663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,200000,2585495680,9450,9450,9450,9450,7533
|
|
20240328,195900,2585495680,9450,9450,9450,9450,0
|
|
20240328,195800,2585495680,9450,9450,9450,9450,0
|
|
20240328,195700,2585495680,9450,9450,9450,9450,0
|
|
20240328,195600,2585495680,9450,9450,9450,9450,0
|
|
20240328,195500,2585495680,9450,9450,9450,9450,0
|
|
20240328,195400,2585495680,9450,9450,9450,9450,0
|
|
20240328,195300,2585495680,9450,9450,9450,9450,0
|
|
20240328,195200,2585495680,9450,9450,9450,9450,0
|
|
20240328,195100,2585495680,9450,9450,9450,9450,0
|
|
20240328,195000,2585495680,9450,9450,9450,9450,0
|
|
20240328,194900,2585495680,9450,9450,9450,9450,0
|
|
20240328,194800,2585495680,9450,9450,9450,9450,0
|
|
20240328,194700,2585495680,9450,9450,9450,9450,0
|
|
20240328,194600,2585495680,9450,9450,9450,9450,0
|
|
20240328,194500,2585495680,9450,9450,9450,9450,0
|
|
20240328,194400,2585495680,9450,9450,9450,9450,0
|
|
20240328,194300,2585495680,9450,9450,9450,9450,0
|
|
20240328,194200,2585495680,9450,9450,9450,9450,0
|
|
20240328,194100,2585495680,9450,9450,9450,9450,0
|
|
20240328,194000,2585495680,9450,9450,9450,9450,0
|
|
20240328,193900,2585495680,9450,9450,9450,9450,0
|
|
20240328,193800,2585495680,9450,9450,9450,9450,0
|
|
20240328,193700,2585495680,9450,9450,9450,9450,0
|
|
20240328,193600,2585495680,9450,9450,9450,9450,0
|
|
20240328,193500,2585495680,9450,9450,9450,9450,0
|
|
20240328,193400,2585495680,9450,9450,9450,9450,0
|
|
20240328,193300,2585495680,9450,9450,9450,9450,0
|
|
20240328,193200,2585495680,9450,9450,9450,9450,0
|
|
20240328,193100,2585495680,9450,9450,9450,9450,0
|
|
20240328,193000,2585495680,9450,9450,9450,9450,7533
|
|
20240328,192900,2585495680,9450,9450,9450,9450,0
|
|
20240328,192800,2585495680,9450,9450,9450,9450,0
|
|
20240328,192700,2585495680,9450,9450,9450,9450,0
|
|
20240328,192600,2585495680,9450,9450,9450,9450,0
|
|
20240328,192500,2585495680,9450,9450,9450,9450,0
|
|
20240328,192400,2585495680,9450,9450,9450,9450,0
|
|
20240328,192300,2585495680,9450,9450,9450,9450,0
|
|
20240328,192200,2585495680,9450,9450,9450,9450,0
|
|
20240328,192100,2585495680,9450,9450,9450,9450,0
|
|
20240328,192000,2585495680,9450,9450,9450,9450,0
|
|
20240328,191900,2585495680,9450,9450,9450,9450,0
|
|
20240328,191800,2585495680,9450,9450,9450,9450,0
|
|
20240328,191700,2585495680,9450,9450,9450,9450,0
|
|
20240328,191600,2585495680,9450,9450,9450,9450,0
|
|
20240328,191500,2585495680,9450,9450,9450,9450,0
|
|
20240328,191400,2585495680,9450,9450,9450,9450,0
|
|
20240328,191300,2585495680,9450,9450,9450,9450,0
|
|
20240328,191200,2585495680,9450,9450,9450,9450,0
|
|
20240328,191100,2585495680,9450,9450,9450,9450,0
|
|
20240328,191000,2585495680,9450,9450,9450,9450,0
|
|
20240328,190900,2585495680,9450,9450,9450,9450,0
|
|
20240328,190800,2585495680,9450,9450,9450,9450,0
|
|
20240328,190700,2585495680,9450,9450,9450,9450,0
|
|
20240328,190600,2585495680,9450,9450,9450,9450,0
|
|
20240328,190500,2585495680,9450,9450,9450,9450,0
|
|
20240328,190400,2585495680,9450,9450,9450,9450,0
|
|
20240328,190300,2585495680,9450,9450,9450,9450,0
|
|
20240328,190200,2585495680,9450,9450,9450,9450,0
|
|
20240328,190100,2585495680,9450,9450,9450,9450,0
|
|
20240328,190000,2585495680,9450,9450,9450,9450,7533
|
|
20240328,185900,2585495680,9450,9450,9450,9450,0
|
|
20240328,185800,2585495680,9450,9450,9450,9450,0
|
|
20240328,185700,2585495680,9450,9450,9450,9450,0
|
|
20240328,185600,2585495680,9450,9450,9450,9450,0
|
|
20240328,185500,2585495680,9450,9450,9450,9450,0
|
|
20240328,185400,2585495680,9450,9450,9450,9450,0
|
|
20240328,185300,2585495680,9450,9450,9450,9450,0
|
|
20240328,185200,2585495680,9450,9450,9450,9450,0
|
|
20240328,185100,2585495680,9450,9450,9450,9450,0
|
|
20240328,185000,2585495680,9450,9450,9450,9450,0
|
|
20240328,184900,2585495680,9450,9450,9450,9450,0
|
|
20240328,184800,2585495680,9450,9450,9450,9450,0
|
|
20240328,184700,2585495680,9450,9450,9450,9450,0
|
|
20240328,184600,2585495680,9450,9450,9450,9450,0
|
|
20240328,184500,2585495680,9450,9450,9450,9450,0
|
|
20240328,184400,2585495680,9450,9450,9450,9450,0
|
|
20240328,184300,2585495680,9450,9450,9450,9450,0
|
|
20240328,184200,2585495680,9450,9450,9450,9450,0
|
|
20240328,184100,2585495680,9450,9450,9450,9450,0
|
|
20240328,184000,2585495680,9450,9450,9450,9450,0
|
|
20240328,183900,2585495680,9450,9450,9450,9450,0
|
|
20240328,183800,2585495680,9450,9450,9450,9450,0
|
|
