659 lines
33 KiB
CSV
659 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,195600,12033768820,6200,6200,6200,6200,37366
|
|
20240329,195500,12033768820,6200,6200,6200,6200,0
|
|
20240329,195400,12033768820,6200,6200,6200,6200,0
|
|
20240329,195300,12033768820,6200,6200,6200,6200,0
|
|
20240329,195200,12033768820,6200,6200,6200,6200,0
|
|
20240329,195100,12033768820,6200,6200,6200,6200,0
|
|
20240329,195000,12033768820,6200,6200,6200,6200,0
|
|
20240329,194900,12033768820,6200,6200,6200,6200,0
|
|
20240329,194800,12033768820,6200,6200,6200,6200,0
|
|
20240329,194700,12033768820,6200,6200,6200,6200,0
|
|
20240329,194600,12033768820,6200,6200,6200,6200,0
|
|
20240329,194500,12033768820,6200,6200,6200,6200,0
|
|
20240329,194400,12033768820,6200,6200,6200,6200,0
|
|
20240329,194300,12033768820,6200,6200,6200,6200,0
|
|
20240329,194200,12033768820,6200,6200,6200,6200,0
|
|
20240329,194100,12033768820,6200,6200,6200,6200,0
|
|
20240329,194000,12033768820,6200,6200,6200,6200,0
|
|
20240329,193900,12033768820,6200,6200,6200,6200,0
|
|
20240329,193800,12033768820,6200,6200,6200,6200,0
|
|
20240329,193700,12033768820,6200,6200,6200,6200,0
|
|
20240329,193600,12033768820,6200,6200,6200,6200,0
|
|
20240329,193500,12033768820,6200,6200,6200,6200,0
|
|
20240329,193400,12033768820,6200,6200,6200,6200,0
|
|
20240329,193300,12033768820,6200,6200,6200,6200,0
|
|
20240329,193200,12033768820,6200,6200,6200,6200,0
|
|
20240329,193100,12033768820,6200,6200,6200,6200,0
|
|
20240329,193000,12033768820,6200,6200,6200,6200,0
|
|
20240329,192900,12033768820,6200,6200,6200,6200,0
|
|
20240329,192800,12033768820,6200,6200,6200,6200,0
|
|
20240329,192700,12033768820,6200,6200,6200,6200,0
|
|
20240329,192600,12033768820,6200,6200,6200,6200,37366
|
|
20240329,192500,12033768820,6200,6200,6200,6200,0
|
|
20240329,192400,12033768820,6200,6200,6200,6200,0
|
|
20240329,192300,12033768820,6200,6200,6200,6200,0
|
|
20240329,192200,12033768820,6200,6200,6200,6200,0
|
|
20240329,192100,12033768820,6200,6200,6200,6200,0
|
|
20240329,192000,12033768820,6200,6200,6200,6200,0
|
|
20240329,191900,12033768820,6200,6200,6200,6200,0
|
|
20240329,191800,12033768820,6200,6200,6200,6200,0
|
|
20240329,191700,12033768820,6200,6200,6200,6200,0
|
|
20240329,191600,12033768820,6200,6200,6200,6200,0
|
|
20240329,191500,12033768820,6200,6200,6200,6200,0
|
|
20240329,191400,12033768820,6200,6200,6200,6200,0
|
|
20240329,191300,12033768820,6200,6200,6200,6200,0
|
|
20240329,191200,12033768820,6200,6200,6200,6200,0
|
|
20240329,191100,12033768820,6200,6200,6200,6200,0
|
|
20240329,191000,12033768820,6200,6200,6200,6200,0
|
|
20240329,190900,12033768820,6200,6200,6200,6200,0
|
|
20240329,190800,12033768820,6200,6200,6200,6200,0
|
|
20240329,190700,12033768820,6200,6200,6200,6200,0
|
|
20240329,190600,12033768820,6200,6200,6200,6200,0
|
|
20240329,190500,12033768820,6200,6200,6200,6200,0
|
|
20240329,190400,12033768820,6200,6200,6200,6200,0
|
|
20240329,190300,12033768820,6200,6200,6200,6200,0
|
|
20240329,190200,12033768820,6200,6200,6200,6200,0
|
|
20240329,190100,12033768820,6200,6200,6200,6200,0
|
|
20240329,190000,12033768820,6200,6200,6200,6200,0
|
|
20240329,185900,12033768820,6200,6200,6200,6200,0
|
|
20240329,185800,12033768820,6200,6200,6200,6200,0
|
|
20240329,185700,12033768820,6200,6200,6200,6200,0
|
|
20240329,185600,12033768820,6200,6200,6200,6200,37366
|
|
20240329,185500,12033768820,6200,6200,6200,6200,0
|
|
20240329,185400,12033768820,6200,6200,6200,6200,0
|
|
20240329,185300,12033768820,6200,6200,6200,6200,0
|
|
20240329,185200,12033768820,6200,6200,6200,6200,0
|
|
20240329,185100,12033768820,6200,6200,6200,6200,0
|
|
20240329,185000,12033768820,6200,6200,6200,6200,0
|
|
20240329,184900,12033768820,6200,6200,6200,6200,0
|
|
20240329,184800,12033768820,6200,6200,6200,6200,0
|
|
20240329,184700,12033768820,6200,6200,6200,6200,0
|
|
20240329,184600,12033768820,6200,6200,6200,6200,0
|
|
20240329,184500,12033768820,6200,6200,6200,6200,0
|
|
20240329,184400,12033768820,6200,6200,6200,6200,0
|
|
20240329,184300,12033768820,6200,6200,6200,6200,0
|
|
20240329,184200,12033768820,6200,6200,6200,6200,0
|
|
20240329,184100,12033768820,6200,6200,6200,6200,0
|
|
20240329,184000,12033768820,6200,6200,6200,6200,0
|
|
20240329,183900,12033768820,6200,6200,6200,6200,0
|
|
20240329,183800,12033768820,6200,6200,6200,6200,0
|
|
20240329,183700,12033768820,6200,6200,6200,6200,0
|
|
20240329,183600,12033768820,6200,6200,6200,6200,0
|
|
20240329,183500,12033768820,6200,6200,6200,6200,0
|
|
20240329,183400,12033768820,6200,6200,6200,6200,0
