675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,201200,3205360680,16850,16850,16850,16850,2635
|
|
20240328,201100,3205360680,16850,16850,16850,16850,0
|
|
20240328,201000,3205360680,16850,16850,16850,16850,0
|
|
20240328,200900,3205360680,16850,16850,16850,16850,0
|
|
20240328,200800,3205360680,16850,16850,16850,16850,0
|
|
20240328,200700,3205360680,16850,16850,16850,16850,0
|
|
20240328,200600,3205360680,16850,16850,16850,16850,0
|
|
20240328,200500,3205360680,16850,16850,16850,16850,0
|
|
20240328,200400,3205360680,16850,16850,16850,16850,0
|
|
20240328,200300,3205360680,16850,16850,16850,16850,0
|
|
20240328,200200,3205360680,16850,16850,16850,16850,0
|
|
20240328,200100,3205360680,16850,16850,16850,16850,0
|
|
20240328,200000,3205360680,16850,16850,16850,16850,0
|
|
20240328,195900,3205360680,16850,16850,16850,16850,0
|
|
20240328,195800,3205360680,16850,16850,16850,16850,0
|
|
20240328,195700,3205360680,16850,16850,16850,16850,0
|
|
20240328,195600,3205360680,16850,16850,16850,16850,0
|
|
20240328,195500,3205360680,16850,16850,16850,16850,0
|
|
20240328,195400,3205360680,16850,16850,16850,16850,0
|
|
20240328,195300,3205360680,16850,16850,16850,16850,0
|
|
20240328,195200,3205360680,16850,16850,16850,16850,0
|
|
20240328,195100,3205360680,16850,16850,16850,16850,0
|
|
20240328,195000,3205360680,16850,16850,16850,16850,0
|
|
20240328,194900,3205360680,16850,16850,16850,16850,0
|
|
20240328,194800,3205360680,16850,16850,16850,16850,0
|
|
20240328,194700,3205360680,16850,16850,16850,16850,0
|
|
20240328,194600,3205360680,16850,16850,16850,16850,0
|
|
20240328,194500,3205360680,16850,16850,16850,16850,0
|
|
20240328,194400,3205360680,16850,16850,16850,16850,0
|
|
20240328,194300,3205360680,16850,16850,16850,16850,0
|
|
20240328,194200,3205360680,16850,16850,16850,16850,2635
|
|
20240328,194100,3205360680,16850,16850,16850,16850,0
|
|
20240328,194000,3205360680,16850,16850,16850,16850,0
|
|
20240328,193900,3205360680,16850,16850,16850,16850,0
|
|
20240328,193800,3205360680,16850,16850,16850,16850,0
|
|
20240328,193700,3205360680,16850,16850,16850,16850,0
|
|
20240328,193600,3205360680,16850,16850,16850,16850,0
|
|
20240328,193500,3205360680,16850,16850,16850,16850,0
|
|
20240328,193400,3205360680,16850,16850,16850,16850,0
|
|
20240328,193300,3205360680,16850,16850,16850,16850,0
|
|
20240328,193200,3205360680,16850,16850,16850,16850,0
|
|
20240328,193100,3205360680,16850,16850,16850,16850,0
|
|
20240328,193000,3205360680,16850,16850,16850,16850,0
|
|
20240328,192900,3205360680,16850,16850,16850,16850,0
|
|
20240328,192800,3205360680,16850,16850,16850,16850,0
|
|
20240328,192700,3205360680,16850,16850,16850,16850,0
|
|
20240328,192600,3205360680,16850,16850,16850,16850,0
|
|
20240328,192500,3205360680,16850,16850,16850,16850,0
|
|
20240328,192400,3205360680,16850,16850,16850,16850,0
|
|
20240328,192300,3205360680,16850,16850,16850,16850,0
|
|
20240328,192200,3205360680,16850,16850,16850,16850,0
|
|
20240328,192100,3205360680,16850,16850,16850,16850,0
|
|
20240328,192000,3205360680,16850,16850,16850,16850,0
|
|
20240328,191900,3205360680,16850,16850,16850,16850,0
|
|