20240328,183700,2585495680,9450,9450,9450,9450,0
|
|
20240328,183600,2585495680,9450,9450,9450,9450,0
|
|
20240328,183500,2585495680,9450,9450,9450,9450,0
|
|
20240328,183400,2585495680,9450,9450,9450,9450,0
|
|
20240328,183300,2585495680,9450,9450,9450,9450,0
|
|
20240328,183200,2585495680,9450,9450,9450,9450,0
|
|
20240328,183100,2585495680,9450,9450,9450,9450,0
|
|
20240328,183000,2585495680,9450,9450,9450,9450,7533
|
|
20240328,182900,2585495680,9450,9450,9450,9450,0
|
|
20240328,182800,2585495680,9450,9450,9450,9450,0
|
|
20240328,182700,2585495680,9450,9450,9450,9450,0
|
|
20240328,182600,2585495680,9450,9450,9450,9450,0
|
|
20240328,182500,2585495680,9450,9450,9450,9450,0
|
|
20240328,182400,2585495680,9450,9450,9450,9450,0
|
|
20240328,182300,2585495680,9450,9450,9450,9450,0
|
|
20240328,182200,2585495680,9450,9450,9450,9450,0
|
|
20240328,182100,2585495680,9450,9450,9450,9450,0
|
|
20240328,182000,2585495680,9450,9450,9450,9450,0
|
|
20240328,181900,2585495680,9450,9450,9450,9450,0
|
|
20240328,181800,2585495680,9450,9450,9450,9450,0
|
|
20240328,181700,2585495680,9450,9450,9450,9450,0
|
|
20240328,181600,2585495680,9450,9450,9450,9450,0
|
|
20240328,181500,2585495680,9450,9450,9450,9450,0
|
|
20240328,181400,2585495680,9450,9450,9450,9450,0
|
|
20240328,181300,2585495680,9450,9450,9450,9450,0
|
|
20240328,181200,2585495680,9450,9450,9450,9450,0
|
|
20240328,181100,2585495680,9450,9450,9450,9450,0
|
|
20240328,181000,2585495680,9450,9450,9450,9450,0
|
|
20240328,180900,2585495680,9450,9450,9450,9450,0
|
|
20240328,180800,2585495680,9450,9450,9450,9450,0
|
|
20240328,180700,2585495680,9450,9450,9450,9450,0
|
|
20240328,180600,2585495680,9450,9450,9450,9450,0
|
|
20240328,180500,2585495680,9450,9450,9450,9450,0
|
|
20240328,180400,2585495680,9450,9450,9450,9450,0
|
|
20240328,180300,2585495680,9450,9450,9450,9450,0
|
|
20240328,180200,2585495680,9450,9450,9450,9450,0
|
|
20240328,180100,2585495680,9450,9450,9450,9450,0
|
|
20240328,180000,2585495680,9450,9450,9450,9450,7533
|
|
20240328,175900,2585495680,9450,9450,9450,9450,0
|
|
20240328,175800,2585495680,9450,9450,9450,9450,0
|
|
20240328,175700,2585495680,9450,9450,9450,9450,0
|
|
20240328,175600,2585495680,9450,9450,9450,9450,0
|
|
20240328,175500,2585495680,9450,9450,9450,9450,0
|
|
20240328,175400,2585495680,9450,9450,9450,9450,0
|
|
20240328,175300,2585495680,9450,9450,9450,9450,0
|
|
20240328,175200,2585495680,9450,9450,9450,9450,0
|
|
20240328,175100,2585495680,9450,9450,9450,9450,0
|
|
20240328,175000,2585495680,9450,9450,9450,9450,0
|
|
20240328,174900,2585495680,9450,9450,9450,9450,0
|
|
20240328,174800,2585495680,9450,9450,9450,9450,0
|
|
20240328,174700,2585495680,9450,9450,9450,9450,0
|
|
20240328,174600,2585495680,9450,9450,9450,9450,0
|
|
20240328,174500,2585495680,9450,9450,9450,9450,0
|
|
20240328,174400,2585495680,9450,9450,9450,9450,0
|
|
20240328,174300,2585495680,9450,9450,9450,9450,0
|
|
20240328,174200,2585495680,9450,9450,9450,9450,0
|
|
20240328,174100,2585495680,9450,9450,9450,9450,0
|
|
20240328,174000,2585495680,9450,9450,9450,9450,0
|
|
20240328,173900,2585495680,9450,9450,9450,9450,0
|
|
20240328,173800,2585495680,9450,9450,9450,9450,0
|
|
20240328,173700,2585495680,9450,9450,9450,9450,0
|
|
20240328,173600,2585495680,9450,9450,9450,9450,0
|
|
20240328,173500,2585495680,9450,9450,9450,9450,0
|
|
20240328,173400,2585495680,9450,9450,9450,9450,0
|
|
20240328,173300,2585495680,9450,9450,9450,9450,0
|
|
20240328,173200,2585495680,9450,9450,9450,9450,0
|
|
20240328,173100,2585495680,9450,9450,9450,9450,0
|
|
20240328,173000,2585495680,9450,9450,9450,9450,7533
|
|
20240328,172900,2585495680,9450,9450,9450,9450,0
|
|
20240328,172800,2585495680,9450,9450,9450,9450,0
|
|
20240328,172700,2585495680,9450,9450,9450,9450,0
|
|
20240328,172600,2585495680,9450,9450,9450,9450,0
|
|
20240328,172500,2585495680,9450,9450,9450,9450,0
|
|
20240328,172400,2585495680,9450,9450,9450,9450,0
|
|
20240328,172300,2585495680,9450,9450,9450,9450,0
|
|
20240328,172200,2585495680,9450,9450,9450,9450,0
|
|
20240328,172100,2585495680,9450,9450,9450,9450,0
|
|
20240328,172000,2585495680,9450,9450,9450,9450,0
|
|
20240328,171900,2585495680,9450,9450,9450,9450,0
|
|
20240328,171800,2585495680,9450,9450,9450,9450,0
|
|
20240328,171700,2585495680,9450,9450,9450,9450,0
|
|
20240328,171600,2585495680,9450,9450,9450,9450,0
|
|
20240328,171500,2585495680,9450,9450,9450,9450,0
|
|
20240328,171400,2585495680,9450,9450,9450,9450,0
|