|
|
20240329,183300,12033768820,6200,6200,6200,6200,0
|
|
20240329,183200,12033768820,6200,6200,6200,6200,0
|
|
20240329,183100,12033768820,6200,6200,6200,6200,0
|
|
20240329,183000,12033768820,6200,6200,6200,6200,0
|
|
20240329,182900,12033768820,6200,6200,6200,6200,0
|
|
20240329,182800,12033768820,6200,6200,6200,6200,0
|
|
20240329,182700,12033768820,6200,6200,6200,6200,0
|
|
20240329,182600,12033768820,6200,6200,6200,6200,37366
|
|
20240329,182500,12033768820,6200,6200,6200,6200,0
|
|
20240329,182400,12033768820,6200,6200,6200,6200,0
|
|
20240329,182300,12033768820,6200,6200,6200,6200,0
|
|
20240329,182200,12033768820,6200,6200,6200,6200,0
|
|
20240329,182100,12033768820,6200,6200,6200,6200,0
|
|
20240329,182000,12033768820,6200,6200,6200,6200,0
|
|
20240329,181900,12033768820,6200,6200,6200,6200,0
|
|
20240329,181800,12033768820,6200,6200,6200,6200,0
|
|
20240329,181700,12033768820,6200,6200,6200,6200,0
|
|
20240329,181600,12033768820,6200,6200,6200,6200,0
|
|
20240329,181500,12033768820,6200,6200,6200,6200,0
|
|
20240329,181400,12033768820,6200,6200,6200,6200,0
|
|
20240329,181300,12033768820,6200,6200,6200,6200,0
|
|
20240329,181200,12033768820,6200,6200,6200,6200,0
|
|
20240329,181100,12033768820,6200,6200,6200,6200,0
|
|
20240329,181000,12033768820,6200,6200,6200,6200,0
|
|
20240329,180900,12033768820,6200,6200,6200,6200,0
|
|
20240329,180800,12033768820,6200,6200,6200,6200,0
|
|
20240329,180700,12033768820,6200,6200,6200,6200,0
|
|
20240329,180600,12033768820,6200,6200,6200,6200,0
|
|
20240329,180500,12033768820,6200,6200,6200,6200,0
|
|
20240329,180400,12033768820,6200,6200,6200,6200,0
|
|
20240329,180300,12033768820,6200,6200,6200,6200,0
|
|
20240329,180200,12033768820,6200,6200,6200,6200,0
|
|
20240329,180100,12033768820,6200,6200,6200,6200,0
|
|
20240329,180000,12033768820,6200,6200,6200,6200,0
|
|
20240329,175900,12033768820,6200,6200,6200,6200,0
|
|
20240329,175800,12033768820,6200,6200,6200,6200,0
|
|
20240329,175700,12033768820,6200,6200,6200,6200,0
|
|
20240329,175600,12033768820,6200,6200,6200,6200,37366
|
|
20240329,175500,12033768820,6200,6200,6200,6200,0
|
|
20240329,175400,12033768820,6200,6200,6200,6200,0
|
|
20240329,175300,12033768820,6200,6200,6200,6200,0
|
|
20240329,175200,12033768820,6200,6200,6200,6200,0
|
|
20240329,175100,12033768820,6200,6200,6200,6200,0
|
|
20240329,175000,12033768820,6200,6200,6200,6200,0
|
|
20240329,174900,12033768820,6200,6200,6200,6200,0
|
|
20240329,174800,12033768820,6200,6200,6200,6200,0
|
|
20240329,174700,12033768820,6200,6200,6200,6200,0
|
|
20240329,174600,12033768820,6200,6200,6200,6200,0
|
|
20240329,174500,12033768820,6200,6200,6200,6200,0
|
|
20240329,174400,12033768820,6200,6200,6200,6200,0
|
|
20240329,174300,12033768820,6200,6200,6200,6200,0
|
|
20240329,174200,12033768820,6200,6200,6200,6200,0
|
|
20240329,174100,12033768820,6200,6200,6200,6200,0
|
|
20240329,174000,12033768820,6200,6200,6200,6200,0
|
|
20240329,173900,12033768820,6200,6200,6200,6200,0
|
|
20240329,173800,12033768820,6200,6200,6200,6200,0
|
|
20240329,173700,12033768820,6200,6200,6200,6200,0
|
|
20240329,173600,12033768820,6200,6200,6200,6200,0
|
|
20240329,173500,12033768820,6200,6200,6200,6200,0
|
|
20240329,173400,12033768820,6200,6200,6200,6200,0
|
|
20240329,173300,12033768820,6200,6200,6200,6200,0
|
|
20240329,173200,12033768820,6200,6200,6200,6200,0
|
|
20240329,173100,12033768820,6200,6200,6200,6200,0
|
|
20240329,173000,12033768820,6200,6200,6200,6200,0
|
|
20240329,172900,12033768820,6200,6200,6200,6200,0
|
|
20240329,172800,12033768820,6200,6200,6200,6200,0
|
|
20240329,172700,12033768820,6200,6200,6200,6200,0
|
|
20240329,172600,12033768820,6200,6200,6200,6200,37366
|
|
20240329,172500,12033768820,6200,6200,6200,6200,0
|
|
20240329,172400,12033768820,6200,6200,6200,6200,0
|
|
20240329,172300,12033768820,6200,6200,6200,6200,0
|
|
20240329,172200,12033768820,6200,6200,6200,6200,0
|
|
20240329,172100,12033768820,6200,6200,6200,6200,0
|
|
20240329,172000,12033768820,6200,6200,6200,6200,0
|
|
20240329,171900,12033768820,6200,6200,6200,6200,0
|
|
20240329,171800,12033768820,6200,6200,6200,6200,0
|
|
20240329,171700,12033768820,6200,6200,6200,6200,0
|
|
20240329,171600,12033768820,6200,6200,6200,6200,0
|
|
20240329,171500,12033768820,6200,6200,6200,6200,0
|
|
20240329,171400,12033768820,6200,6200,6200,6200,0
|
|
20240329,171300,12033768820,6200,6200,6200,6200,0
|
|
20240329,171200,12033768820,6200,6200,6200,6200,0
|
|
20240329,171100,12033768820,6200,6200,6200,6200,0
|
|
20240329,171000,12033768820,6200,6200,6200,6200,0