20240328,191800,3205360680,16850,16850,16850,16850,0
|
|
20240328,191700,3205360680,16850,16850,16850,16850,0
|
|
20240328,191600,3205360680,16850,16850,16850,16850,0
|
|
20240328,191500,3205360680,16850,16850,16850,16850,0
|
|
20240328,191400,3205360680,16850,16850,16850,16850,0
|
|
20240328,191300,3205360680,16850,16850,16850,16850,0
|
|
20240328,191200,3205360680,16850,16850,16850,16850,2635
|
|
20240328,191100,3205360680,16850,16850,16850,16850,0
|
|
20240328,191000,3205360680,16850,16850,16850,16850,0
|
|
20240328,190900,3205360680,16850,16850,16850,16850,0
|
|
20240328,190800,3205360680,16850,16850,16850,16850,0
|
|
20240328,190700,3205360680,16850,16850,16850,16850,0
|
|
20240328,190600,3205360680,16850,16850,16850,16850,0
|
|
20240328,190500,3205360680,16850,16850,16850,16850,0
|
|
20240328,190400,3205360680,16850,16850,16850,16850,0
|
|
20240328,190300,3205360680,16850,16850,16850,16850,0
|
|
20240328,190200,3205360680,16850,16850,16850,16850,0
|
|
20240328,190100,3205360680,16850,16850,16850,16850,0
|
|
20240328,190000,3205360680,16850,16850,16850,16850,0
|
|
20240328,185900,3205360680,16850,16850,16850,16850,0
|
|
20240328,185800,3205360680,16850,16850,16850,16850,0
|
|
20240328,185700,3205360680,16850,16850,16850,16850,0
|
|
20240328,185600,3205360680,16850,16850,16850,16850,0
|
|
20240328,185500,3205360680,16850,16850,16850,16850,0
|
|
20240328,185400,3205360680,16850,16850,16850,16850,0
|
|
20240328,185300,3205360680,16850,16850,16850,16850,0
|
|
20240328,185200,3205360680,16850,16850,16850,16850,0
|
|
20240328,185100,3205360680,16850,16850,16850,16850,0
|
|
20240328,185000,3205360680,16850,16850,16850,16850,0
|
|
20240328,184900,3205360680,16850,16850,16850,16850,0
|
|
20240328,184800,3205360680,16850,16850,16850,16850,0
|
|
20240328,184700,3205360680,16850,16850,16850,16850,0
|
|
20240328,184600,3205360680,16850,16850,16850,16850,0
|
|
20240328,184500,3205360680,16850,16850,16850,16850,0
|
|
20240328,184400,3205360680,16850,16850,16850,16850,0
|
|
20240328,184300,3205360680,16850,16850,16850,16850,0
|
|
20240328,184200,3205360680,16850,16850,16850,16850,2635
|
|
20240328,184100,3205360680,16850,16850,16850,16850,0
|
|
20240328,184000,3205360680,16850,16850,16850,16850,0
|
|
20240328,183900,3205360680,16850,16850,16850,16850,0
|
|
20240328,183800,3205360680,16850,16850,16850,16850,0
|
|
20240328,183700,3205360680,16850,16850,16850,16850,0
|
|
20240328,183600,3205360680,16850,16850,16850,16850,0
|
|
20240328,183500,3205360680,16850,16850,16850,16850,0
|
|
20240328,183400,3205360680,16850,16850,16850,16850,0
|
|
20240328,183300,3205360680,16850,16850,16850,16850,0
|
|
20240328,183200,3205360680,16850,16850,16850,16850,0
|
|
20240328,183100,3205360680,16850,16850,16850,16850,0
|
|
20240328,183000,3205360680,16850,16850,16850,16850,0
|
|
20240328,182900,3205360680,16850,16850,16850,16850,0
|
|
20240328,182800,3205360680,16850,16850,16850,16850,0
|
|
20240328,182700,3205360680,16850,16850,16850,16850,0
|
|
20240328,182600,3205360680,16850,16850,16850,16850,0
|
|
20240328,182500,3205360680,16850,16850,16850,16850,0
|
|
20240328,182400,3205360680,16850,16850,16850,16850,0
|
|
20240328,182300,3205360680,16850,16850,16850,16850,0