|
20240328,171300,2585495680,9450,9450,9450,9450,0
|
|
20240328,171200,2585495680,9450,9450,9450,9450,0
|
|
20240328,171100,2585495680,9450,9450,9450,9450,0
|
|
20240328,171000,2585495680,9450,9450,9450,9450,0
|
|
20240328,170900,2585495680,9450,9450,9450,9450,0
|
|
20240328,170800,2585495680,9450,9450,9450,9450,0
|
|
20240328,170700,2585495680,9450,9450,9450,9450,0
|
|
20240328,170600,2585495680,9450,9450,9450,9450,0
|
|
20240328,170500,2585495680,9450,9450,9450,9450,0
|
|
20240328,170400,2585495680,9450,9450,9450,9450,0
|
|
20240328,170300,2585495680,9450,9450,9450,9450,0
|
|
20240328,170200,2585495680,9450,9450,9450,9450,0
|
|
20240328,170100,2585495680,9450,9450,9450,9450,0
|
|
20240328,170000,2585495680,9450,9450,9450,9450,7533
|
|
20240328,165900,2585495680,9450,9450,9450,9450,0
|
|
20240328,165800,2585495680,9450,9450,9450,9450,0
|
|
20240328,165700,2585495680,9450,9450,9450,9450,0
|
|
20240328,165600,2585495680,9450,9450,9450,9450,0
|
|
20240328,165500,2585495680,9450,9450,9450,9450,0
|
|
20240328,165400,2585495680,9450,9450,9450,9450,0
|
|
20240328,165300,2585495680,9450,9450,9450,9450,0
|
|
20240328,165200,2585495680,9450,9450,9450,9450,0
|
|
20240328,165100,2585495680,9450,9450,9450,9450,0
|
|
20240328,165000,2585495680,9450,9450,9450,9450,0
|
|
20240328,164900,2585495680,9450,9450,9450,9450,0
|
|
20240328,164800,2585495680,9450,9450,9450,9450,0
|
|
20240328,164700,2585495680,9450,9450,9450,9450,0
|
|
20240328,164600,2585495680,9450,9450,9450,9450,0
|
|
20240328,164500,2585495680,9450,9450,9450,9450,0
|
|
20240328,164400,2585495680,9450,9450,9450,9450,0
|
|
20240328,164300,2585495680,9450,9450,9450,9450,0
|
|
20240328,164200,2585495680,9450,9450,9450,9450,0
|
|
20240328,164100,2585495680,9450,9450,9450,9450,0
|
|
20240328,164000,2585495680,9450,9450,9450,9450,0
|
|
20240328,163900,2585495680,9450,9450,9450,9450,0
|
|
20240328,163800,2585495680,9450,9450,9450,9450,0
|
|
20240328,163700,2585495680,9450,9450,9450,9450,0
|
|
20240328,163600,2585495680,9450,9450,9450,9450,0
|
|
20240328,163500,2585495680,9450,9450,9450,9450,0
|
|
20240328,163400,2585495680,9450,9450,9450,9450,0
|
|
20240328,163300,2585495680,9450,9450,9450,9450,0
|
|
20240328,163200,2585495680,9450,9450,9450,9450,0
|
|
20240328,163100,2585495680,9450,9450,9450,9450,0
|
|
20240328,163000,2585495680,9450,9450,9450,9450,7533
|
|
20240328,162900,2585495680,9450,9450,9450,9450,0
|
|
20240328,162800,2585495680,9450,9450,9450,9450,0
|
|
20240328,162700,2585495680,9450,9450,9450,9450,0
|
|
20240328,162600,2585495680,9450,9450,9450,9450,0
|
|
20240328,162500,2585495680,9450,9450,9450,9450,0
|
|
20240328,162400,2585495680,9450,9450,9450,9450,0
|
|
20240328,162300,2585495680,9450,9450,9450,9450,0
|
|
20240328,162200,2585495680,9450,9450,9450,9450,0
|
|
20240328,162100,2585495680,9450,9450,9450,9450,0
|
|
20240328,162000,2585495680,9450,9450,9450,9450,0
|
|
20240328,161900,2585495680,9450,9450,9450,9450,0
|
|
20240328,161800,2585495680,9450,9450,9450,9450,0
|
|
20240328,161700,2585495680,9450,9450,9450,9450,0
|
|
20240328,161600,2585495680,9450,9450,9450,9450,0
|
|
20240328,161500,2585495680,9450,9450,9450,9450,0
|
|
20240328,161400,2585495680,9450,9450,9450,9450,0
|
|
20240328,161300,2585495680,9450,9450,9450,9450,0
|
|
20240328,161200,2585495680,9450,9450,9450,9450,0
|
|
20240328,161100,2585495680,9450,9450,9450,9450,0
|
|
20240328,161000,2585495680,9450,9450,9450,9450,0
|
|
20240328,160900,2585495680,9450,9450,9450,9450,0
|
|
20240328,160800,2585495680,9450,9450,9450,9450,0
|
|
20240328,160700,2585495680,9450,9450,9450,9450,0
|
|
20240328,160600,2585495680,9450,9450,9450,9450,0
|
|
20240328,160500,2585495680,9450,9450,9450,9450,0
|
|
20240328,160400,2585495680,9450,9450,9450,9450,0
|
|
20240328,160300,2585495680,9450,9450,9450,9450,0
|
|
20240328,160200,2585495680,9450,9450,9450,9450,0
|
|
20240328,160100,2585495680,9450,9450,9450,9450,0
|
|
20240328,160000,2585495680,9450,9450,9450,9450,7533
|
|
20240328,155900,2585495680,9450,9450,9450,9450,0
|
|
20240328,155800,2585495680,9450,9450,9450,9450,0
|
|
20240328,155700,2585495680,9450,9450,9450,9450,0
|
|
20240328,155600,2585495680,9450,9450,9450,9450,0
|
|
20240328,155500,2585495680,9450,9450,9450,9450,0
|
|
20240328,155400,2585495680,9450,9450,9450,9450,0
|
|
20240328,155300,2585495680,9450,9450,9450,9450,0
|
|
20240328,155200,2585495680,9450,9450,9450,9450,0
|
|
20240328,155100,2585495680,9450,9450,9450,9450,0
|
|
20240328,155000,2585495680,9450,9450,9450,9450,0
