|
20240328,113800,1705788540,6240,6240,6240,6220,913
|
|
20240328,113700,1700098410,6240,6290,6290,6240,4298
|
|
20240328,113600,1673233410,6260,6280,6290,6260,1031
|
|
20240328,113500,1666767420,6280,6290,6290,6270,191
|
|
20240328,113400,1665568220,6290,6290,6290,6280,453
|
|
20240328,113300,1662719160,6290,6290,6290,6280,619
|
|
20240328,113200,1658826550,6280,6290,6290,6280,3305
|
|
20240328,113100,1638070170,6290,6290,6290,6280,1585
|
|
20240328,113000,1628111230,6290,6280,6290,6280,278
|
|
20240328,112900,1626363210,6280,6280,6280,6270,836
|
|
20240328,112800,1621115410,6280,6270,6280,6270,29
|
|
20240328,112700,1620933310,6280,6270,6280,6270,1336
|
|
20240328,112600,1612544000,6280,6280,6280,6270,164
|
|
20240328,112500,1611514100,6270,6280,6280,6270,472
|
|
20240328,112400,1608551480,6270,6280,6280,6270,506
|
|
20240328,112300,1605375950,6280,6270,6280,6270,102
|
|
20240328,112200,1604735890,6280,6290,6290,6270,1513
|
|
20240328,112100,1595230330,6290,6290,6290,6280,431
|
|
20240328,112000,1592519720,6290,6280,6290,6280,1297
|
|
20240328,111900,1584366990,6280,6290,6290,6270,600
|
|
20240328,111800,1580595640,6290,6280,6290,6280,475
|
|
20240328,111700,1577611530,6280,6270,6290,6270,1685
|
|
20240328,111600,1567029880,6270,6280,6280,6270,915
|
|
20240328,111500,1561288250,6280,6280,6280,6240,1698
|
|
20240328,111400,1550678940,6270,6280,6280,6240,761
|
|
20240328,111300,1545907710,6260,6290,6300,6260,1317
|
|
20240328,111200,1537635870,6290,6300,6300,6280,705
|
|
20240328,111100,1533200020,6300,6290,6300,6290,6607
|
|
20240328,111000,1491633360,6290,6280,6300,6270,4286
|
|
20240328,110900,1464691430,6270,6250,6280,6240,8071
|
|
20240328,110800,1414127920,6250,6250,6260,6250,862
|
|
20240328,110700,1408733540,6250,6250,6250,6250,358
|
|
20240328,110600,1406496040,6240,6260,6260,6240,289
|
|
20240328,110500,1404688800,6260,6250,6260,6240,5366
|
|
20240328,110400,1371152900,6250,6240,6250,6240,276
|
|
20240328,110300,1369430650,6240,6240,6250,6200,887
|
|
20240328,110200,1363896340,6250,6250,6250,6240,579
|
|
20240328,110100,1360279190,6250,6270,6270,6240,1148
|
|
20240328,110000,1353094610,6270,6230,6270,6230,25270
|
|
20240328,105900,1195244470,6230,6230,6230,6220,249
|
|
20240328,105800,1193693900,6230,6210,6230,6210,12991
|
|
20240328,105700,1112897230,6210,6210,6210,6200,257
|
|
20240328,105600,1111302030,6210,6210,6210,6190,320
|
|
20240328,105500,1109315030,6210,6210,6210,6200,869
|
|
20240328,105400,1103920870,6210,6210,6210,6200,530
|
|
20240328,105300,1100629580,6200,6210,6210,6200,848
|
|
20240328,105200,1095364180,6200,6200,6200,6200,395
|
|
20240328,105100,1092915180,6200,6210,6210,6190,358
|
|
20240328,105000,1090695390,6210,6200,6210,6170,930
|
|
20240328,104900,1084950470,6200,6210,6210,6200,896
|
|
20240328,104800,1079386500,6210,6210,6210,6200,160
|
|
20240328,104700,1078392910,6210,6220,6220,6200,5700
|
|
