623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,192000,8933358600,13930,13930,13930,13930,9336
|
|
20240328,191900,8933358600,13930,13930,13930,13930,0
|
|
20240328,191800,8933358600,13930,13930,13930,13930,0
|
|
20240328,191700,8933358600,13930,13930,13930,13930,0
|
|
20240328,191600,8933358600,13930,13930,13930,13930,0
|
|
20240328,191500,8933358600,13930,13930,13930,13930,0
|
|
20240328,191400,8933358600,13930,13930,13930,13930,0
|
|
20240328,191300,8933358600,13930,13930,13930,13930,0
|
|
20240328,191200,8933358600,13930,13930,13930,13930,0
|
|
20240328,191100,8933358600,13930,13930,13930,13930,0
|
|
20240328,191000,8933358600,13930,13930,13930,13930,0
|
|
20240328,190900,8933358600,13930,13930,13930,13930,0
|
|
20240328,190800,8933358600,13930,13930,13930,13930,0
|
|
20240328,190700,8933358600,13930,13930,13930,13930,0
|
|
20240328,190600,8933358600,13930,13930,13930,13930,0
|
|
20240328,190500,8933358600,13930,13930,13930,13930,0
|
|
20240328,190400,8933358600,13930,13930,13930,13930,0
|
|
20240328,190300,8933358600,13930,13930,13930,13930,0
|
|
20240328,190200,8933358600,13930,13930,13930,13930,0
|
|
20240328,190100,8933358600,13930,13930,13930,13930,0
|
|
20240328,190000,8933358600,13930,13930,13930,13930,0
|
|
20240328,185900,8933358600,13930,13930,13930,13930,0
|
|
20240328,185800,8933358600,13930,13930,13930,13930,0
|
|
20240328,185700,8933358600,13930,13930,13930,13930,0
|
|
20240328,185600,8933358600,13930,13930,13930,13930,0
|
|
20240328,185500,8933358600,13930,13930,13930,13930,0
|
|
20240328,185400,8933358600,13930,13930,13930,13930,0
|
|
20240328,185300,8933358600,13930,13930,13930,13930,0
|
|
20240328,185200,8933358600,13930,13930,13930,13930,0
|
|
20240328,185100,8933358600,13930,13930,13930,13930,0
|
|
20240328,185000,8933358600,13930,13930,13930,13930,9336
|
|
20240328,184900,8933358600,13930,13930,13930,13930,0
|
|
20240328,184800,8933358600,13930,13930,13930,13930,0
|
|
20240328,184700,8933358600,13930,13930,13930,13930,0
|
|
20240328,184600,8933358600,13930,13930,13930,13930,0
|
|
20240328,184500,8933358600,13930,13930,13930,13930,0
|
|
20240328,184400,8933358600,13930,13930,13930,13930,0
|
|
20240328,184300,8933358600,13930,13930,13930,13930,0
|
|
20240328,184200,8933358600,13930,13930,13930,13930,0
|
|
20240328,184100,8933358600,13930,13930,13930,13930,0
|
|
20240328,184000,8933358600,13930,13930,13930,13930,0
|
|
20240328,183900,8933358600,13930,13930,13930,13930,0
|
|
20240328,183800,8933358600,13930,13930,13930,13930,0
|
|
20240328,183700,8933358600,13930,13930,13930,13930,0
|
|
20240328,183600,8933358600,13930,13930,13930,13930,0
|
|
20240328,183500,8933358600,13930,13930,13930,13930,0
|
|
20240328,183400,8933358600,13930,13930,13930,13930,0
|
|
20240328,183300,8933358600,13930,13930,13930,13930,0
|
|
20240328,183200,8933358600,13930,13930,13930,13930,0
|
|
20240328,183100,8933358600,13930,13930,13930,13930,0
|
|
20240328,183000,8933358600,13930,13930,13930,13930,0
|
|
20240328,182900,8933358600,13930,13930,13930,13930,0
|
|
20240328,182800,8933358600,13930,13930,13930,13930,0
|
|
20240328,182700,8933358600,13930,13930,13930,13930,0
|
|
20240328,182600,8933358600,13930,13930,13930,13930,0
|
|
20240328,182500,8933358600,13930,13930,13930,13930,0
|
|
20240328,182400,8933358600,13930,13930,13930,13930,0
|
|
20240328,182300,8933358600,13930,13930,13930,13930,0
|
|
20240328,182200,8933358600,13930,13930,13930,13930,0
|
|
20240328,182100,8933358600,13930,13930,13930,13930,0
|
|
20240328,182000,8933358600,13930,13930,13930,13930,9336
|
|
20240328,181900,8933358600,13930,13930,13930,13930,0
|
|
20240328,181800,8933358600,13930,13930,13930,13930,0
|
|
20240328,181700,8933358600,13930,13930,13930,13930,0
|
|
20240328,181600,8933358600,13930,13930,13930,13930,0
|
|
20240328,181500,8933358600,13930,13930,13930,13930,0
|
|
20240328,181400,8933358600,13930,13930,13930,13930,0
|
|
20240328,181300,8933358600,13930,13930,13930,13930,0
|
|
20240328,181200,8933358600,13930,13930,13930,13930,0
|
|
20240328,181100,8933358600,13930,13930,13930,13930,0
|
|
20240328,181000,8933358600,13930,13930,13930,13930,0
|
|
20240328,180900,8933358600,13930,13930,13930,13930,0
|
|
20240328,180800,8933358600,13930,13930,13930,13930,0
|
|
20240328,180700,8933358600,13930,13930,13930,13930,0
|
|
20240328,180600,8933358600,13930,13930,13930,13930,0
|
|
20240328,180500,8933358600,13930,13930,13930,13930,0
|
|
20240328,180400,8933358600,13930,13930,13930,13930,0
|
|
20240328,180300,8933358600,13930,13930,13930,13930,0
|
|
20240328,180200,8933358600,13930,13930,13930,13930,0