|
|
20240328,154900,2585495680,9450,9450,9450,9450,0
|
|
20240328,154800,2585495680,9450,9450,9450,9450,0
|
|
20240328,154700,2585495680,9450,9450,9450,9450,0
|
|
20240328,154600,2585495680,9450,9450,9450,9450,0
|
|
20240328,154500,2585495680,9450,9450,9450,9450,0
|
|
20240328,154400,2585495680,9450,9450,9450,9450,0
|
|
20240328,154300,2585495680,9450,9450,9450,9450,0
|
|
20240328,154200,2585495680,9450,9450,9450,9450,0
|
|
20240328,154100,2585495680,9450,9450,9450,9450,0
|
|
20240328,154000,2585495680,9450,9450,9450,9450,0
|
|
20240328,153900,2585495680,9450,9450,9450,9450,0
|
|
20240328,153800,2585495680,9450,9450,9450,9450,0
|
|
20240328,153700,2585495680,9450,9450,9450,9450,0
|
|
20240328,153600,2585495680,9450,9450,9450,9450,0
|
|
20240328,153500,2585495680,9450,9450,9450,9450,0
|
|
20240328,153400,2585495680,9450,9450,9450,9450,0
|
|
20240328,153300,2585495680,9450,9450,9450,9450,0
|
|
20240328,153200,2585495680,9450,9450,9450,9450,0
|
|
20240328,153100,2585495680,9450,9450,9450,9450,0
|
|
20240328,153000,2585495680,9450,9450,9450,9450,15066
|
|
20240328,152900,2514308830,9510,9510,9510,9510,0
|
|
20240328,152800,2514308830,9510,9510,9510,9510,0
|
|
20240328,152700,2514308830,9510,9510,9510,9510,0
|
|
20240328,152600,2514308830,9510,9510,9510,9510,0
|
|
20240328,152500,2514308830,9510,9510,9510,9510,0
|
|
20240328,152400,2514308830,9510,9510,9510,9510,0
|
|
20240328,152300,2514308830,9510,9510,9510,9510,0
|
|
20240328,152200,2514308830,9510,9510,9510,9510,0
|
|
20240328,152100,2514308830,9510,9510,9510,9510,0
|
|
20240328,152000,2514308830,9510,9510,9510,9510,0
|
|
20240328,151900,2514308830,9510,9500,9510,9490,475
|
|
20240328,151800,2509792830,9500,9500,9500,9480,731
|
|
20240328,151700,2502849630,9480,9490,9500,9480,691
|
|
20240328,151600,2496298620,9490,9490,9500,9480,362
|
|
20240328,151500,2492863120,9490,9490,9490,9490,0
|
|
20240328,151400,2492863120,9490,9500,9510,9490,151
|
|
20240328,151300,2491430040,9500,9510,9510,9500,611
|
|
20240328,151200,2485625510,9500,9510,9510,9500,119
|
|
20240328,151100,2484494200,9510,9500,9510,9500,374
|
|
20240328,151000,2480941180,9500,9490,9500,9490,207
|
|
20240328,150900,2478974690,9490,9500,9500,9490,220
|
|
20240328,150800,2476884780,9500,9490,9500,9490,137
|
|
20240328,150700,2475584610,9500,9500,9510,9500,1218
|
|
20240328,150600,2464013030,9490,9490,9490,9490,210
|
|
20240328,150500,2462020130,9500,9490,9500,9480,293
|
|
20240328,150400,2459239490,9490,9470,9490,9470,60
|
|
20240328,150300,2458671090,9470,9490,9490,9470,12
|
|
20240328,150200,2458557410,9490,9500,9500,9490,206
|
|
20240328,150100,2456600510,9500,9460,9500,9460,16
|
|
20240328,150000,2456448840,9500,9520,9520,9450,7095
|
|
20240328,145900,2389338180,9520,9510,9520,9510,111
|
|
20240328,145800,2388282560,9520,9510,9520,9510,433
|
|
20240328,145700,2384161720,9510,9520,9520,9510,1583
|
|
20240328,145600,2369107280,9520,9520,9520,9520,10
|
|
20240328,145500,2369012080,9520,9500,9520,9500,32
|
|
20240328,145400,2368707560,9500,9510,9510,9500,200
|
|
20240328,145300,2366806390,9520,9500,9520,9500,1310
|
|
20240328,145200,2354358110,9500,9490,9500,9490,206
|
|
20240328,145100,2352402530,9500,9500,9500,9500,2176
|
|
20240328,145000,2331730530,9490,9510,9510,9490,584
|
|
20240328,144900,2326182590,9500,9520,9520,9500,347
|
|
20240328,144800,2322885650,9510,9500,9520,9500,1418
|
|
20240328,144700,2309405460,9520,9500,9520,9500,434
|
|
20240328,144600,2305280460,9500,9500,9500,9500,149
|
|
20240328,144500,2303864960,9520,9520,9520,9520,100
|
|
20240328,144400,2302912960,9510,9510,9510,9510,330
|
|
20240328,144300,2299774660,9520,9520,9520,9520,533
|
|
20240328,144200,2294700500,9520,9520,9520,9520,5
|
|
20240328,144100,2294652900,9520,9520,9520,9520,0
|
|
20240328,144000,2294652900,9520,9520,9520,9520,5
|
|
20240328,143900,2294605300,9520,9520,9520,9520,10
|
|
20240328,143800,2294510100,9510,9510,9510,9510,11
|
|
20240328,143700,2294405490,9510,9510,9510,9510,501
|
|
20240328,143600,2289640980,9510,9500,9510,9500,505
|
|
20240328,143500,2284842770,9500,9500,9500,9490,1761
|
|
20240328,143400,2268113350,9500,9490,9500,9490,1010
|
|
20240328,143300,2258528350,9490,9490,9490,9490,30
|
|
20240328,143200,2258243650,9490,9480,9490,9480,129
|
|
20240328,143100,2257020630,9480,9480,9480,9480,153
|
|
20240328,143000,2255570190,9480,9480,9480,9480,5
|
|
20240328,142900,2255522790,9480,9480,9480,9480,0
|
|
20240328,142800,2255522790,9480,9480,9480,9460,3
|
|