|
|
20240328,182200,3205360680,16850,16850,16850,16850,0
|
|
20240328,182100,3205360680,16850,16850,16850,16850,0
|
|
20240328,182000,3205360680,16850,16850,16850,16850,0
|
|
20240328,181900,3205360680,16850,16850,16850,16850,0
|
|
20240328,181800,3205360680,16850,16850,16850,16850,0
|
|
20240328,181700,3205360680,16850,16850,16850,16850,0
|
|
20240328,181600,3205360680,16850,16850,16850,16850,0
|
|
20240328,181500,3205360680,16850,16850,16850,16850,0
|
|
20240328,181400,3205360680,16850,16850,16850,16850,0
|
|
20240328,181300,3205360680,16850,16850,16850,16850,0
|
|
20240328,181200,3205360680,16850,16850,16850,16850,2635
|
|
20240328,181100,3205360680,16850,16850,16850,16850,0
|
|
20240328,181000,3205360680,16850,16850,16850,16850,0
|
|
20240328,180900,3205360680,16850,16850,16850,16850,0
|
|
20240328,180800,3205360680,16850,16850,16850,16850,0
|
|
20240328,180700,3205360680,16850,16850,16850,16850,0
|
|
20240328,180600,3205360680,16850,16850,16850,16850,0
|
|
20240328,180500,3205360680,16850,16850,16850,16850,0
|
|
20240328,180400,3205360680,16850,16850,16850,16850,0
|
|
20240328,180300,3205360680,16850,16850,16850,16850,0
|
|
20240328,180200,3205360680,16850,16850,16850,16850,0
|
|
20240328,180100,3205360680,16850,16850,16850,16850,0
|
|
20240328,180000,3205360680,16850,16850,16850,16850,0
|
|
20240328,175900,3205360680,16850,16850,16850,16850,0
|
|
20240328,175800,3205360680,16850,16850,16850,16850,0
|
|
20240328,175700,3205360680,16850,16850,16850,16850,0
|
|
20240328,175600,3205360680,16850,16850,16850,16850,0
|
|
20240328,175500,3205360680,16850,16850,16850,16850,0
|
|
20240328,175400,3205360680,16850,16850,16850,16850,0
|
|
20240328,175300,3205360680,16850,16850,16850,16850,0
|
|
20240328,175200,3205360680,16850,16850,16850,16850,0
|
|
20240328,175100,3205360680,16850,16850,16850,16850,0
|
|
20240328,175000,3205360680,16850,16850,16850,16850,0
|
|
20240328,174900,3205360680,16850,16850,16850,16850,0
|
|
20240328,174800,3205360680,16850,16850,16850,16850,0
|
|
20240328,174700,3205360680,16850,16850,16850,16850,0
|
|
20240328,174600,3205360680,16850,16850,16850,16850,0
|
|
20240328,174500,3205360680,16850,16850,16850,16850,0
|
|
20240328,174400,3205360680,16850,16850,16850,16850,0
|
|
20240328,174300,3205360680,16850,16850,16850,16850,0
|
|
20240328,174200,3205360680,16850,16850,16850,16850,2635
|
|
20240328,174100,3205360680,16850,16850,16850,16850,0
|
|
20240328,174000,3205360680,16850,16850,16850,16850,0
|
|
20240328,173900,3205360680,16850,16850,16850,16850,0
|
|
20240328,173800,3205360680,16850,16850,16850,16850,0
|
|
20240328,173700,3205360680,16850,16850,16850,16850,0
|
|
20240328,173600,3205360680,16850,16850,16850,16850,0
|
|
20240328,173500,3205360680,16850,16850,16850,16850,0
|
|
20240328,173400,3205360680,16850,16850,16850,16850,0
|
|
20240328,173300,3205360680,16850,16850,16850,16850,0
|
|
20240328,173200,3205360680,16850,16850,16850,16850,0
|
|
20240328,173100,3205360680,16850,16850,16850,16850,0
|
|
20240328,173000,3205360680,16850,16850,16850,16850,0
|
|
20240328,172900,3205360680,16850,16850,16850,16850,0
|
|
20240328,172800,3205360680,16850,16850,16850,16850,0