|
|
20240328,180100,8933358600,13930,13930,13930,13930,0
|
|
20240328,180000,8933358600,13930,13930,13930,13930,0
|
|
20240328,175900,8933358600,13930,13930,13930,13930,0
|
|
20240328,175800,8933358600,13930,13930,13930,13930,0
|
|
20240328,175700,8933358600,13930,13930,13930,13930,0
|
|
20240328,175600,8933358600,13930,13930,13930,13930,0
|
|
20240328,175500,8933358600,13930,13930,13930,13930,0
|
|
20240328,175400,8933358600,13930,13930,13930,13930,0
|
|
20240328,175300,8933358600,13930,13930,13930,13930,0
|
|
20240328,175200,8933358600,13930,13930,13930,13930,0
|
|
20240328,175100,8933358600,13930,13930,13930,13930,0
|
|
20240328,175000,8933358600,13930,13930,13930,13930,9336
|
|
20240328,174900,8933358600,13930,13930,13930,13930,0
|
|
20240328,174800,8933358600,13930,13930,13930,13930,0
|
|
20240328,174700,8933358600,13930,13930,13930,13930,0
|
|
20240328,174600,8933358600,13930,13930,13930,13930,0
|
|
20240328,174500,8933358600,13930,13930,13930,13930,0
|
|
20240328,174400,8933358600,13930,13930,13930,13930,0
|
|
20240328,174300,8933358600,13930,13930,13930,13930,0
|
|
20240328,174200,8933358600,13930,13930,13930,13930,0
|
|
20240328,174100,8933358600,13930,13930,13930,13930,0
|
|
20240328,174000,8933358600,13930,13930,13930,13930,0
|
|
20240328,173900,8933358600,13930,13930,13930,13930,0
|
|
20240328,173800,8933358600,13930,13930,13930,13930,0
|
|
20240328,173700,8933358600,13930,13930,13930,13930,0
|
|
20240328,173600,8933358600,13930,13930,13930,13930,0
|
|
20240328,173500,8933358600,13930,13930,13930,13930,0
|
|
20240328,173400,8933358600,13930,13930,13930,13930,0
|
|
20240328,173300,8933358600,13930,13930,13930,13930,0
|
|
20240328,173200,8933358600,13930,13930,13930,13930,0
|
|
20240328,173100,8933358600,13930,13930,13930,13930,0
|
|
20240328,173000,8933358600,13930,13930,13930,13930,0
|
|
20240328,172900,8933358600,13930,13930,13930,13930,0
|
|
20240328,172800,8933358600,13930,13930,13930,13930,0
|
|
20240328,172700,8933358600,13930,13930,13930,13930,0
|
|
20240328,172600,8933358600,13930,13930,13930,13930,0
|
|
20240328,172500,8933358600,13930,13930,13930,13930,0
|
|
20240328,172400,8933358600,13930,13930,13930,13930,0
|
|
20240328,172300,8933358600,13930,13930,13930,13930,0
|
|
20240328,172200,8933358600,13930,13930,13930,13930,0
|
|
20240328,172100,8933358600,13930,13930,13930,13930,0
|
|
20240328,172000,8933358600,13930,13930,13930,13930,9336
|
|
20240328,171900,8933358600,13930,13930,13930,13930,0
|
|
20240328,171800,8933358600,13930,13930,13930,13930,0
|
|
20240328,171700,8933358600,13930,13930,13930,13930,0
|
|
20240328,171600,8933358600,13930,13930,13930,13930,0
|
|
20240328,171500,8933358600,13930,13930,13930,13930,0
|
|
20240328,171400,8933358600,13930,13930,13930,13930,0
|
|
20240328,171300,8933358600,13930,13930,13930,13930,0
|
|
20240328,171200,8933358600,13930,13930,13930,13930,0
|
|
20240328,171100,8933358600,13930,13930,13930,13930,0
|
|
20240328,171000,8933358600,13930,13930,13930,13930,0
|
|
20240328,170900,8933358600,13930,13930,13930,13930,0
|
|
20240328,170800,8933358600,13930,13930,13930,13930,0
|
|
20240328,170700,8933358600,13930,13930,13930,13930,0
|
|
20240328,170600,8933358600,13930,13930,13930,13930,0
|
|
20240328,170500,8933358600,13930,13930,13930,13930,0
|
|
20240328,170400,8933358600,13930,13930,13930,13930,0
|
|
20240328,170300,8933358600,13930,13930,13930,13930,0
|
|
20240328,170200,8933358600,13930,13930,13930,13930,0
|
|
20240328,170100,8933358600,13930,13930,13930,13930,0
|
|
20240328,170000,8933358600,13930,13930,13930,13930,0
|
|
20240328,165900,8933358600,13930,13930,13930,13930,0
|
|
20240328,165800,8933358600,13930,13930,13930,13930,0
|
|
20240328,165700,8933358600,13930,13930,13930,13930,0
|
|
20240328,165600,8933358600,13930,13930,13930,13930,0
|
|
20240328,165500,8933358600,13930,13930,13930,13930,0
|
|
20240328,165400,8933358600,13930,13930,13930,13930,0
|
|
20240328,165300,8933358600,13930,13930,13930,13930,0
|
|
20240328,165200,8933358600,13930,13930,13930,13930,0
|
|
20240328,165100,8933358600,13930,13930,13930,13930,0
|
|
20240328,165000,8933358600,13930,13930,13930,13930,9336
|
|
20240328,164900,8933358600,13930,13930,13930,13930,0
|
|
20240328,164800,8933358600,13930,13930,13930,13930,0
|
|
20240328,164700,8933358600,13930,13930,13930,13930,0
|
|
20240328,164600,8933358600,13930,13930,13930,13930,0
|
|
20240328,164500,8933358600,13930,13930,13930,13930,0
|
|
20240328,164400,8933358600,13930,13930,13930,13930,0
|
|
20240328,164300,8933358600,13930,13930,13930,13930,0
|
|