|
|
20240329,170900,12033768820,6200,6200,6200,6200,0
|
|
20240329,170800,12033768820,6200,6200,6200,6200,0
|
|
20240329,170700,12033768820,6200,6200,6200,6200,0
|
|
20240329,170600,12033768820,6200,6200,6200,6200,0
|
|
20240329,170500,12033768820,6200,6200,6200,6200,0
|
|
20240329,170400,12033768820,6200,6200,6200,6200,0
|
|
20240329,170300,12033768820,6200,6200,6200,6200,0
|
|
20240329,170200,12033768820,6200,6200,6200,6200,0
|
|
20240329,170100,12033768820,6200,6200,6200,6200,0
|
|
20240329,170000,12033768820,6200,6200,6200,6200,0
|
|
20240329,165900,12033768820,6200,6200,6200,6200,0
|
|
20240329,165800,12033768820,6200,6200,6200,6200,0
|
|
20240329,165700,12033768820,6200,6200,6200,6200,0
|
|
20240329,165600,12033768820,6200,6200,6200,6200,37366
|
|
20240329,165500,12033768820,6200,6200,6200,6200,0
|
|
20240329,165400,12033768820,6200,6200,6200,6200,0
|
|
20240329,165300,12033768820,6200,6200,6200,6200,0
|
|
20240329,165200,12033768820,6200,6200,6200,6200,0
|
|
20240329,165100,12033768820,6200,6200,6200,6200,0
|
|
20240329,165000,12033768820,6200,6200,6200,6200,0
|
|
20240329,164900,12033768820,6200,6200,6200,6200,0
|
|
20240329,164800,12033768820,6200,6200,6200,6200,0
|
|
20240329,164700,12033768820,6200,6200,6200,6200,0
|
|
20240329,164600,12033768820,6200,6200,6200,6200,0
|
|
20240329,164500,12033768820,6200,6200,6200,6200,0
|
|
20240329,164400,12033768820,6200,6200,6200,6200,0
|
|
20240329,164300,12033768820,6200,6200,6200,6200,0
|
|
20240329,164200,12033768820,6200,6200,6200,6200,0
|
|
20240329,164100,12033768820,6200,6200,6200,6200,0
|
|
20240329,164000,12033768820,6200,6200,6200,6200,0
|
|
20240329,163900,12033768820,6200,6200,6200,6200,0
|
|
20240329,163800,12033768820,6200,6200,6200,6200,0
|
|
20240329,163700,12033768820,6200,6200,6200,6200,0
|
|
20240329,163600,12033768820,6200,6200,6200,6200,0
|
|
20240329,163500,12033768820,6200,6200,6200,6200,0
|
|
20240329,163400,12033768820,6200,6200,6200,6200,0
|
|
20240329,163300,12033768820,6200,6200,6200,6200,0
|
|
20240329,163200,12033768820,6200,6200,6200,6200,0
|
|
20240329,163100,12033768820,6200,6200,6200,6200,0
|
|
20240329,163000,12033768820,6200,6200,6200,6200,0
|
|
20240329,162900,12033768820,6200,6200,6200,6200,0
|
|
20240329,162800,12033768820,6200,6200,6200,6200,0
|
|
20240329,162700,12033768820,6200,6200,6200,6200,0
|
|
20240329,162600,12033768820,6200,6200,6200,6200,37366
|
|
20240329,162500,12033768820,6200,6200,6200,6200,0
|
|
20240329,162400,12033768820,6200,6200,6200,6200,0
|
|
20240329,162300,12033768820,6200,6200,6200,6200,0
|
|
20240329,162200,12033768820,6200,6200,6200,6200,0
|
|
20240329,162100,12033768820,6200,6200,6200,6200,0
|
|
20240329,162000,12033768820,6200,6200,6200,6200,0
|
|
20240329,161900,12033768820,6200,6200,6200,6200,0
|
|
20240329,161800,12033768820,6200,6200,6200,6200,0
|
|
20240329,161700,12033768820,6200,6200,6200,6200,0
|
|
20240329,161600,12033768820,6200,6200,6200,6200,0
|
|
20240329,161500,12033768820,6200,6200,6200,6200,0
|
|
20240329,161400,12033768820,6200,6200,6200,6200,0
|
|
20240329,161300,12033768820,6200,6200,6200,6200,0
|
|
20240329,161200,12033768820,6200,6200,6200,6200,0
|
|
20240329,161100,12033768820,6200,6200,6200,6200,0
|
|
20240329,161000,12033768820,6200,6200,6200,6200,0
|
|
20240329,160900,12033768820,6200,6200,6200,6200,0
|
|
20240329,160800,12033768820,6200,6200,6200,6200,0
|
|
20240329,160700,12033768820,6200,6200,6200,6200,0
|
|
20240329,160600,12033768820,6200,6200,6200,6200,0
|
|
20240329,160500,12033768820,6200,6200,6200,6200,0
|
|
20240329,160400,12033768820,6200,6200,6200,6200,0
|
|
20240329,160300,12033768820,6200,6200,6200,6200,0
|
|
20240329,160200,12033768820,6200,6200,6200,6200,0
|
|
20240329,160100,12033768820,6200,6200,6200,6200,0
|
|
20240329,160000,12033768820,6200,6200,6200,6200,0
|
|
20240329,155900,12033768820,6200,6200,6200,6200,0
|
|
20240329,155800,12033768820,6200,6200,6200,6200,0
|
|
20240329,155700,12033768820,6200,6200,6200,6200,0
|
|
20240329,155600,12033768820,6200,6200,6200,6200,37366
|
|
20240329,155500,12033768820,6200,6200,6200,6200,0
|
|
20240329,155400,12033768820,6200,6200,6200,6200,0
|
|
20240329,155300,12033768820,6200,6200,6200,6200,0
|
|
20240329,155200,12033768820,6200,6200,6200,6200,0
|
|
20240329,155100,12033768820,6200,6200,6200,6200,0
|
|
20240329,155000,12033768820,6200,6200,6200,6200,0
|
|
20240329,154900,12033768820,6200,6200,6200,6200,0
|
|
20240329,154800,12033768820,6200,6200,6200,6200,0
|
|
20240329,154700,12033768820,6200,6200,6200,6200,0
|
|