|
|
20240328,172700,3205360680,16850,16850,16850,16850,0
|
|
20240328,172600,3205360680,16850,16850,16850,16850,0
|
|
20240328,172500,3205360680,16850,16850,16850,16850,0
|
|
20240328,172400,3205360680,16850,16850,16850,16850,0
|
|
20240328,172300,3205360680,16850,16850,16850,16850,0
|
|
20240328,172200,3205360680,16850,16850,16850,16850,0
|
|
20240328,172100,3205360680,16850,16850,16850,16850,0
|
|
20240328,172000,3205360680,16850,16850,16850,16850,0
|
|
20240328,171900,3205360680,16850,16850,16850,16850,0
|
|
20240328,171800,3205360680,16850,16850,16850,16850,0
|
|
20240328,171700,3205360680,16850,16850,16850,16850,0
|
|
20240328,171600,3205360680,16850,16850,16850,16850,0
|
|
20240328,171500,3205360680,16850,16850,16850,16850,0
|
|
20240328,171400,3205360680,16850,16850,16850,16850,0
|
|
20240328,171300,3205360680,16850,16850,16850,16850,0
|
|
20240328,171200,3205360680,16850,16850,16850,16850,2635
|
|
20240328,171100,3205360680,16850,16850,16850,16850,0
|
|
20240328,171000,3205360680,16850,16850,16850,16850,0
|
|
20240328,170900,3205360680,16850,16850,16850,16850,0
|
|
20240328,170800,3205360680,16850,16850,16850,16850,0
|
|
20240328,170700,3205360680,16850,16850,16850,16850,0
|
|
20240328,170600,3205360680,16850,16850,16850,16850,0
|
|
20240328,170500,3205360680,16850,16850,16850,16850,0
|
|
20240328,170400,3205360680,16850,16850,16850,16850,0
|
|
20240328,170300,3205360680,16850,16850,16850,16850,0
|
|
20240328,170200,3205360680,16850,16850,16850,16850,0
|
|
20240328,170100,3205360680,16850,16850,16850,16850,0
|
|
20240328,170000,3205360680,16850,16850,16850,16850,0
|
|
20240328,165900,3205360680,16850,16850,16850,16850,0
|
|
20240328,165800,3205360680,16850,16850,16850,16850,0
|
|
20240328,165700,3205360680,16850,16850,16850,16850,0
|
|
20240328,165600,3205360680,16850,16850,16850,16850,0
|
|
20240328,165500,3205360680,16850,16850,16850,16850,0
|
|
20240328,165400,3205360680,16850,16850,16850,16850,0
|
|
20240328,165300,3205360680,16850,16850,16850,16850,0
|
|
20240328,165200,3205360680,16850,16850,16850,16850,0
|
|
20240328,165100,3205360680,16850,16850,16850,16850,0
|
|
20240328,165000,3205360680,16850,16850,16850,16850,0
|
|
20240328,164900,3205360680,16850,16850,16850,16850,0
|
|
20240328,164800,3205360680,16850,16850,16850,16850,0
|
|
20240328,164700,3205360680,16850,16850,16850,16850,0
|
|
20240328,164600,3205360680,16850,16850,16850,16850,0
|
|
20240328,164500,3205360680,16850,16850,16850,16850,0
|
|
20240328,164400,3205360680,16850,16850,16850,16850,0
|
|
20240328,164300,3205360680,16850,16850,16850,16850,0
|
|
20240328,164200,3205360680,16850,16850,16850,16850,2635
|
|
20240328,164100,3205360680,16850,16850,16850,16850,0
|
|
20240328,164000,3205360680,16850,16850,16850,16850,0
|
|
20240328,163900,3205360680,16850,16850,16850,16850,0
|
|
20240328,163800,3205360680,16850,16850,16850,16850,0
|
|
20240328,163700,3205360680,16850,16850,16850,16850,0
|
|
20240328,163600,3205360680,16850,16850,16850,16850,0
|
|
20240328,163500,3205360680,16850,16850,16850,16850,0
|
|
20240328,163400,3205360680,16850,16850,16850,16850,0
|
|
20240328,163300,3205360680,16850,16850,16850,16850,0
|
|