20240328,104600,1043004540,6210,6210,6220,6210,225
|
|
20240328,104500,1041606070,6210,6210,6220,6200,4331
|
|
20240328,104400,1014707180,6210,6210,6210,6200,432
|
|
20240328,104300,1012025340,6210,6210,6210,6200,1448
|
|
20240328,104200,1003036260,6220,6200,6220,6200,9832
|
|
20240328,104100,942026130,6200,6180,6200,6180,2089
|
|
20240328,104000,929096700,6180,6180,6180,6170,360
|
|
20240328,103900,926872580,6180,6180,6180,6180,90
|
|
20240328,103800,926316380,6180,6190,6190,6170,1389
|
|
20240328,103700,917741690,6190,6190,6200,6180,895
|
|
20240328,103600,912200250,6190,6190,6190,6180,139
|
|
20240328,103500,911340520,6190,6200,6200,6180,2023
|
|
20240328,103400,898818970,6190,6210,6210,6190,139
|
|
20240328,103300,897957170,6210,6200,6210,6190,1045
|
|
20240328,103200,891477210,6200,6210,6210,6200,1994
|
|
20240328,103100,879098120,6210,6200,6210,6200,440
|
|
20240328,103000,876368040,6200,6200,6200,6190,2042
|
|
20240328,102900,863707910,6190,6190,6190,6180,158
|
|
20240328,102800,862730430,6180,6180,6190,6180,802
|
|
20240328,102700,857768590,6180,6180,6180,6170,39
|
|
20240328,102600,857527790,6180,6160,6180,6160,422
|
|
20240328,102500,854924370,6160,6150,6160,6140,174
|
|
20240328,102400,853853770,6160,6150,6180,6150,137
|
|
20240328,102300,853009580,6180,6150,6180,6140,412
|
|
20240328,102200,850469910,6180,6150,6180,6150,98
|
|
20240328,102100,849866910,6130,6180,6180,6130,3984
|
|
20240328,102000,825431560,6150,6140,6150,6120,3719
|
|
20240328,101900,802622340,6130,6170,6200,6130,914
|
|
20240328,101800,797003700,6170,6190,6210,6170,2648
|
|
20240328,101700,780627380,6210,6220,6220,6200,2616
|
|
20240328,101600,764393220,6230,6220,6230,6220,1866
|
|
20240328,101500,752773090,6230,6220,6230,6200,2181
|
|
20240328,101400,739234340,6230,6230,6230,6220,570
|
|
20240328,101300,735687680,6230,6220,6230,6220,568
|
|
20240328,101200,732153350,6220,6220,6230,6220,1759
|
|
20240328,101100,721211850,6220,6220,6230,6220,2387
|
|
20240328,101000,706364610,6220,6220,6220,6200,1585
|
|
20240328,100900,696511260,6220,6200,6220,6200,10521
|
|
20240328,100800,631255660,6180,6200,6210,6180,2826
|
|
20240328,100700,613747680,6200,6170,6200,6170,543
|
|
20240328,100600,610391400,6180,6180,6220,6160,975
|
|
20240328,100500,604359440,6220,6230,6240,6190,8949
|
|
20240328,100400,548952280,6230,6160,6230,6150,14451
|
|
20240328,100300,459474750,6170,6160,6170,6140,261
|
|
20240328,100200,457868070,6150,6130,6160,6130,4121
|
|
20240328,100100,432515410,6150,6130,6150,6130,1215
|
|
20240328,100000,425060220,6130,6110,6130,6110,1456
|
|
20240328,095900,416148720,6120,6110,6120,6100,1468
|
|
20240328,095800,407179520,6110,6100,6110,6100,337
|
|
20240328,095700,405123720,6110,6110,6110,6110,97
|
|
20240328,095600,404531050,6110,6110,6110,6080,579
|
|
20240328,095500,401010370,6110,6130,6130,6080,380
|
|
20240328,095400,398690960,6130,6130,6130,6130,180
|
|