20240328,142700,2255494370,9480,9470,9480,9460,373
|
|
20240328,142600,2251961990,9480,9480,9480,9480,50
|
|
20240328,142500,2251487990,9480,9490,9490,9480,180
|
|
20240328,142400,2249780070,9500,9480,9500,9480,263
|
|
20240328,142300,2247285100,9480,9490,9490,9480,119
|
|
20240328,142200,2246155850,9500,9490,9500,9480,791
|
|
20240328,142100,2238648100,9490,9480,9490,9480,413
|
|
20240328,142000,2234729210,9480,9480,9480,9480,15
|
|
20240328,141900,2234587010,9470,9470,9470,9470,257
|
|
20240328,141800,2232153220,9470,9470,9470,9470,100
|
|
20240328,141700,2231206220,9470,9460,9470,9460,110
|
|
20240328,141600,2230165520,9470,9460,9470,9460,287
|
|
20240328,141500,2227449500,9470,9470,9470,9450,602
|
|
20240328,141400,2221757040,9460,9460,9470,9460,92
|
|
20240328,141300,2220886620,9480,9480,9480,9480,0
|
|
20240328,141200,2220886620,9480,9470,9480,9470,512
|
|
20240328,141100,2216037860,9470,9460,9470,9460,57
|
|
20240328,141000,2215498540,9460,9450,9460,9450,157
|
|
20240328,140900,2214014370,9460,9470,9470,9460,41
|
|
20240328,140800,2213626110,9470,9470,9470,9470,22
|
|
20240328,140700,2213417770,9440,9450,9470,9440,2451
|
|
20240328,140600,2190275980,9440,9450,9450,9440,2052
|
|
20240328,140500,2170884610,9440,9440,9440,9440,126
|
|
20240328,140400,2169695170,9440,9450,9450,9440,669
|
|
20240328,140300,2163379710,9450,9440,9450,9440,212
|
|
20240328,140200,2161378280,9430,9440,9470,9430,1908
|
|
20240328,140100,2143379210,9450,9450,9450,9450,5
|
|
20240328,140000,2143331960,9440,9440,9440,9440,623
|
|
20240328,135900,2137450840,9440,9460,9460,9440,3000
|
|
20240328,135800,2109119390,9470,9470,9470,9470,0
|
|
20240328,135700,2109119390,9470,9470,9470,9470,131
|
|
20240328,135600,2107878820,9450,9470,9470,9450,10635
|
|
20240328,135500,2007309330,9470,9480,9480,9470,1602
|
|
20240328,135400,1992138370,9480,9480,9480,9480,116
|
|
20240328,135300,1991038690,9480,9490,9490,9480,19
|
|
20240328,135200,1990858540,9490,9490,9490,9490,2
|
|
20240328,135100,1990839560,9490,9490,9490,9480,55
|
|
20240328,135000,1990317870,9490,9480,9490,9480,664
|
|
20240328,134900,1984022940,9480,9480,9480,9480,659
|
|
20240328,134800,1977775620,9480,9480,9490,9480,146
|
|
20240328,134700,1976391480,9490,9490,9490,9480,380
|
|
20240328,134600,1972788570,9480,9490,9490,9480,967
|
|
20240328,134500,1963618050,9490,9490,9490,9490,113
|
|
20240328,134400,1962545680,9490,9490,9490,9490,2
|
|
20240328,134300,1962526700,9480,9490,9490,9480,2
|
|
20240328,134200,1962507730,9490,9490,9490,9490,150
|
|
20240328,134100,1961084230,9490,9480,9490,9480,100
|
|
20240328,134000,1960135530,9490,9470,9490,9470,199
|
|
20240328,133900,1958247220,9470,9470,9470,9470,0
|
|
20240328,133800,1958247220,9470,9490,9490,9470,57
|
|
20240328,133700,1957707410,9470,9470,9470,9470,805
|
|
20240328,133600,1950084060,9470,9470,9470,9470,0
|
|
20240328,133500,1950084060,9470,9480,9490,9470,224
|
|
20240328,133400,1947961520,9480,9470,9480,9470,238
|
|
20240328,133300,1945705440,9460,9470,9470,9460,733
|
|
20240328,133200,1938769140,9460,9480,9480,9460,1185
|
|
20240328,133100,1927551700,9480,9470,9480,9470,39
|
|
20240328,133000,1927182150,9470,9470,9470,9470,0
|
|
20240328,132900,1927182150,9470,9470,9480,9460,1282
|
|
20240328,132800,1915045620,9470,9480,9480,9460,2170
|
|
20240328,132700,1894496150,9480,9500,9500,9480,708
|
|
20240328,132600,1887778050,9500,9500,9500,9500,65
|
|
20240328,132500,1887160550,9500,9500,9500,9500,5
|
|
20240328,132400,1887113050,9490,9490,9490,9490,191
|
|
20240328,132300,1885300460,9500,9500,9500,9500,5
|
|
20240328,132200,1885252960,9500,9510,9510,9500,1978
|
|
20240328,132100,1866461720,9510,9510,9510,9510,29
|
|
20240328,132000,1866185930,9510,9510,9510,9510,92
|
|
20240328,131900,1865311010,9510,9510,9510,9510,32
|
|
20240328,131800,1865006690,9510,9510,9510,9500,497
|
|
20240328,131700,1860284920,9510,9510,9510,9510,72
|
|
20240328,131600,1859600200,9500,9500,9500,9500,1216
|
|
20240328,131500,1848048200,9510,9510,9510,9510,1
|
|
20240328,131400,1848038690,9510,9510,9520,9510,31
|
|
20240328,131300,1847743870,9510,9510,9520,9500,920
|
|
20240328,131200,1838995560,9510,9520,9530,9510,126
|
|
20240328,131100,1837796850,9530,9520,9530,9520,387
|
|
20240328,131000,1834112310,9530,9530,9530,9530,5
|
|
20240328,130900,1834064660,9530,9520,9530,9520,116
|
|
20240328,130800,1832960180,9520,9520,9520,9520,247
|
|
20240328,130700,1830608740,9520,9520,9520,9520,65
|
|
20240328,130600,1829989940,9520,9530,9530,9520,881