20240328,163200,3205360680,16850,16850,16850,16850,0
|
|
20240328,163100,3205360680,16850,16850,16850,16850,0
|
|
20240328,163000,3205360680,16850,16850,16850,16850,0
|
|
20240328,162900,3205360680,16850,16850,16850,16850,0
|
|
20240328,162800,3205360680,16850,16850,16850,16850,0
|
|
20240328,162700,3205360680,16850,16850,16850,16850,0
|
|
20240328,162600,3205360680,16850,16850,16850,16850,0
|
|
20240328,162500,3205360680,16850,16850,16850,16850,0
|
|
20240328,162400,3205360680,16850,16850,16850,16850,0
|
|
20240328,162300,3205360680,16850,16850,16850,16850,0
|
|
20240328,162200,3205360680,16850,16850,16850,16850,0
|
|
20240328,162100,3205360680,16850,16850,16850,16850,0
|
|
20240328,162000,3205360680,16850,16850,16850,16850,0
|
|
20240328,161900,3205360680,16850,16850,16850,16850,0
|
|
20240328,161800,3205360680,16850,16850,16850,16850,0
|
|
20240328,161700,3205360680,16850,16850,16850,16850,0
|
|
20240328,161600,3205360680,16850,16850,16850,16850,0
|
|
20240328,161500,3205360680,16850,16850,16850,16850,0
|
|
20240328,161400,3205360680,16850,16850,16850,16850,0
|
|
20240328,161300,3205360680,16850,16850,16850,16850,0
|
|
20240328,161200,3205360680,16850,16850,16850,16850,2635
|
|
20240328,161100,3205360680,16850,16850,16850,16850,0
|
|
20240328,161000,3205360680,16850,16850,16850,16850,0
|
|
20240328,160900,3205360680,16850,16850,16850,16850,0
|
|
20240328,160800,3205360680,16850,16850,16850,16850,0
|
|
20240328,160700,3205360680,16850,16850,16850,16850,0
|
|
20240328,160600,3205360680,16850,16850,16850,16850,0
|
|
20240328,160500,3205360680,16850,16850,16850,16850,0
|
|
20240328,160400,3205360680,16850,16850,16850,16850,0
|
|
20240328,160300,3205360680,16850,16850,16850,16850,0
|
|
20240328,160200,3205360680,16850,16850,16850,16850,0
|
|
20240328,160100,3205360680,16850,16850,16850,16850,0
|
|
20240328,160000,3205360680,16850,16850,16850,16850,0
|
|
20240328,155900,3205360680,16850,16850,16850,16850,0
|
|
20240328,155800,3205360680,16850,16850,16850,16850,0
|
|
20240328,155700,3205360680,16850,16850,16850,16850,0
|
|
20240328,155600,3205360680,16850,16850,16850,16850,0
|
|
20240328,155500,3205360680,16850,16850,16850,16850,0
|
|
20240328,155400,3205360680,16850,16850,16850,16850,0
|
|
20240328,155300,3205360680,16850,16850,16850,16850,0
|
|
20240328,155200,3205360680,16850,16850,16850,16850,0
|
|
20240328,155100,3205360680,16850,16850,16850,16850,0
|
|
20240328,155000,3205360680,16850,16850,16850,16850,0
|
|
20240328,154900,3205360680,16850,16850,16850,16850,0
|
|
20240328,154800,3205360680,16850,16850,16850,16850,0
|
|
20240328,154700,3205360680,16850,16850,16850,16850,0
|
|
20240328,154600,3205360680,16850,16850,16850,16850,0
|
|
20240328,154500,3205360680,16850,16850,16850,16850,0
|
|
20240328,154400,3205360680,16850,16850,16850,16850,0
|
|
20240328,154300,3205360680,16850,16850,16850,16850,0
|
|
20240328,154200,3205360680,16850,16850,16850,16850,2635
|
|
20240328,154100,3205360680,16850,16850,16850,16850,0
|
|
20240328,154000,3205360680,16850,16850,16850,16850,0
|
|
20240328,153900,3205360680,16850,16850,16850,16850,0
|
|
20240328,153800,3205360680,16850,16850,16850,16850,0
|
|