20240328,164200,8933358600,13930,13930,13930,13930,0
|
|
20240328,164100,8933358600,13930,13930,13930,13930,0
|
|
20240328,164000,8933358600,13930,13930,13930,13930,0
|
|
20240328,163900,8933358600,13930,13930,13930,13930,0
|
|
20240328,163800,8933358600,13930,13930,13930,13930,0
|
|
20240328,163700,8933358600,13930,13930,13930,13930,0
|
|
20240328,163600,8933358600,13930,13930,13930,13930,0
|
|
20240328,163500,8933358600,13930,13930,13930,13930,0
|
|
20240328,163400,8933358600,13930,13930,13930,13930,0
|
|
20240328,163300,8933358600,13930,13930,13930,13930,0
|
|
20240328,163200,8933358600,13930,13930,13930,13930,0
|
|
20240328,163100,8933358600,13930,13930,13930,13930,0
|
|
20240328,163000,8933358600,13930,13930,13930,13930,0
|
|
20240328,162900,8933358600,13930,13930,13930,13930,0
|
|
20240328,162800,8933358600,13930,13930,13930,13930,0
|
|
20240328,162700,8933358600,13930,13930,13930,13930,0
|
|
20240328,162600,8933358600,13930,13930,13930,13930,0
|
|
20240328,162500,8933358600,13930,13930,13930,13930,0
|
|
20240328,162400,8933358600,13930,13930,13930,13930,0
|
|
20240328,162300,8933358600,13930,13930,13930,13930,0
|
|
20240328,162200,8933358600,13930,13930,13930,13930,0
|
|
20240328,162100,8933358600,13930,13930,13930,13930,0
|
|
20240328,162000,8933358600,13930,13930,13930,13930,9336
|
|
20240328,161900,8933358600,13930,13930,13930,13930,0
|
|
20240328,161800,8933358600,13930,13930,13930,13930,0
|
|
20240328,161700,8933358600,13930,13930,13930,13930,0
|
|
20240328,161600,8933358600,13930,13930,13930,13930,0
|
|
20240328,161500,8933358600,13930,13930,13930,13930,0
|
|
20240328,161400,8933358600,13930,13930,13930,13930,0
|
|
20240328,161300,8933358600,13930,13930,13930,13930,0
|
|
20240328,161200,8933358600,13930,13930,13930,13930,0
|
|
20240328,161100,8933358600,13930,13930,13930,13930,0
|
|
20240328,161000,8933358600,13930,13930,13930,13930,0
|
|
20240328,160900,8933358600,13930,13930,13930,13930,0
|
|
20240328,160800,8933358600,13930,13930,13930,13930,0
|
|
20240328,160700,8933358600,13930,13930,13930,13930,0
|
|
20240328,160600,8933358600,13930,13930,13930,13930,0
|
|
20240328,160500,8933358600,13930,13930,13930,13930,0
|
|
20240328,160400,8933358600,13930,13930,13930,13930,0
|
|
20240328,160300,8933358600,13930,13930,13930,13930,0
|
|
20240328,160200,8933358600,13930,13930,13930,13930,0
|
|
20240328,160100,8933358600,13930,13930,13930,13930,0
|
|
20240328,160000,8933358600,13930,13930,13930,13930,0
|
|
20240328,155900,8933358600,13930,13930,13930,13930,0
|
|
20240328,155800,8933358600,13930,13930,13930,13930,0
|
|
20240328,155700,8933358600,13930,13930,13930,13930,0
|
|
20240328,155600,8933358600,13930,13930,13930,13930,0
|
|
20240328,155500,8933358600,13930,13930,13930,13930,0
|
|
20240328,155400,8933358600,13930,13930,13930,13930,0
|
|
20240328,155300,8933358600,13930,13930,13930,13930,0
|
|
20240328,155200,8933358600,13930,13930,13930,13930,0
|
|
20240328,155100,8933358600,13930,13930,13930,13930,0
|
|
20240328,155000,8933358600,13930,13930,13930,13930,9336
|
|
20240328,154900,8933358600,13930,13930,13930,13930,0
|
|
20240328,154800,8933358600,13930,13930,13930,13930,0
|
|
20240328,154700,8933358600,13930,13930,13930,13930,0
|
|
20240328,154600,8933358600,13930,13930,13930,13930,0
|
|
20240328,154500,8933358600,13930,13930,13930,13930,0
|
|
20240328,154400,8933358600,13930,13930,13930,13930,0
|
|
20240328,154300,8933358600,13930,13930,13930,13930,0
|
|
20240328,154200,8933358600,13930,13930,13930,13930,0
|
|
20240328,154100,8933358600,13930,13930,13930,13930,0
|
|
20240328,154000,8933358600,13930,13930,13930,13930,0
|
|
20240328,153900,8933358600,13930,13930,13930,13930,0
|
|
20240328,153800,8933358600,13930,13930,13930,13930,0
|
|
20240328,153700,8933358600,13930,13930,13930,13930,0
|
|
20240328,153600,8933358600,13930,13930,13930,13930,0
|
|
20240328,153500,8933358600,13930,13930,13930,13930,0
|
|
20240328,153400,8933358600,13930,13930,13930,13930,0
|
|
20240328,153300,8933358600,13930,13930,13930,13930,0
|
|
20240328,153200,8933358600,13930,13930,13930,13930,0
|
|
20240328,153100,8933358600,13930,13930,13930,13930,0
|
|
20240328,153000,8933358600,13930,13930,13930,13930,9336
|
|
20240328,152900,8803308120,13930,13930,13930,13930,0
|
|
20240328,152800,8803308120,13930,13930,13930,13930,0
|
|
20240328,152700,8803308120,13930,13930,13930,13930,0
|
|
20240328,152600,8803308120,13930,13930,13930,13930,0
|
|
20240328,152500,8803308120,13930,13930,13930,13930,0
|
|
20240328,152400,8803308120,13930,13930,13930,13930,0
|
|
20240328,152300,8803308120,13930,13930,13930,13930,0
|
|