|
|
20240328,130500,1821594020,9540,9540,9540,9540,8
|
|
20240328,130400,1821517700,9530,9530,9530,9530,270
|
|
20240328,130300,1818944600,9530,9530,9530,9520,406
|
|
20240328,130200,1815078420,9530,9520,9530,9520,121
|
|
20240328,130100,1813926340,9520,9540,9540,9520,2999
|
|
20240328,130000,1785345530,9540,9540,9540,9540,101
|
|
20240328,125900,1784381990,9540,9540,9540,9540,0
|
|
20240328,125800,1784381990,9540,9540,9540,9540,111
|
|
20240328,125700,1783323050,9530,9540,9540,9530,74
|
|
20240328,125600,1782617250,9540,9540,9540,9540,1
|
|
20240328,125500,1782607710,9530,9530,9540,9530,169
|
|
20240328,125400,1780996610,9540,9540,9540,9530,165
|
|
20240328,125300,1779423510,9540,9540,9540,9540,29
|
|
20240328,125200,1779146850,9540,9540,9540,9540,20
|
|
20240328,125100,1778956050,9540,9530,9540,9530,81
|
|
20240328,125000,1778183590,9530,9530,9530,9530,77
|
|
20240328,124900,1777449780,9530,9530,9530,9530,26
|
|
20240328,124800,1777202000,9540,9540,9540,9540,3
|
|
20240328,124700,1777173380,9540,9540,9540,9540,0
|
|
20240328,124600,1777173380,9540,9530,9540,9520,613
|
|
20240328,124500,1771332100,9530,9520,9540,9520,314
|
|
20240328,124400,1768342650,9540,9530,9540,9530,150
|
|
20240328,124300,1766913120,9520,9530,9540,9520,653
|
|
20240328,124200,1760695460,9510,9520,9540,9510,91
|
|
20240328,124100,1759829180,9540,9540,9540,9540,226
|
|
20240328,124000,1757673140,9540,9520,9540,9510,1176
|
|
20240328,123900,1746477560,9520,9530,9530,9520,575
|
|
20240328,123800,1741003300,9530,9520,9530,9520,610
|
|
20240328,123700,1735191090,9520,9510,9520,9510,824
|
|
20240328,123600,1727354610,9520,9520,9520,9520,207
|
|
20240328,123500,1725383970,9510,9510,9510,9510,197
|
|
20240328,123400,1723510500,9500,9510,9510,9500,88
|
|
20240328,123300,1722674330,9510,9510,9510,9510,50
|
|
20240328,123200,1722198830,9510,9510,9510,9510,11
|
|
20240328,123100,1722094220,9510,9500,9510,9500,1432
|
|
20240328,123000,1708485950,9500,9490,9500,9490,353
|
|
20240328,122900,1705135840,9480,9490,9490,9480,271
|
|
20240328,122800,1702566710,9480,9490,9490,9480,54
|
|
20240328,122700,1702054270,9490,9480,9490,9480,431
|
|
20240328,122600,1697968380,9490,9490,9490,9490,117
|
|
20240328,122500,1696858050,9490,9500,9500,9490,63
|
|
20240328,122400,1696259610,9500,9490,9500,9490,231
|
|
20240328,122300,1694067410,9490,9490,9490,9490,100
|
|
20240328,122200,1693118410,9480,9470,9480,9470,548
|
|
20240328,122100,1687927860,9480,9500,9500,9480,17
|
|
20240328,122000,1687766600,9500,9500,9500,9500,2
|
|
20240328,121900,1687747600,9480,9470,9480,9460,1213
|
|
20240328,121800,1676259260,9470,9470,9470,9470,732
|
|
20240328,121700,1669327220,9470,9460,9470,9460,227
|
|
20240328,121600,1667177690,9470,9450,9470,9450,417
|
|
20240328,121500,1663234730,9440,9460,9470,9440,3314
|
|
20240328,121400,1631918150,9470,9470,9470,9470,162
|
|
20240328,121300,1630384010,9480,9480,9480,9470,574
|
|
20240328,121200,1624947210,9500,9500,9500,9500,1
|
|
20240328,121100,1624937710,9500,9480,9500,9470,56
|
|
20240328,121000,1624406930,9480,9480,9480,9480,318
|
|
20240328,120900,1621392290,9480,9470,9480,9470,546
|
|
20240328,120800,1616216310,9480,9470,9480,9440,9442
|
|
20240328,120700,1526933250,9480,9490,9500,9470,7237
|
|
20240328,120600,1458305660,9500,9510,9510,9500,1211
|
|
20240328,120500,1446800580,9510,9520,9520,9510,112
|
|
20240328,120400,1445734500,9500,9500,9500,9500,160
|
|
20240328,120300,1444214500,9490,9520,9520,9490,831
|
|
20240328,120200,1436320140,9530,9530,9530,9530,51
|
|
20240328,120100,1435834110,9500,9500,9500,9490,121
|
|
20240328,120000,1434684770,9490,9500,9500,9490,550
|
|
20240328,115900,1429463170,9490,9530,9530,9490,10217
|
|
20240328,115800,1332345100,9520,9530,9530,9520,108
|
|
20240328,115700,1331316860,9530,9520,9530,9520,28
|
|
20240328,115600,1331050180,9530,9530,9530,9520,767
|
|
20240328,115500,1323740680,9550,9540,9550,9540,14
|
|
20240328,115400,1323607060,9540,9540,9540,9540,98
|
|
20240328,115300,1322672140,9540,9530,9540,9530,284
|
|
20240328,115200,1319963820,9540,9540,9540,9540,15
|
|
20240328,115100,1319820720,9540,9540,9540,9540,12
|
|
20240328,115000,1319706240,9540,9540,9540,9540,158
|
|
20240328,114900,1318198920,9540,9540,9540,9540,4
|
|
20240328,114800,1318160760,9540,9540,9540,9530,29
|
|
20240328,114700,1317884260,9540,9540,9540,9540,4
|
|
20240328,114600,1317846100,9540,9540,9540,9540,6
|
|
20240328,114500,1317788860,9540,9540,9540,9520,2034
|
|