20240329,154600,12033768820,6200,6200,6200,6200,0
|
|
20240329,154500,12033768820,6200,6200,6200,6200,0
|
|
20240329,154400,12033768820,6200,6200,6200,6200,0
|
|
20240329,154300,12033768820,6200,6200,6200,6200,0
|
|
20240329,154200,12033768820,6200,6200,6200,6200,0
|
|
20240329,154100,12033768820,6200,6200,6200,6200,0
|
|
20240329,154000,12033768820,6200,6200,6200,6200,0
|
|
20240329,153900,12033768820,6200,6200,6200,6200,0
|
|
20240329,153800,12033768820,6200,6200,6200,6200,0
|
|
20240329,153700,12033768820,6200,6200,6200,6200,0
|
|
20240329,153600,12033768820,6200,6200,6200,6200,0
|
|
20240329,153500,12033768820,6200,6200,6200,6200,0
|
|
20240329,153400,12033768820,6200,6200,6200,6200,0
|
|
20240329,153300,12033768820,6200,6200,6200,6200,0
|
|
20240329,153200,12033768820,6200,6200,6200,6200,0
|
|
20240329,153100,12033768820,6200,6200,6200,6200,0
|
|
20240329,153000,12033768820,6200,6200,6200,6200,37366
|
|
20240329,152900,11802099620,6230,6230,6230,6230,0
|
|
20240329,152800,11802099620,6230,6230,6230,6230,0
|
|
20240329,152700,11802099620,6230,6230,6230,6230,0
|
|
20240329,152600,11802099620,6230,6230,6230,6230,0
|
|
20240329,152500,11802099620,6230,6230,6230,6230,0
|
|
20240329,152400,11802099620,6230,6230,6230,6230,0
|
|
20240329,152300,11802099620,6230,6230,6230,6230,0
|
|
20240329,152200,11802099620,6230,6230,6230,6230,0
|
|
20240329,152100,11802099620,6230,6230,6230,6230,0
|
|
20240329,152000,11802099620,6230,6230,6230,6230,0
|
|
20240329,151900,11802099620,6230,6180,6230,6150,9264
|
|
20240329,151800,11744813000,6180,6170,6190,6140,12896
|
|
20240329,151700,11665351840,6170,6190,6190,6170,4795
|
|
20240329,151600,11635757210,6170,6180,6200,6170,2763
|
|
20240329,151500,11618692480,6190,6160,6190,6140,15186
|
|
20240329,151400,11525199020,6180,6190,6190,6160,3260
|
|
20240329,151300,11505086850,6160,6180,6210,6160,4202
|
|
20240329,151200,11479111790,6180,6220,6220,6160,9312
|
|
20240329,151100,11421560340,6220,6240,6240,6210,1999
|
|
20240329,151000,11409122460,6240,6220,6240,6210,1620
|
|
20240329,150900,11399035180,6220,6230,6240,6220,553
|
|
20240329,150800,11395593520,6230,6240,6240,6230,3428
|
|
20240329,150700,11374232980,6250,6240,6250,6230,1254
|
|
20240329,150600,11366406660,6240,6240,6240,6240,591
|
|
20240329,150500,11362718820,6240,6240,6240,6230,358
|
|
20240329,150400,11360487340,6250,6240,6260,6240,5651
|
|
20240329,150300,11325150930,6240,6240,6250,6230,1797
|
|
20240329,150200,11313931470,6240,6220,6240,6220,2935
|
|
20240329,150100,11295631610,6220,6210,6220,6180,2134
|
|
20240329,150000,11282390480,6220,6200,6220,6180,4775
|
|
20240329,145900,11252837600,6190,6190,6200,6170,13828
|
|
20240329,145800,11167281370,6190,6210,6210,6190,18040
|
|
20240329,145700,11055496460,6210,6230,6250,6200,13581
|
|
20240329,145600,10971104920,6230,6270,6270,6230,1005
|
|
20240329,145500,10964830020,6270,6230,6270,6230,1419
|
|
20240329,145400,10955989400,6240,6250,6260,6230,1117
|
|
20240329,145300,10949020780,6260,6230,6270,6220,2760
|
|
20240329,145200,10931843680,6270,6230,6270,6230,1720
|
|
20240329,145100,10921113040,6230,6270,6280,6230,1381
|
|
20240329,145000,10912453950,6230,6240,6280,6220,8356
|
|
20240329,144900,10860356040,6230,6250,6250,6230,5645
|
|
20240329,144800,10825158920,6250,6260,6270,6230,17218
|
|
20240329,144700,10717624770,6260,6270,6280,6260,7199
|
|
20240329,144600,10672554590,6270,6270,6290,6270,2763
|
|
20240329,144500,10655230060,6270,6280,6280,6270,360
|
|
20240329,144400,10652970820,6290,6280,6290,6270,1344
|
|
20240329,144300,10644531840,6270,6280,6280,6270,5420
|
|
20240329,144200,10610525280,6280,6290,6290,6280,1031
|
|
20240329,144100,10604040300,6300,6320,6320,6290,776
|
|
20240329,144000,10599142260,6290,6290,6290,6290,342
|
|
20240329,143900,10596991080,6290,6290,6330,6280,6851
|
|
20240329,143800,10553825910,6290,6300,6300,6290,5600
|
|
20240329,143700,10518578180,6310,6300,6330,6300,2453
|
|
20240329,143600,10503122570,6300,6310,6310,6300,1391
|
|
20240329,143500,10494347190,6330,6320,6330,6310,2529
|
|
20240329,143400,10478370850,6320,6330,6330,6320,768
|
|
20240329,143300,10473516270,6330,6330,6330,6320,1274
|
|
20240329,143200,10465456590,6340,6330,6340,6330,1703
|
|
20240329,143100,10454673600,6330,6330,6330,6330,1511
|
|
20240329,143000,10445108970,6330,6350,6350,6330,5002
|
|
20240329,142900,10413383590,6350,6350,6350,6350,348
|
|
20240329,142800,10411173790,6350,6350,6350,6350,247
|
|
20240329,142700,10409605340,6360,6360,6360,6350,1607
|
|
20240329,142600,10399399780,6360,6350,6360,6340,1409
|
|