20240328,152200,8803308120,13930,13930,13930,13930,0
|
|
20240328,152100,8803308120,13930,13930,13930,13930,0
|
|
20240328,152000,8803308120,13930,13930,13930,13930,0
|
|
20240328,151900,8803308120,13930,13940,13940,13920,2066
|
|
20240328,151800,8774533600,13950,13950,13950,13940,741
|
|
20240328,151700,8764202530,13940,13960,13960,13940,448
|
|
20240328,151600,8757954540,13950,13950,13960,13940,2789
|
|
20240328,151500,8719064540,13950,13960,13960,13950,486
|
|
20240328,151400,8712284420,13970,13940,13970,13930,479
|
|
20240328,151300,8705601880,13940,13940,13950,13940,494
|
|
20240328,151200,8698714760,13950,13930,13950,13920,297
|
|
20240328,151100,8694577520,13950,13950,13950,13920,1565
|
|
20240328,151000,8672756130,13950,13940,13950,13920,1034
|
|
20240328,150900,8658343360,13940,13930,13950,13930,1296
|
|
20240328,150800,8640270730,13940,13930,13940,13920,520
|
|
20240328,150700,8633029130,13930,13920,13930,13920,4
|
|
20240328,150600,8632973440,13940,13930,13940,13900,1666
|
|
20240328,150500,8609778860,13940,13930,13940,13930,13
|
|
20240328,150400,8609597650,13930,13950,13950,13930,373
|
|
20240328,150300,8604398510,13940,13940,13950,13940,346
|
|
20240328,150200,8599572240,13940,13940,13940,13910,611
|
|
20240328,150100,8591059710,13930,13910,13940,13900,139
|
|
20240328,150000,8589125060,13910,13910,13910,13900,760
|
|
20240328,145900,8578557380,13910,13940,13940,13910,876
|
|
20240328,145800,8566364440,13940,13940,13940,13930,518
|
|
20240328,145700,8559144170,13950,13940,13950,13940,1394
|
|
20240328,145600,8539709760,13940,13960,13960,13920,1788
|
|
20240328,145500,8514794970,13960,13960,13960,13940,151
|
|
20240328,145400,8512689170,13960,13980,13980,13950,297
|
|
20240328,145300,8508544100,13980,14000,14000,13970,1011
|
|
20240328,145200,8494418810,13980,13960,14000,13960,1659
|
|
20240328,145100,8471238530,13960,13960,13960,13950,221
|
|
20240328,145000,8468154950,13960,13930,13960,13930,1466
|
|
20240328,144900,8447713810,13940,13930,13940,13920,307
|
|
20240328,144800,8443438650,13930,13940,13940,13920,1998
|
|
20240328,144700,8415611550,13930,13910,13930,13910,120
|
|
20240328,144600,8413941120,13910,13910,13920,13890,475
|
|
20240328,144500,8407334630,13910,13910,13910,13910,391
|
|
20240328,144400,8401895820,13910,13900,13920,13900,468
|
|
20240328,144300,8395386400,13900,13890,13910,13890,349
|
|
20240328,144200,8390537990,13900,13900,13920,13880,3196
|
|
20240328,144100,8346138620,13910,13910,13910,13900,929
|
|
20240328,144000,8333222580,13920,13930,13930,13910,778
|
|
20240328,143900,8322396100,13940,13940,13940,13930,1081
|
|
20240328,143800,8307337550,13940,13970,13970,13940,3582
|
|
20240328,143700,8257386050,13960,13960,13970,13960,443
|
|
20240328,143600,8251201760,13950,13960,13960,13950,1023
|
|
20240328,143500,8236924000,13970,13970,13980,13970,255
|
|
20240328,143400,8233361350,13960,13970,13970,13960,602
|
|
20240328,143300,8224957260,13970,13970,13970,13960,423
|
|
20240328,143200,8219048150,13960,13980,13980,13960,238
|
|
20240328,143100,8215725050,13970,13980,13980,13970,298
|
|
20240328,143000,8211561970,13970,13980,13980,13970,629
|
|
20240328,142900,8202770620,13990,13980,13990,13980,722
|
|
20240328,142800,8192671640,13980,13980,13980,13980,111
|
|
20240328,142700,8191119860,13990,13990,13990,13970,93
|
|
20240328,142600,8189819360,13990,13960,13990,13960,939
|
|
20240328,142500,8176695420,13960,13980,13980,13960,3062
|
|
20240328,142400,8133923050,13990,13980,13990,13980,226
|
|
20240328,142300,8130762120,13990,13990,13990,13990,4
|
|
20240328,142200,8130706160,14000,13990,14000,13980,1156
|
|
20240328,142100,8114531460,13980,13980,13980,13980,191
|
|
20240328,142000,8111861280,13980,13980,13980,13980,514
|
|
20240328,141900,8104675560,13990,13980,13990,13980,488
|
|
20240328,141800,8097853200,13990,13980,13990,13980,19
|
|
20240328,141700,8097587550,13980,13990,13990,13980,240
|
|
20240328,141600,8094231300,13980,14010,14010,13980,333
|
|
20240328,141500,8089568600,14010,14030,14030,14010,1766
|
|
20240328,141400,8064810900,14030,14030,14040,14030,59
|
|
20240328,141300,8063983110,14040,14040,14040,14020,438
|
|
20240328,141200,8057841450,14030,14020,14040,14020,282
|
|
20240328,141100,8053884970,14020,14050,14050,14020,265
|
|
20240328,141000,8050163230,14050,14020,14050,14020,846
|
|
20240328,140900,8038286150,14030,14010,14040,14010,527
|
|
20240328,140800,8030895620,14020,13980,14020,13980,1266
|
|
20240328,140700,8013180670,13970,14000,14000,13970,312
|
|
20240328,140600,8008818730,14000,13980,14010,13970,246
|
|