20240328,114400,1298416240,9540,9540,9540,9540,21
|
|
20240328,114300,1298215900,9530,9530,9530,9530,2
|
|
20240328,114200,1298196840,9540,9540,9540,9540,9
|
|
20240328,114100,1298110980,9540,9530,9540,9530,170
|
|
20240328,114000,1296490460,9540,9530,9540,9530,1216
|
|
20240328,113900,1284901910,9540,9550,9550,9540,775
|
|
20240328,113800,1277508320,9550,9550,9550,9550,104
|
|
20240328,113700,1276515120,9550,9550,9550,9550,100
|
|
20240328,113600,1275560120,9540,9540,9550,9540,22
|
|
20240328,113500,1275350230,9550,9550,9550,9550,65
|
|
20240328,113400,1274729480,9550,9550,9550,9550,26
|
|
20240328,113300,1274481180,9550,9560,9560,9550,279
|
|
20240328,113200,1271815450,9560,9550,9560,9550,238
|
|
20240328,113100,1269542150,9550,9540,9550,9530,1046
|
|
20240328,113000,1259555210,9540,9540,9540,9540,11
|
|
20240328,112900,1259450270,9530,9530,9530,9530,137
|
|
20240328,112800,1258144660,9530,9520,9540,9520,128
|
|
20240328,112700,1256925020,9530,9530,9530,9530,10
|
|
20240328,112600,1256829720,9530,9530,9530,9530,456
|
|
20240328,112500,1252484040,9530,9530,9530,9530,65
|
|
20240328,112400,1251864590,9520,9530,9530,9520,907
|
|
20240328,112300,1243229420,9540,9520,9540,9520,535
|
|
20240328,112200,1238135520,9520,9520,9540,9520,31
|
|
20240328,112100,1237840360,9510,9520,9540,9510,2992
|
|
20240328,112000,1209356530,9520,9530,9530,9520,718
|
|
20240328,111900,1202519170,9520,9520,9530,9510,416
|
|
20240328,111800,1198558520,9520,9520,9520,9520,147
|
|
20240328,111700,1197159080,9520,9510,9530,9510,2218
|
|
20240328,111600,1176051540,9510,9520,9520,9510,1956
|
|
20240328,111500,1157449890,9510,9530,9530,9510,1462
|
|
20240328,111400,1143531790,9530,9520,9530,9520,222
|
|
20240328,111300,1141417200,9520,9530,9530,9520,195
|
|
20240328,111200,1139558860,9520,9530,9530,9520,104
|
|
20240328,111100,1138567960,9530,9530,9530,9530,365
|
|
20240328,111000,1135089510,9530,9520,9530,9510,60
|
|
20240328,110900,1134518010,9520,9510,9520,9510,3455
|
|
20240328,110800,1101652440,9520,9550,9550,9520,1891
|
|
20240328,110700,1083644170,9550,9550,9550,9530,210
|
|
20240328,110600,1081638810,9540,9550,9550,9540,46
|
|
20240328,110500,1081199610,9530,9540,9540,9530,2166
|
|
20240328,110400,1060549290,9550,9550,9550,9550,1
|
|
20240328,110300,1060539740,9560,9560,9560,9540,26
|
|
20240328,110200,1060291500,9540,9550,9560,9540,2817
|
|
20240328,110100,1033417200,9550,9550,9550,9550,30
|
|
20240328,110000,1033130700,9550,9550,9560,9540,4139
|
|
20240328,105900,993611430,9560,9560,9560,9560,95
|
|
20240328,105800,992703230,9560,9570,9570,9550,37
|
|
20240328,105700,992349660,9550,9560,9560,9550,1645
|
|
20240328,105600,976635680,9570,9560,9570,9550,269
|
|
20240328,105500,974065360,9540,9540,9570,9540,679
|
|
20240328,105400,967575250,9560,9560,9560,9540,122
|
|
20240328,105300,966409350,9540,9560,9560,9540,1133
|
|
20240328,105200,955600370,9540,9560,9560,9540,5428
|
|
20240328,105100,903766100,9560,9570,9570,9550,124
|
|
20240328,105000,902580910,9540,9540,9540,9540,0
|
|
20240328,104900,902580910,9540,9550,9550,9540,122
|
|
20240328,104800,901416220,9550,9540,9550,9540,145
|
|
20240328,104700,900031630,9540,9550,9550,9540,619
|
|
20240328,104600,894126140,9540,9540,9540,9530,529
|
|
20240328,104500,889082870,9550,9550,9550,9550,300
|
|
20240328,104400,886217870,9540,9550,9550,9530,919
|
|
20240328,104300,877449620,9550,9550,9550,9550,21
|
|
20240328,104200,877249070,9550,9550,9550,9550,498
|
|
20240328,104100,872493170,9550,9550,9550,9550,118
|
|
20240328,104000,871366270,9550,9550,9550,9550,178
|
|
20240328,103900,869666370,9550,9560,9570,9540,1008
|
|
20240328,103800,860049330,9560,9570,9570,9550,6314
|
|
20240328,103700,799730460,9570,9570,9580,9560,452
|
|
20240328,103600,795406160,9570,9600,9600,9570,939
|
|
20240328,103500,786419800,9580,9600,9600,9580,9
|
|
20240328,103400,786333550,9570,9570,9600,9570,157
|
|
20240328,103300,784828550,9570,9560,9580,9560,89
|
|
20240328,103200,783976270,9560,9560,9580,9560,218
|
|
20240328,103100,781888180,9560,9560,9560,9560,1651
|
|
20240328,103000,766104620,9560,9580,9590,9560,632
|
|
20240328,102900,760055030,9580,9580,9580,9580,188
|
|
20240328,102800,758253990,9580,9570,9580,9570,209
|
|
20240328,102700,756253790,9570,9570,9580,9570,882
|
|
20240328,102600,747812390,9580,9580,9580,9580,410
|
|
20240328,102500,743884590,9580,9580,9600,9580,400
|
|
20240328,102400,740052570,9580,9600,9600,9580,66
|
|
20240328,102300,739419290,9600,9600,9600,9570,63
|
|