20240329,142500,10390452760,6350,6360,6360,6340,3932
|
|
20240329,142400,10365485570,6360,6350,6360,6350,998
|
|
20240329,142300,10359141900,6360,6380,6380,6360,4541
|
|
20240329,142200,10330221230,6370,6390,6390,6370,818
|
|
20240329,142100,10325002330,6380,6370,6380,6370,2042
|
|
20240329,142000,10311978050,6370,6370,6370,6360,467
|
|
20240329,141900,10309004420,6370,6360,6370,6360,54
|
|
20240329,141800,10308660750,6360,6350,6360,6350,3205
|
|
20240329,141700,10288279460,6360,6350,6360,6350,1318
|
|
20240329,141600,10279898580,6350,6350,6360,6350,2897
|
|
20240329,141500,10261501610,6340,6340,6340,6340,34
|
|
20240329,141400,10261286050,6340,6350,6350,6340,1830
|
|
20240329,141300,10249672450,6350,6340,6350,6340,871
|
|
20240329,141200,10244148100,6340,6350,6350,6330,2742
|
|
20240329,141100,10226743030,6350,6330,6350,6330,1662
|
|
20240329,141000,10216208320,6320,6330,6340,6320,1109
|
|
20240329,140900,10209197250,6340,6340,6340,6320,1393
|
|
20240329,140800,10200367950,6340,6340,6350,6310,4021
|
|
20240329,140700,10174911450,6350,6360,6360,6340,2836
|
|
20240329,140600,10156896700,6360,6350,6360,6340,3132
|
|
20240329,140500,10136998670,6360,6360,6370,6350,4956
|
|
20240329,140400,10105475520,6360,6330,6360,6330,11310
|
|
20240329,140300,10033685740,6340,6340,6340,6330,2243
|
|
20240329,140200,10019482500,6340,6310,6340,6310,3714
|
|
20240329,140100,9995990700,6300,6290,6310,6290,4249
|
|
20240329,140000,9969243290,6300,6300,6300,6300,2667
|
|
20240329,135900,9952441190,6310,6320,6320,6300,945
|
|
20240329,135800,9946479540,6320,6310,6330,6310,998
|
|
20240329,135700,9940170390,6320,6320,6320,6320,201
|
|
20240329,135600,9938900070,6300,6300,6320,6300,353
|
|
20240329,135500,9936676110,6300,6320,6320,6300,1073
|
|
20240329,135400,9929905750,6300,6310,6310,6300,821
|
|
20240329,135300,9924728440,6310,6320,6320,6310,277
|
|
20240329,135200,9922980430,6300,6300,6320,6300,157
|
|
20240329,135100,9921991130,6300,6320,6320,6300,121
|
|
20240329,135000,9921227520,6310,6320,6320,6310,2273
|
|
20240329,134900,9906867550,6320,6320,6320,6320,500
|
|
20240329,134800,9903707550,6320,6320,6320,6320,2
|
|
20240329,134700,9903694910,6320,6320,6320,6320,501
|
|
20240329,134600,9900528590,6320,6290,6320,6290,16
|
|
20240329,134500,9900427920,6290,6300,6300,6290,30
|
|
20240329,134400,9900238970,6290,6310,6320,6290,5504
|
|
20240329,134300,9865460800,6310,6310,6310,6310,0
|
|
20240329,134200,9865460800,6310,6310,6310,6310,300
|
|
20240329,134100,9863567800,6290,6290,6300,6280,2534
|
|
20240329,134000,9847630770,6290,6290,6290,6290,1408
|
|
20240329,133900,9838774450,6290,6290,6290,6290,935
|
|
20240329,133800,9832893300,6300,6300,6300,6300,181
|
|
20240329,133700,9831753000,6320,6320,6320,6310,701
|
|
20240329,133600,9827323630,6320,6320,6320,6320,36
|
|
20240329,133500,9827096110,6320,6320,6320,6320,171
|
|
20240329,133400,9826015390,6320,6300,6320,6300,683
|
|
20240329,133300,9821707380,6310,6300,6310,6300,402
|
|
20240329,133200,9819174630,6290,6280,6310,6280,3855
|
|
20240329,133100,9794959630,6280,6310,6310,6280,1385
|
|
20240329,133000,9786243080,6310,6310,6310,6310,933
|
|
20240329,132900,9780355850,6310,6300,6310,6300,900
|
|
20240329,132800,9774685120,6300,6290,6300,6290,1266
|
|
20240329,132700,9766718980,6290,6300,6300,6290,741
|
|
20240329,132600,9762055270,6300,6290,6300,6290,57
|
|
20240329,132500,9761696180,6290,6300,6300,6290,1041
|
|
20240329,132400,9755148280,6290,6290,6290,6290,79
|
|
20240329,132300,9754651370,6290,6300,6300,6290,1427
|
|
20240329,132200,9745662440,6290,6300,6300,6290,492
|
|
20240329,132100,9742563690,6310,6310,6310,6310,150
|
|
20240329,132000,9741617190,6310,6300,6310,6300,336
|
|
20240329,131900,9739500340,6300,6300,6300,6300,130
|
|
20240329,131800,9738681340,6300,6300,6300,6300,1
|
|
20240329,131700,9738675040,6310,6310,6310,6300,346
|
|
20240329,131600,9736492780,6300,6290,6300,6290,1487
|
|
20240329,131500,9727125930,6290,6290,6290,6290,580
|
|
20240329,131400,9723477730,6300,6290,6300,6290,121
|
|
20240329,131300,9722716140,6290,6290,6300,6290,547
|
|
20240329,131200,9719272780,6290,6290,6290,6290,485
|
|
20240329,131100,9716222130,6290,6290,6290,6290,379
|
|
20240329,131000,9713838220,6300,6300,6300,6300,697
|
|
20240329,130900,9709447120,6280,6290,6290,6280,2465
|
|
20240329,130800,9693966020,6290,6290,6290,6280,1050
|
|
20240329,130700,9687364370,6290,6290,6290,6290,4
|
|
20240329,130600,9687339210,6290,6300,6300,6290,2446
|
|
20240329,130500,9671953860,6300,6310,6310,6300,1116
|
|
20240329,130400,9664923000,6310,6300,6310,6300,504
|
|