20240328,140500,8005378190,13980,14020,14020,13980,219
|
|
20240328,140400,8002313220,14030,13980,14040,13980,230
|
|
20240328,140300,7999088150,13970,13970,13980,13970,359
|
|
20240328,140200,7994072620,13960,13960,13970,13960,336
|
|
20240328,140100,7989382050,13990,13970,13990,13950,1923
|
|
20240328,140000,7962520190,13970,13990,13990,13970,315
|
|
20240328,135900,7958116580,13990,14010,14010,13990,2828
|
|
20240328,135800,7918523520,14010,14020,14040,14010,1059
|
|
20240328,135700,7903684730,14020,14020,14030,14020,1123
|
|
20240328,135600,7887935270,14020,14020,14030,14020,376
|
|
20240328,135500,7882663360,14030,14030,14030,14020,1049
|
|
20240328,135400,7867952190,14030,14040,14040,14030,632
|
|
20240328,135300,7859083570,14040,14050,14050,14040,71
|
|
20240328,135200,7858086230,14040,14040,14050,14030,1932
|
|
20240328,135100,7830965260,14050,14050,14060,14050,957
|
|
20240328,135000,7817519310,14050,14050,14050,14050,301
|
|
20240328,134900,7813290260,14050,14050,14050,14050,853
|
|
20240328,134800,7801305610,14050,14040,14050,14040,549
|
|
20240328,134700,7793592310,14050,14050,14060,14050,1410
|
|
20240328,134600,7773781800,14060,14070,14070,14060,977
|
|
20240328,134500,7760042690,14080,14080,14080,14080,265
|
|
20240328,134400,7756311490,14080,14060,14080,14060,438
|
|
20240328,134300,7750149750,14070,14060,14070,14060,102
|
|
20240328,134200,7748715620,14060,14070,14080,14060,547
|
|
20240328,134100,7741018700,14070,14090,14090,14070,1223
|
|
20240328,134000,7723790440,14090,14100,14100,14090,136
|
|
20240328,133900,7721874190,14090,14100,14100,14090,218
|
|
20240328,133800,7718801740,14100,14110,14110,14100,257
|
|
20240328,133700,7715176500,14110,14080,14110,14080,965
|
|
20240328,133600,7701568410,14100,14090,14100,14080,204
|
|
20240328,133500,7698694230,14090,14060,14090,14060,1124
|
|
20240328,133400,7682876910,14070,14040,14070,14040,811
|
|
20240328,133300,7671483310,14030,14040,14040,14030,211
|
|
20240328,133200,7668522900,14030,14040,14040,14030,361
|
|
20240328,133100,7663458040,14040,14040,14050,14040,148
|
|
20240328,133000,7661380020,14050,14040,14050,14040,121
|
|
20240328,132900,7659680940,14040,14030,14050,14030,368
|
|
20240328,132800,7654516420,14030,14030,14030,14020,1224
|
|
20240328,132700,7637352050,14030,14030,14050,14020,2302
|
|
20240328,132600,7605075550,14030,14030,14040,14020,2085
|
|
20240328,132500,7575841300,14020,14020,14030,14020,515
|
|
20240328,132400,7568619540,14020,14040,14040,14020,2300
|
|
20240328,132300,7536351250,14040,14060,14060,14040,1290
|
|
20240328,132200,7518229300,14050,14070,14070,14050,161
|
|
20240328,132100,7515965290,14050,14120,14120,14050,2855
|
|
20240328,132000,7475802390,14110,14110,14120,14110,1522
|
|
20240328,131900,7454326950,14110,14120,14120,14110,156
|
|
20240328,131800,7452125480,14120,14110,14130,14110,1050
|
|
20240328,131700,7437300900,14110,14100,14120,14100,396
|
|
20240328,131600,7431716010,14100,14090,14100,14090,854
|
|
20240328,131500,7419675550,14090,14090,14100,14080,388
|
|
20240328,131400,7414208680,14090,14120,14120,14090,715
|
|
20240328,131300,7404118980,14120,14120,14120,14110,877
|
|
20240328,131200,7391739710,14110,14100,14110,14100,405
|
|
20240328,131100,7386025230,14110,14120,14120,14100,1107
|
|
20240328,131000,7370408670,14120,14120,14120,14110,352
|
|
20240328,130900,7365441030,14120,14140,14140,14120,1418
|
|
20240328,130800,7345405980,14140,14150,14150,14130,813
|
|
20240328,130700,7333911360,14160,14120,14160,14120,3019
|
|
20240328,130600,7291221280,14130,14110,14130,14110,2666
|
|
20240328,130500,7253579040,14110,14140,14140,14110,1219
|
|
20240328,130400,7236367490,14130,14100,14160,14100,9103
|
|
20240328,130300,7107667170,14100,14080,14110,14080,4066
|
|
20240328,130200,7050349080,14080,14060,14080,14060,1288
|
|
20240328,130100,7032230650,14060,14070,14080,14050,698
|
|
20240328,130000,7022412280,14070,14060,14070,14050,1081
|
|
20240328,125900,7007208680,14070,14070,14090,14050,1160
|
|
20240328,125800,6990881550,14080,14090,14090,14080,435
|
|
20240328,125700,6984753580,14090,14050,14090,14040,1758
|
|
20240328,125600,6960028410,14040,14070,14080,14030,829
|
|
20240328,125500,6948371920,14030,14060,14090,14000,689
|
|
20240328,125400,6938680100,14090,14090,14120,14060,2451
|
|
20240328,125300,6904099390,14100,13990,14100,13990,3297
|
|
20240328,125200,6857706380,14000,13970,14000,13960,2039
|
|
20240328,125100,6829169080,13970,13950,13980,13940,2545
|
|
20240328,125000,6793659810,13950,13960,13960,13950,336
|
|
20240328,124900,6788969700,13960,13960,13960,13960,422