20240328,102200,738816190,9590,9590,9590,9590,40
|
|
20240328,102100,738432590,9590,9590,9590,9590,46
|
|
20240328,102000,737991450,9570,9560,9580,9560,504
|
|
20240328,101900,733172650,9560,9600,9600,9560,2822
|
|
20240328,101800,706170000,9600,9600,9600,9590,74
|
|
20240328,101700,705459610,9610,9590,9610,9590,440
|
|
20240328,101600,701234910,9590,9580,9590,9580,46
|
|
20240328,101500,700794080,9580,9600,9600,9580,36
|
|
20240328,101400,700448740,9590,9590,9590,9580,93
|
|
20240328,101300,699557030,9580,9590,9590,9580,11
|
|
20240328,101200,699451630,9570,9560,9570,9560,432
|
|
20240328,101100,695319630,9560,9560,9570,9560,327
|
|
20240328,101000,692193500,9550,9560,9560,9550,742
|
|
20240328,100900,685100800,9560,9590,9590,9560,5646
|
|
20240328,100800,631037860,9590,9600,9600,9590,1675
|
|
20240328,100700,614974400,9600,9600,9600,9600,181
|
|
20240328,100600,613236800,9600,9590,9600,9590,171
|
|
20240328,100500,611596200,9590,9600,9600,9580,1704
|
|
20240328,100400,595251940,9590,9590,9590,9580,1080
|
|
20240328,100300,584898740,9590,9580,9590,9580,734
|
|
20240328,100200,577867010,9590,9620,9620,9580,9523
|
|
20240328,100100,486417880,9630,9640,9640,9610,5547
|
|
20240328,100000,433021950,9650,9660,9660,9650,1099
|
|
20240328,095900,422409010,9660,9660,9660,9660,16
|
|
20240328,095800,422254450,9670,9670,9670,9670,0
|
|
20240328,095700,422254450,9670,9670,9670,9670,251
|
|
20240328,095600,419827280,9670,9670,9670,9660,144
|
|
20240328,095500,418435230,9670,9680,9680,9670,20
|
|
20240328,095400,418241820,9670,9680,9680,9670,704
|
|
20240328,095300,411434100,9670,9670,9680,9670,83
|
|
20240328,095200,410630830,9680,9680,9680,9670,13
|
|
20240328,095100,410505050,9660,9660,9660,9660,19
|
|
20240328,095000,410321510,9680,9660,9680,9660,269
|
|
20240328,094900,407722370,9660,9660,9660,9660,50
|
|
20240328,094800,407239370,9660,9670,9680,9660,337
|
|
20240328,094700,403983920,9660,9670,9670,9660,17
|
|
20240328,094600,403819690,9680,9680,9680,9680,16
|
|
20240328,094500,403664810,9660,9660,9660,9650,1359
|
|
20240328,094400,390546870,9660,9660,9660,9650,1921
|
|
20240328,094300,372006810,9670,9680,9680,9650,2392
|
|
20240328,094200,348899970,9680,9670,9680,9660,2640
|
|
20240328,094100,323394340,9670,9660,9680,9660,13
|
|
20240328,094000,323268540,9670,9670,9670,9670,115
|
|
20240328,093900,322156490,9670,9670,9670,9670,220
|
|
20240328,093800,320029090,9660,9670,9670,9660,579
|
|
20240328,093700,314433330,9660,9660,9670,9660,669
|
|
20240328,093600,307970690,9660,9670,9670,9650,1909
|
|
20240328,093500,289542210,9660,9660,9660,9660,1
|
|
20240328,093400,289532550,9660,9660,9660,9650,280
|
|
20240328,093300,286827920,9660,9680,9680,9660,2805
|
|
20240328,093200,259718540,9680,9680,9680,9680,0
|
|
20240328,093100,259718540,9680,9660,9680,9660,21
|
|
20240328,093000,259515550,9680,9670,9680,9660,310
|
|
20240328,092900,256518850,9670,9660,9670,9660,128
|
|
20240328,092800,255282120,9660,9660,9660,9660,376
|
|
20240328,092700,251649960,9660,9660,9680,9660,597
|
|
20240328,092600,245881640,9660,9660,9680,9660,302
|
|
20240328,092500,242964300,9660,9660,9660,9660,136
|
|
20240328,092400,241650540,9660,9660,9660,9660,238
|
|
20240328,092300,239351460,9660,9670,9670,9660,1194
|
|
20240328,092200,227811000,9680,9670,9680,9670,252
|
|
20240328,092100,225373140,9670,9670,9670,9670,51
|
|
20240328,092000,224879970,9670,9660,9680,9650,996
|
|
20240328,091900,215258580,9660,9660,9660,9660,242
|
|
20240328,091800,212920860,9650,9670,9670,9650,751
|
|
20240328,091700,205666150,9670,9680,9680,9670,1185
|
|
20240328,091600,194203020,9700,9700,9700,9700,1
|
|
20240328,091500,194193320,9700,9670,9700,9670,1062
|
|
20240328,091400,183895830,9670,9670,9700,9670,132
|
|
20240328,091300,182619360,9700,9670,9700,9670,185
|
|
20240328,091200,180830380,9670,9680,9680,9670,193
|
|
20240328,091100,178963870,9660,9680,9690,9660,1664
|
|
20240328,091000,162862210,9680,9690,9690,9680,756
|
|
20240328,090900,155538750,9700,9690,9700,9690,137
|
|
20240328,090800,154209860,9700,9700,9700,9690,339
|
|
20240328,090700,150924310,9700,9700,9710,9690,1733
|
|
20240328,090600,134114490,9690,9680,9690,9680,2078
|
|
20240328,090500,113987930,9680,9700,9700,9660,2924
|
|
20240328,090400,85694820,9700,9710,9710,9700,2568
|
|
20240328,090300,60780050,9710,9710,9710,9680,1376
|
|
20240328,090200,47438450,9710,9730,9740,9700,2346
|
|
20240328,090100,24652560,9720,9810,9810,9720,1130
|
|
20240328,090000,13638270,9800,9730,9800,9730,1397
|