20240329,130300,9661746160,6310,6330,6330,6310,335
|
|
20240329,130200,9659631610,6330,6320,6330,6320,1111
|
|
20240329,130100,9652601810,6320,6320,6320,6300,4666
|
|
20240329,130000,9623152120,6320,6320,6330,6320,255
|
|
20240329,125900,9621540510,6330,6330,6330,6330,420
|
|
20240329,125800,9618881910,6330,6340,6340,6330,457
|
|
20240329,125700,9615988360,6330,6340,6350,6330,352
|
|
20240329,125600,9613757600,6350,6330,6350,6330,231
|
|
20240329,125500,9612293370,6330,6340,6360,6330,839
|
|
20240329,125400,9606967960,6340,6350,6350,6340,708
|
|
20240329,125300,9602473930,6350,6350,6350,6350,516
|
|
20240329,125200,9599197330,6350,6350,6360,6340,1281
|
|
20240329,125100,9591063690,6350,6340,6350,6340,483
|
|
20240329,125000,9587998170,6350,6350,6360,6330,2500
|
|
20240329,124900,9572114530,6320,6320,6350,6320,9232
|
|
20240329,124800,9513581150,6320,6310,6320,6290,3697
|
|
20240329,124700,9490289080,6320,6320,6320,6310,3031
|
|
20240329,124600,9471162340,6320,6310,6320,6310,544
|
|
20240329,124500,9467726540,6310,6310,6310,6300,431
|
|
20240329,124400,9465009940,6310,6310,6310,6310,603
|
|
20240329,124300,9461205010,6310,6320,6320,6310,763
|
|
20240329,124200,9456389600,6320,6320,6320,6310,884
|
|
20240329,124100,9450804050,6310,6310,6310,6310,183
|
|
20240329,124000,9449649320,6310,6310,6310,6310,370
|
|
20240329,123900,9447314620,6310,6290,6330,6290,1159
|
|
20240329,123800,9439996600,6310,6300,6310,6290,1145
|
|
20240329,123700,9432785110,6310,6290,6310,6290,633
|
|
20240329,123600,9428801970,6280,6310,6310,6280,5400
|
|
20240329,123500,9394819640,6310,6310,6310,6310,29
|
|
20240329,123400,9394636650,6310,6320,6320,6310,563
|
|
20240329,123300,9391082040,6310,6310,6310,6300,2455
|
|
20240329,123200,9375609970,6310,6310,6320,6300,3332
|
|
20240329,123100,9354615890,6310,6290,6310,6290,810
|
|
20240329,123000,9349510360,6300,6290,6300,6290,1184
|
|
20240329,122900,9342058000,6300,6300,6310,6300,1530
|
|
20240329,122800,9332417000,6310,6310,6320,6310,2778
|
|
20240329,122700,9314879820,6320,6310,6320,6310,702
|
|
20240329,122600,9310447660,6320,6320,6320,6310,220
|
|
20240329,122500,9309057890,6320,6320,6320,6320,405
|
|
20240329,122400,9306498290,6320,6320,6320,6320,526
|
|
20240329,122300,9303173970,6320,6320,6340,6310,2388
|
|
20240329,122200,9288083280,6330,6330,6330,6300,978
|
|
20240329,122100,9281905300,6330,6330,6340,6330,309
|
|
20240329,122000,9279947650,6330,6320,6330,6300,2025
|
|
20240329,121900,9267147910,6320,6320,6330,6320,1612
|
|
20240329,121800,9256959440,6320,6330,6330,6320,377
|
|
20240329,121700,9254575570,6320,6320,6340,6320,1943
|
|
20240329,121600,9242278220,6310,6320,6320,6310,135
|
|
20240329,121500,9241426050,6320,6320,6320,6310,1058
|
|
20240329,121400,9234740030,6310,6300,6310,6300,186
|
|
20240329,121300,9233566520,6300,6310,6310,6290,1804
|
|
20240329,121200,9222191780,6300,6300,6300,6300,396
|
|
20240329,121100,9219696980,6300,6300,6310,6290,509
|
|
20240329,121000,9216490130,6300,6290,6300,6290,289
|
|
20240329,120900,9214669440,6280,6280,6280,6280,190
|
|
20240329,120800,9213476240,6280,6280,6300,6280,1629
|
|
20240329,120700,9203237600,6280,6280,6280,6280,207
|
|
20240329,120600,9201937640,6280,6310,6310,6280,2069
|
|
20240329,120500,9188913060,6300,6330,6330,6300,193
|
|
20240329,120400,9187693950,6310,6300,6340,6300,2433
|
|
20240329,120300,9172305530,6300,6300,6300,6290,142
|
|
20240329,120200,9171411510,6300,6280,6300,6280,429
|
|
20240329,120100,9168715950,6290,6290,6290,6280,793
|
|
20240329,120000,9163729350,6290,6290,6300,6280,1039
|
|
20240329,115900,9157191870,6280,6290,6300,6270,2183
|
|
20240329,115800,9143471520,6270,6290,6290,6270,4356
|
|
20240329,115700,9116141780,6270,6280,6280,6270,4507
|
|
20240329,115600,9087868200,6280,6280,6290,6280,1083
|
|
20240329,115500,9081058560,6290,6300,6300,6280,1021
|
|
20240329,115400,9074634650,6290,6290,6300,6290,4160
|
|
20240329,115300,9048451440,6280,6280,6280,6280,1793
|
|
20240329,115200,9037191400,6280,6300,6300,6280,6834
|
|
20240329,115100,8994233050,6290,6290,6290,6290,451
|
|
20240329,115000,8991396260,6290,6310,6310,6290,2388
|
|
20240329,114900,8976358190,6300,6300,6300,6300,691
|
|
20240329,114800,8972004890,6310,6320,6330,6300,564
|
|
20240329,114700,8968443790,6300,6330,6330,6300,1085
|
|
20240329,114600,8961591790,6330,6310,6340,6310,2201
|
|
20240329,114500,8947661030,6310,6300,6310,6300,1008
|
|
20240329,114400,8941305520,6300,6300,6320,6300,1097
|
|
20240329,114300,8934381280,6300,6280,6300,6280,6897
|
|
20240329,114200,8891030520,6290,6290,6300,6280,937
|
|