|
|
20240328,124800,6783078580,13960,13950,13960,13950,1560
|
|
20240328,124700,6761315770,13950,13950,13960,13950,1803
|
|
20240328,124600,6736160700,13960,13960,13960,13960,1437
|
|
20240328,124500,6716100180,13960,13950,13970,13950,425
|
|
20240328,124400,6710168370,13950,13970,13980,13950,3346
|
|
20240328,124300,6663438690,13970,13990,13990,13970,766
|
|
20240328,124200,6652729970,13990,14000,14000,13990,870
|
|
20240328,124100,6640550420,14000,14000,14000,13990,957
|
|
20240328,124000,6627155630,14000,14020,14020,14000,210
|
|
20240328,123900,6624214030,14020,14050,14050,14020,451
|
|
20240328,123800,6617881890,14050,14080,14080,14050,153
|
|
20240328,123700,6615731000,14070,14070,14090,14060,687
|
|
20240328,123600,6606054920,14090,14110,14110,14070,385
|
|
20240328,123500,6600631890,14110,14070,14110,14070,2241
|
|
20240328,123400,6569031080,14060,14040,14090,14030,1197
|
|
20240328,123300,6552191300,14050,14090,14090,14050,1904
|
|
20240328,123200,6525385050,14090,14080,14090,14080,2380
|
|
20240328,123100,6491853290,14080,14040,14080,14040,889
|
|
20240328,123000,6479352560,14040,14050,14060,14030,546
|
|
20240328,122900,6471682570,14050,14020,14050,14020,861
|
|
20240328,122800,6459589870,14020,14020,14040,14010,407
|
|
20240328,122700,6453880770,14030,14000,14030,13980,1479
|
|
20240328,122600,6433157800,14000,14020,14020,14000,362
|
|
20240328,122500,6428084300,14020,14020,14020,14020,1042
|
|
20240328,122400,6413475460,14020,14010,14030,14010,662
|
|
20240328,122300,6404194940,14010,14010,14010,14010,103
|
|
20240328,122200,6402751910,14020,14000,14020,13980,1951
|
|
20240328,122100,6375439260,13980,14000,14000,13980,2526
|
|
20240328,122000,6340109470,14010,14010,14010,14000,1283
|
|
20240328,121900,6322143320,14010,14010,14010,14000,388
|
|
20240328,121800,6316707500,14000,14010,14020,14000,1077
|
|
20240328,121700,6301619820,14020,14020,14020,14010,538
|
|
20240328,121600,6294077070,14040,14050,14050,14040,103
|
|
20240328,121500,6292630230,14050,14020,14070,14020,184
|
|
20240328,121400,6290044940,14020,14000,14020,13990,1405
|
|
20240328,121300,6270376290,14000,14000,14010,14000,1473
|
|
20240328,121200,6249753350,14000,14020,14030,14000,1506
|
|
20240328,121100,6228653280,14010,14020,14020,14000,1632
|
|
20240328,121000,6205787300,14020,14060,14060,14020,4170
|
|
20240328,120900,6147283470,14060,14070,14070,14050,1145
|
|
20240328,120800,6131187630,14090,14110,14110,14080,448
|
|
20240328,120700,6124878280,14110,14110,14120,14100,681
|
|
20240328,120600,6115267620,14120,14080,14120,14060,1653
|
|
20240328,120500,6091976140,14090,14100,14100,14080,1272
|
|
20240328,120400,6074053110,14100,14110,14110,14100,1673
|
|
20240328,120300,6050462790,14100,14110,14110,14070,953
|
|
20240328,120200,6037025920,14110,14100,14110,14060,2272
|
|
20240328,120100,6005014800,14100,14050,14110,14050,589
|
|
20240328,120000,5996715080,14070,14100,14120,14040,6939
|
|
20240328,115900,5898963560,14090,14070,14090,14050,1738
|
|
20240328,115800,5874499570,14070,14080,14090,14070,675
|
|
20240328,115700,5864995090,14080,14080,14090,14070,2285
|
|
20240328,115600,5832808280,14080,14070,14090,14070,3588
|
|
20240328,115500,5782276400,14070,14060,14090,14050,2187
|
|
20240328,115400,5751506710,14050,14050,14060,14040,1186
|
|
20240328,115300,5734843470,14050,14020,14060,14020,540
|
|
20240328,115200,5727263540,14020,14040,14040,14000,1792
|
|
20240328,115100,5702139160,14040,14050,14050,14040,1251
|
|
20240328,115000,5684569510,14040,14060,14070,14030,4193
|
|
20240328,114900,5625658340,14070,14120,14120,14070,2476
|
|
20240328,114800,5590788420,14120,14030,14120,14020,17622
|
|
20240328,114700,5342754150,14020,13990,14020,13980,4379
|
|
20240328,114600,5281410600,13990,13980,14000,13980,1460
|
|
20240328,114500,5260987330,13990,14000,14010,13980,573
|
|
20240328,114400,5252964950,14000,13980,14000,13950,1307
|
|
20240328,114300,5234699060,13990,13970,14020,13960,12386
|
|
20240328,114200,5061387320,13960,13930,13960,13930,2891
|
|
20240328,114100,5021057620,13920,13890,13950,13890,3349
|
|
20240328,114000,4974441840,13880,13880,13880,13880,591
|
|
20240328,113900,4966238760,13890,13890,13890,13880,1550
|
|
20240328,113800,4944711810,13890,13890,13890,13890,508
|
|
20240328,113700,4937655690,13890,13900,13900,13890,1510
|
|
20240328,113600,4916671150,13900,13900,13920,13890,1750
|
|
20240328,113500,4892322250,13900,13890,13900,13890,289
|
|
20240328,113400,4888305290,13890,13880,13890,13880,702
|
|
20240328,113300,4878556140,13890,13890,13890,13880,217