20240328,095300,397587560,6130,6120,6130,6120,4010
|
|
20240328,095200,373011790,6120,6100,6120,6100,4185
|
|
20240328,095100,347455260,6090,6100,6100,6090,424
|
|
20240328,095000,344873090,6100,6100,6100,6100,34
|
|
20240328,094900,344665690,6100,6100,6100,6100,20
|
|
20240328,094800,344543690,6110,6110,6110,6110,0
|
|
20240328,094700,344543690,6110,6110,6110,6110,420
|
|
20240328,094600,341977490,6110,6100,6110,6100,20
|
|
20240328,094500,341855470,6100,6090,6110,6090,122
|
|
20240328,094400,341112440,6090,6110,6110,6090,101
|
|
20240328,094300,340495350,6110,6060,6110,6060,1353
|
|
20240328,094200,332232340,6110,6110,6110,6110,2
|
|
20240328,094100,332220120,6110,6060,6110,6060,994
|
|
20240328,094000,326186860,6060,6060,6060,6060,218
|
|
20240328,093900,324865780,6060,6030,6060,6030,24
|
|
20240328,093800,324721030,6020,6030,6030,6020,40
|
|
20240328,093700,324480130,6020,6110,6110,6020,3952
|
|
20240328,093600,300494940,6110,6110,6110,6070,445
|
|
20240328,093500,297786190,6110,6120,6120,6080,1077
|
|
20240328,093400,291230890,6090,6110,6110,6090,2253
|
|
20240328,093300,277481800,6120,6130,6130,6120,428
|
|
20240328,093200,274861240,6130,6120,6130,6120,679
|
|
20240328,093100,270699970,6130,6130,6130,6110,1720
|
|
20240328,093000,260158470,6130,6100,6130,6090,565
|
|
20240328,092900,256708330,6100,6110,6110,6100,401
|
|
20240328,092800,254261610,6110,6120,6130,6110,1323
|
|
20240328,092700,246165050,6130,6130,6130,6120,676
|
|
20240328,092600,242021220,6130,6130,6130,6100,510
|
|
20240328,092500,238898910,6120,6110,6120,6110,802
|
|
20240328,092400,233990870,6110,6110,6120,6100,881
|
|
20240328,092300,228602990,6110,6100,6110,6090,912
|
|
20240328,092200,223033970,6100,6080,6100,6080,5203
|
|
20240328,092100,191310070,6090,6080,6090,6080,279
|
|
20240328,092000,189613680,6080,6100,6100,6070,928
|
|
20240328,091900,183972550,6090,6070,6090,6070,1669
|
|
20240328,091800,173817150,6080,6070,6080,6070,311
|
|
20240328,091700,171928380,6070,6070,6070,6050,65
|
|
20240328,091600,171535090,6070,6080,6080,6060,1411
|
|
20240328,091500,162975470,6080,6090,6090,6080,1001
|
|
20240328,091400,156879450,6100,6090,6100,6090,1736
|
|
20240328,091300,146307200,6060,6070,6090,6060,1311
|
|
20240328,091200,138343450,6070,6080,6080,6060,893
|
|
20240328,091100,132923980,6090,6050,6090,6050,170
|
|
20240328,091000,131892420,6080,6090,6100,6070,897
|
|
20240328,090900,126437480,6100,6100,6100,6090,5685
|
|
20240328,090800,91759310,6090,6070,6090,6050,1412
|
|
20240328,090700,83176470,6070,6060,6070,6050,1538
|
|
20240328,090600,73850820,6060,6040,6060,6040,421
|
|
20240328,090500,71302460,6060,6010,6060,6010,3499
|
|
20240328,090400,50147780,6020,6000,6020,6000,2296
|
|
20240328,090300,36358060,6000,6010,6010,5960,33
|
|
20240328,090200,36160440,6000,5950,6010,5950,219
|
|
20240328,090100,34845650,6010,5950,6010,5950,3127
|
|
20240328,090000,16084110,6000,5990,6000,5920,2694
|