20240329,114100,8885137090,6290,6280,6290,6280,5094
|
|
20240329,114000,8853142800,6290,6290,6300,6280,3001
|
|
20240329,113900,8834257480,6280,6280,6290,6280,1609
|
|
20240329,113800,8824142820,6290,6300,6300,6280,9714
|
|
20240329,113700,8763085240,6300,6310,6310,6290,1929
|
|
20240329,113600,8750938120,6300,6300,6310,6290,1550
|
|
20240329,113500,8741177210,6290,6310,6310,6290,4349
|
|
20240329,113400,8713790530,6310,6330,6330,6300,3081
|
|
20240329,113300,8694332750,6320,6320,6320,6320,1167
|
|
20240329,113200,8686957310,6320,6340,6340,6320,825
|
|
20240329,113100,8681735810,6330,6330,6330,6330,944
|
|
20240329,113000,8675760290,6330,6330,6340,6330,1535
|
|
20240329,112900,8666038610,6320,6320,6320,6310,2680
|
|
20240329,112800,8649102560,6310,6320,6320,6300,1601
|
|
20240329,112700,8638990030,6320,6330,6330,6300,1718
|
|
20240329,112600,8628135870,6330,6300,6330,6300,4536
|
|
20240329,112500,8599553990,6300,6320,6320,6300,766
|
|
20240329,112400,8594720810,6320,6320,6320,6310,715
|
|
20240329,112300,8590204800,6310,6320,6320,6310,1368
|
|
20240329,112200,8581569550,6320,6330,6330,6320,1217
|
|
20240329,112100,8573873880,6320,6310,6320,6310,1068
|
|
20240329,112000,8567133800,6310,6310,6330,6310,2307
|
|
20240329,111900,8552561070,6310,6320,6320,6310,185
|
|
20240329,111800,8551393550,6320,6300,6320,6300,954
|
|
20240329,111700,8545373180,6300,6310,6320,6300,1101
|
|
20240329,111600,8538428950,6310,6320,6320,6310,1034
|
|
20240329,111500,8531902300,6310,6310,6320,6310,2594
|
|
20240329,111400,8515532000,6310,6310,6320,6300,3763
|
|
20240329,111300,8491785030,6320,6320,6320,6310,813
|
|
20240329,111200,8486649030,6320,6330,6330,6320,1108
|
|
20240329,111100,8479641800,6320,6320,6320,6320,343
|
|
20240329,111000,8477474040,6320,6320,6340,6320,1676
|
|
20240329,110900,8466865860,6320,6330,6330,6320,1849
|
|
20240329,110800,8455171470,6330,6320,6330,6320,274
|
|
20240329,110700,8453439560,6310,6320,6330,6310,1465
|
|
20240329,110600,8444182260,6320,6330,6330,6310,1802
|
|
20240329,110500,8432795070,6320,6300,6330,6300,1758
|
|
20240329,110400,8421682780,6300,6310,6310,6300,5234
|
|
20240329,110300,8388670800,6310,6310,6310,6310,463
|
|
20240329,110200,8385749270,6310,6310,6330,6310,3796
|
|
20240329,110100,8361790290,6300,6300,6320,6300,1676
|
|
20240329,110000,8351229400,6300,6310,6320,6300,5479
|
|
20240329,105900,8316699610,6310,6330,6340,6300,37684
|
|
20240329,105800,8078924210,6330,6340,6340,6330,3013
|
|
20240329,105700,8059847420,6330,6320,6340,6320,2472
|
|
20240329,105600,8044209350,6330,6330,6340,6320,6310
|
|
20240329,105500,8004279500,6330,6350,6360,6330,13966
|
|
20240329,105400,7915628730,6350,6360,6360,6350,490
|
|
20240329,105300,7912516250,6360,6360,6360,6350,2729
|
|
20240329,105200,7895181080,6360,6370,6380,6360,2470
|
|
20240329,105100,7879465360,6370,6370,6380,6370,323
|
|
20240329,105000,7877406850,6380,6370,6380,6360,1141
|
|
20240329,104900,7870137650,6370,6380,6380,6370,2919
|
|
20240329,104800,7851521630,6400,6370,6400,6360,703
|
|
20240329,104700,7847034590,6360,6370,6370,6360,1559
|
|
20240329,104600,7837111750,6360,6380,6380,6360,2974
|
|
20240329,104500,7818188400,6370,6380,6390,6370,2666
|
|
20240329,104400,7801203900,6390,6390,6390,6370,1913
|
|
20240329,104300,7789002630,6390,6370,6390,6370,1839
|
|
20240329,104200,7777269860,6380,6390,6390,6370,1966
|
|
20240329,104100,7764724060,6390,6400,6400,6380,713
|
|
20240329,104000,7760166010,6390,6400,6420,6390,2243
|
|
20240329,103900,7745813480,6410,6370,6420,6370,1628
|
|
20240329,103800,7735393710,6380,6400,6400,6380,6013
|
|
20240329,103700,7696996220,6390,6420,6440,6390,2695
|
|
20240329,103600,7679720250,6420,6440,6440,6420,3642
|
|
20240329,103500,7656301990,6430,6420,6430,6420,1256
|
|
20240329,103400,7648226830,6410,6390,6410,6390,1545
|
|
20240329,103300,7638337200,6400,6400,6400,6390,1317
|
|
20240329,103200,7629909540,6390,6390,6390,6370,3274
|
|
20240329,103100,7609034290,6400,6400,6410,6380,6021
|
|
20240329,103000,7570602420,6390,6390,6400,6390,517
|
|
20240329,102900,7567294780,6410,6390,6410,6390,2352
|
|
20240329,102800,7552259510,6390,6400,6440,6390,2817
|
|
20240329,102700,7534245250,6400,6390,6440,6370,13865
|
|
20240329,102600,7445553000,6370,6370,6390,6370,2723
|
|
20240329,102500,7428193240,6380,6390,6390,6370,8443
|
|
20240329,102400,7374337890,6380,6390,6390,6380,1407
|
|
20240329,102300,7365349330,6400,6410,6410,6390,2949
|
|
20240329,102200,7346491080,6400,6400,6410,6390,1505
|
|
20240329,102100,7336863160,6400,6410,6410,6400,459
|
|