|
|
20240328,113200,4875544140,13890,13890,13890,13890,361
|
|
20240328,113100,4870529850,13890,13920,13920,13890,269
|
|
20240328,113000,4866788800,13920,13890,13920,13880,2686
|
|
20240328,112900,4829431970,13880,13880,13910,13880,679
|
|
20240328,112800,4819998300,13880,13910,13920,13880,568
|
|
20240328,112700,4812094920,13900,13840,13900,13840,2267
|
|
20240328,112600,4780611170,13840,13880,13880,13840,1655
|
|
20240328,112500,4757678210,13880,13880,13880,13880,217
|
|
20240328,112400,4754666250,13890,13890,13890,13890,1
|
|
20240328,112300,4754652360,13900,13870,13900,13870,812
|
|
20240328,112200,4743371770,13870,13860,13870,13850,838
|
|
20240328,112100,4731760140,13860,13850,13880,13850,784
|
|
20240328,112000,4720888090,13850,13880,13880,13850,1621
|
|
20240328,111900,4698425210,13880,13870,13910,13870,751
|
|
20240328,111800,4687994510,13870,13880,13880,13870,120
|
|
20240328,111700,4686329030,13890,13890,13890,13880,799
|
|
20240328,111600,4675237900,13900,13910,13930,13900,2544
|
|
20240328,111500,4639837020,13910,13910,13920,13910,195
|
|
20240328,111400,4637123960,13910,13900,13920,13890,1185
|
|
20240328,111300,4620642690,13900,13900,13910,13870,1593
|
|
20240328,111200,4598501240,13900,13850,13900,13840,1150
|
|
20240328,111100,4582538070,13830,13800,13890,13800,1153
|
|
20240328,111000,4566570760,13810,13820,13820,13810,586
|
|
20240328,110900,4558474250,13850,13880,13880,13820,461
|
|
20240328,110800,4552099870,13880,13820,13880,13810,834
|
|
20240328,110700,4540561530,13820,13840,13840,13820,133
|
|
20240328,110600,4538721730,13840,13890,13890,13810,444
|
|
20240328,110500,4532565360,13900,13920,13920,13890,2075
|
|
20240328,110400,4503715800,13920,13870,13920,13870,3633
|
|
20240328,110300,4453245500,13870,13820,13870,13820,2010
|
|
20240328,110200,4425406480,13820,13820,13830,13820,744
|
|
20240328,110100,4415120800,13820,13820,13820,13820,103
|
|
20240328,110000,4413697340,13830,13820,13830,13800,1310
|
|
20240328,105900,4395604830,13830,13840,13860,13830,432
|
|
20240328,105800,4389623360,13850,13830,13850,13830,693
|
|
20240328,105700,4380027960,13830,13850,13850,13820,1726
|
|
20240328,105600,4356124900,13850,13820,13850,13820,465
|
|
20240328,105500,4349686590,13840,13820,13860,13800,3284
|
|
20240328,105400,4304254100,13830,13830,13830,13820,74
|
|
20240328,105300,4303230790,13810,13820,13820,13800,1369
|
|
20240328,105200,4284332580,13830,13830,13840,13820,2146
|
|
20240328,105100,4254657900,13830,13770,13830,13770,1472
|
|
20240328,105000,4234335450,13770,13730,13790,13730,1473
|
|
20240328,104900,4214062130,13740,13750,13750,13740,36
|
|
20240328,104800,4213567240,13750,13730,13750,13730,124
|
|
20240328,104700,4211864640,13730,13690,13740,13690,1298
|
|
20240328,104600,4194043510,13730,13700,13730,13700,583
|
|
20240328,104500,4186045640,13700,13720,13730,13700,923
|
|
20240328,104400,4173376610,13720,13680,13720,13680,1030
|
|
20240328,104300,4159265470,13690,13680,13690,13680,65
|
|
20240328,104200,4158376260,13680,13660,13680,13650,504
|
|
20240328,104100,4151489870,13650,13620,13660,13610,361
|
|
20240328,104000,4146567430,13620,13610,13620,13600,325
|
|
20240328,103900,4142144340,13610,13610,13620,13600,2188
|
|
20240328,103800,4112371920,13620,13620,13630,13620,470
|
|
20240328,103700,4105970020,13620,13620,13630,13620,807
|
|
20240328,103600,4094978670,13620,13640,13640,13610,2151
|
|
20240328,103500,4065677970,13650,13650,13650,13640,529
|
|
20240328,103400,4058460340,13650,13670,13670,13650,1303
|
|
20240328,103300,4040674100,13660,13670,13670,13660,1487
|
|
20240328,103200,4020361040,13670,13670,13680,13660,1041
|
|
20240328,103100,4006133650,13680,13670,13680,13660,892
|
|
20240328,103000,3993937460,13680,13660,13680,13660,282
|
|
20240328,102900,3990081490,13670,13650,13680,13640,621
|
|
20240328,102800,3981605820,13650,13700,13710,13610,3573
|
|
20240328,102700,3932867150,13700,13660,13710,13660,635
|
|
20240328,102600,3924178670,13650,13690,13690,13640,4315
|
|
20240328,102500,3865215200,13690,13740,13740,13690,2866
|
|
20240328,102400,3825948320,13710,13750,13750,13710,2049
|
|
20240328,102300,3797794770,13750,13760,13760,13750,448
|
|
20240328,102200,3791630790,13760,13770,13780,13760,1830
|
|
20240328,102100,3766437310,13760,13730,13760,13730,376
|
|
20240328,102000,3761269900,13740,13710,13740,13700,1926
|
|
20240328,101900,3734871110,13710,13730,13740,13710,2486
|
|
20240328,101800,3700758530,13730,13750,13750,13720,3589
|
|
20240328,101700,3651479010,13750,13820,13820,13750,6900
|
|
20240328,101600,3556314940,13820,13880,13890,13820,4831
|
|
20240328,101500,3489431460,13890,13880,13890,13870,3476
|
|
20240328,101400,3441198400,13880,13840,13900,13820,6865
|
|
20240328,101300,3346128250,13900,13880,13970,13840,27155
|
|
20240328,101200,2968521810,13900,13810,13900,13800,8971
|
|
20240328,101100,2844240570,13800,13800,13810,13760,4341
|
|
20240328,101000,2784352880,13760,13790,13810,13750,7431
|
|
20240328,100900,2681849020,13750,13750,13790,13710,4310
|
|
20240328,100800,2622635030,13750,13750,13760,13710,6356
|
|
20240328,100700,2535357810,13760,13740,13800,13720,4628
|
|
20240328,100600,2471647510,13720,13730,13750,13710,1888
|
|
20240328,100500,2445717130,13710,13710,13730,13700,2194
|
|
20240328,100400,2415623780,13700,13700,13710,13680,2343
|
|
20240328,100300,2383520440,13710,13680,13720,13680,2104
|
|
20240328,100200,2354692270,13700,13690,13700,13670,2020
|
|
20240328,100100,2327040930,13690,13700,13720,13660,10336
|
|
20240328,100000,2185536330,13720,13730,13760,13700,9962
|
|
20240328,095900,2048769120,13730,13740,13740,13700,5753
|
|
20240328,095800,1969784310,13700,13660,13750,13660,6610
|
|
20240328,095700,1879241610,13670,13670,13690,13580,7486
|
|
20240328,095600,1777166360,13680,13630,13680,13600,3395
|
|
20240328,095500,1730833170,13630,13650,13650,13590,2822
|
|
20240328,095400,1692355330,13650,13580,13660,13580,5004
|
|
20240328,095300,1624167130,13570,13550,13580,13540,1490
|
|
20240328,095200,1603952110,13540,13530,13540,13530,392
|
|
20240328,095100,1598646550,13530,13530,13530,13520,388
|
|
20240328,095000,1593398860,13520,13530,13530,13520,288
|
|
20240328,094900,1589502410,13520,13530,13530,13520,280
|
|
20240328,094800,1585715330,13530,13550,13550,13520,1571
|
|
20240328,094700,1564454080,13560,13550,13560,13550,97
|
|
20240328,094600,1563139440,13550,13540,13560,13540,523
|
|
20240328,094500,1556051750,13530,13530,13550,13510,1256
|
|
20240328,094400,1539068220,13550,13500,13550,13500,2177
|
|
20240328,094300,1509615300,13510,13450,13510,13450,3427
|
|
20240328,094200,1463383440,13440,13450,13460,13440,289
|
|
20240328,094100,1459497400,13450,13450,13480,13450,1039
|
|
20240328,094000,1445507470,13450,13470,13470,13440,690
|
|
20240328,093900,1436229050,13440,13430,13470,13420,4041
|
|
20240328,093800,1381884000,13430,13410,13450,13400,2388
|
|
20240328,093700,1349856230,13420,13430,13430,13420,395
|
|
20240328,093600,1344553710,13430,13440,13440,13430,445
|
|
20240328,093500,1338576800,13440,13430,13440,13430,267
|
|
20240328,093400,1334989360,13430,13410,13440,13410,847
|
|
20240328,093300,1323614090,13380,13390,13410,13380,5082
|
|
20240328,093200,1255581290,13380,13420,13420,13380,6009
|
|
20240328,093100,1175064890,13410,13430,13440,13410,3501
|
|
20240328,093000,1128075810,13430,13440,13440,13420,769
|
|
20240328,092900,1117748010,13440,13440,13440,13430,274
|
|
20240328,092800,1114066730,13440,13440,13440,13430,566
|
|
20240328,092700,1106461890,13450,13460,13470,13440,544
|
|
20240328,092600,1099148160,13460,13480,13480,13460,74
|
|
20240328,092500,1098151460,13460,13480,13500,13430,1894
|
|
20240328,092400,1072669270,13480,13430,13480,13430,1476
|
|
20240328,092300,1052816100,13460,13440,13460,13430,1684
|
|
20240328,092200,1030187090,13440,13470,13470,13440,1673
|
|
20240328,092100,1007685950,13460,13480,13480,13450,3117
|
|
20240328,092000,965723640,13480,13480,13480,13480,36
|
|
20240328,091900,965238360,13470,13470,13470,13460,2043
|
|
20240328,091800,937732840,13470,13500,13500,13470,273
|
|
20240328,091700,934055370,13470,13530,13530,13470,1693
|
|
20240328,091600,911243130,13540,13460,13550,13450,1215
|
|
20240328,091500,894822440,13540,13460,13550,13440,1765
|
|
20240328,091400,871061440,13480,13460,13500,13440,1311
|
|
20240328,091300,853392040,13460,13420,13550,13420,1577
|
|
20240328,091200,832168550,13400,13420,13500,13400,1861
|
|
20240328,091100,807142070,13400,13390,13400,13370,2551
|
|
20240328,091000,772967480,13370,13370,13430,13360,2003
|
|
20240328,090900,746127610,13360,13360,13430,13360,1048
|
|
20240328,090800,732125910,13360,13430,13430,13340,3485
|
|
20240328,090700,685569970,13370,13380,13390,13370,2146
|
|
20240328,090600,656851750,13380,13350,13380,13310,2795
|
|
20240328,090500,619526890,13350,13440,13440,13300,9799
|
|
20240328,090400,488635900,13430,13530,13530,13420,8910
|
|
20240328,090300,368534200,13510,13520,13580,13490,3415
|
|
20240328,090200,322387580,13530,13560,13630,13510,6140
|
|
20240328,090100,239231480,13560,13650,13650,13560,7067
|
|
20240328,090000,143162670,13710,13690,13770,13640,10213
|