20240329,102000,7333923990,6420,6400,6420,6400,5159
|
|
20240329,101900,7300850860,6410,6360,6420,6360,8662
|
|
20240329,101800,7245411930,6390,6390,6390,6350,10702
|
|
20240329,101700,7177292560,6390,6400,6400,6380,1011
|
|
20240329,101600,7170840260,6400,6400,6400,6380,1890
|
|
20240329,101500,7158749930,6400,6380,6400,6370,3467
|
|
20240329,101400,7136612000,6380,6390,6400,6370,4331
|
|
20240329,101300,7108980000,6390,6410,6410,6390,2055
|
|
20240329,101200,7095821100,6410,6390,6410,6390,6130
|
|
20240329,101100,7056573680,6400,6420,6420,6370,6420
|
|
20240329,101000,7015626150,6420,6420,6420,6370,3836
|
|
20240329,100900,6991140030,6420,6390,6430,6370,6114
|
|
20240329,100800,6952149490,6440,6410,6440,6380,8330
|
|
20240329,100700,6898833280,6410,6420,6430,6410,1189
|
|
20240329,100600,6891207250,6400,6460,6460,6400,8624
|
|
20240329,100500,6835713410,6460,6470,6480,6450,3178
|
|
20240329,100400,6815154020,6470,6460,6470,6450,8036
|
|
20240329,100300,6763304670,6460,6470,6470,6450,3235
|
|
20240329,100200,6742404900,6450,6470,6480,6450,2234
|
|
20240329,100100,6727969250,6470,6450,6470,6410,7068
|
|
20240329,100000,6682375760,6450,6420,6450,6400,7288
|
|
20240329,095900,6635579880,6430,6430,6430,6410,2901
|
|
20240329,095800,6616967630,6430,6420,6430,6420,1206
|
|
20240329,095700,6609220880,6430,6420,6440,6410,4608
|
|
20240329,095600,6579655890,6420,6430,6450,6400,11752
|
|
20240329,095500,6504175610,6430,6390,6440,6380,3793
|
|
20240329,095400,6479859860,6380,6400,6410,6380,7340
|
|
20240329,095300,6432937950,6400,6430,6430,6400,6472
|
|
20240329,095200,6391428850,6430,6460,6460,6420,5387
|
|
20240329,095100,6356755820,6450,6460,6460,6440,5526
|
|
20240329,095000,6321133180,6450,6450,6460,6450,3593
|
|
20240329,094900,6297941070,6460,6440,6480,6440,3695
|
|
20240329,094800,6274080580,6440,6450,6460,6430,12823
|
|
20240329,094700,6191555830,6450,6470,6490,6440,2433
|
|
20240329,094600,6175848630,6470,6510,6510,6470,3291
|
|
20240329,094500,6154509610,6490,6430,6510,6430,11634
|
|
20240329,094400,6079092200,6460,6500,6520,6400,21753
|
|
20240329,094300,5938408850,6520,6520,6530,6500,4215
|
|
20240329,094200,5910953360,6520,6520,6530,6510,8735
|
|
20240329,094100,5854011690,6520,6510,6540,6500,15905
|
|
20240329,094000,5750382670,6510,6580,6600,6510,36107
|
|
20240329,093900,5513639480,6590,6640,6650,6560,57954
|
|
20240329,093800,5131213850,6650,6530,6650,6530,110080
|
|
20240329,093700,4406056150,6530,6520,6540,6500,15646
|
|
20240329,093600,4303941320,6520,6480,6520,6480,14552
|
|
20240329,093500,4209272790,6490,6490,6510,6480,6884
|
|
20240329,093400,4164543650,6480,6450,6490,6450,12748
|
|
20240329,093300,4082071270,6450,6470,6470,6440,1553
|
|
20240329,093200,4072048030,6480,6470,6490,6470,1830
|
|
20240329,093100,4060193800,6450,6460,6490,6440,4067
|
|
20240329,093000,4033921160,6480,6450,6480,6430,2394
|
|
20240329,092900,4018491390,6470,6470,6480,6460,6690
|
|
20240329,092800,3975229430,6480,6490,6490,6440,3705
|
|
20240329,092700,3951292340,6490,6460,6520,6460,25970
|
|
20240329,092600,3782543610,6460,6400,6460,6390,12527
|
|
20240329,092500,3701940380,6410,6410,6420,6390,3479
|
|
20240329,092400,3679663000,6420,6410,6430,6390,9292
|
|
20240329,092300,3620199440,6430,6370,6430,6360,15998
|
|
20240329,092200,3518017150,6360,6380,6420,6360,12139
|
|
20240329,092100,3440629430,6380,6410,6420,6380,12606
|
|
20240329,092000,3360060160,6400,6420,6440,6380,30365
|
|
20240329,091900,3165481530,6430,6410,6440,6410,12519
|
|
20240329,091800,3084967720,6410,6450,6450,6410,10960
|
|
20240329,091700,3014587510,6440,6500,6500,6440,41776
|
|
20240329,091600,2744150120,6500,6530,6530,6490,13512
|
|
20240329,091500,2656175720,6530,6500,6540,6470,39565
|
|
20240329,091400,2398693350,6500,6490,6500,6460,18617
|
|
20240329,091300,2277906470,6500,6460,6550,6440,77712
|
|
20240329,091200,1771905620,6470,6460,6470,6410,22794
|
|
20240329,091100,1624884950,6450,6420,6460,6410,12935
|
|
20240329,091000,1541586440,6430,6440,6450,6420,10935
|
|
20240329,090900,1471217850,6440,6370,6440,6370,10601
|
|
20240329,090800,1403333530,6380,6410,6420,6370,6141
|
|
20240329,090700,1364066040,6410,6400,6430,6390,15867
|
|
20240329,090600,1262393210,6390,6360,6400,6350,10370
|
|
20240329,090500,1196258300,6360,6350,6370,6330,7934
|
|
20240329,090400,1145897160,6370,6350,6390,6340,35408
|
|
20240329,090300,920768280,6360,6370,6390,6340,10312
|
|
20240329,090200,855214240,6370,6360,6400,6330,22624
|
|
20240329,090100,711466490,6360,6380,6470,6360,35444
|
|
20240329,090000,484340090,6380,6360,6400,6350,75401
|