20240328,153700,3205360680,16850,16850,16850,16850,0
|
|
20240328,153600,3205360680,16850,16850,16850,16850,0
|
|
20240328,153500,3205360680,16850,16850,16850,16850,0
|
|
20240328,153400,3205360680,16850,16850,16850,16850,0
|
|
20240328,153300,3205360680,16850,16850,16850,16850,0
|
|
20240328,153200,3205360680,16850,16850,16850,16850,0
|
|
20240328,153100,3205360680,16850,16850,16850,16850,0
|
|
20240328,153000,3205360680,16850,16850,16850,16850,2635
|
|
20240328,152900,3160960930,16850,16850,16850,16850,0
|
|
20240328,152800,3160960930,16850,16850,16850,16850,0
|
|
20240328,152700,3160960930,16850,16850,16850,16850,0
|
|
20240328,152600,3160960930,16850,16850,16850,16850,0
|
|
20240328,152500,3160960930,16850,16850,16850,16850,0
|
|
20240328,152400,3160960930,16850,16850,16850,16850,0
|
|
20240328,152300,3160960930,16850,16850,16850,16850,0
|
|
20240328,152200,3160960930,16850,16850,16850,16850,0
|
|
20240328,152100,3160960930,16850,16850,16850,16850,0
|
|
20240328,152000,3160960930,16850,16850,16850,16850,0
|
|
20240328,151900,3160960930,16850,16830,16870,16820,603
|
|
20240328,151800,3150810590,16820,16830,16830,16820,101
|
|
20240328,151700,3149110770,16830,16830,16830,16820,49
|
|
20240328,151600,3148286320,16820,16830,16830,16820,77
|
|
20240328,151500,3146991140,16830,16830,16830,16820,10
|
|
20240328,151400,3146822900,16810,16810,16870,16810,281
|
|
20240328,151300,3142098630,16810,16810,16810,16810,174
|
|
20240328,151200,3139173690,16810,16860,16860,16800,3471
|
|
20240328,151100,3080732380,16870,16870,16870,16860,91
|
|
20240328,151000,3079197690,16870,16870,16870,16870,2
|
|
20240328,150900,3079163950,16870,16870,16870,16870,32
|
|
20240328,150800,3078624110,16870,16860,16870,16860,47
|
|
20240328,150700,3077831400,16870,16880,16880,16870,61
|
|
20240328,150600,3076802130,16870,16890,16890,16870,54
|
|
20240328,150500,3075890750,16860,16890,16890,16850,56
|
|
20240328,150400,3074945540,16850,16890,16890,16850,611
|
|
20240328,150300,3064641950,16900,16890,16910,16890,130
|
|
20240328,150200,3062445100,16890,16900,16920,16890,238
|
|
20240328,150100,3058420670,16900,16880,16900,16870,249
|
|
20240328,150000,3054217170,16880,16880,16880,16880,75
|
|
20240328,145900,3052951170,16880,16910,16910,16870,568
|
|
20240328,145800,3043357020,16910,16910,16910,16910,745
|
|
20240328,145700,3030759070,16910,16910,16920,16900,97
|
|
20240328,145600,3029119000,16900,16890,16910,16890,325
|
|
20240328,145500,3023627860,16890,16890,16890,16890,127
|
|
20240328,145400,3021482830,16890,16880,16890,16880,233
|
|
20240328,145300,3017549710,16880,16890,16890,16880,106
|
|
20240328,145200,3015759910,16880,16880,16880,16880,112
|
|
20240328,145100,3013869350,16880,16870,16880,16870,73
|
|
20240328,145000,3012637190,16860,16880,16880,16860,610
|
|
20240328,144900,3002349540,16880,16890,16890,16880,200
|
|
20240328,144800,2998973440,16890,16890,16890,16890,74
|
|
20240328,144700,2997723580,16890,16890,16890,16890,81
|
|
20240328,144600,2996355490,16890,16880,16890,16880,393
|
|
20240328,144500,2989721440,16880,16880,16880,16870,182
|
|
20240328,144400,2986650280,16880,16880,16880,16880,594
|
|
20240328,144300,2976623560,16890,16870,16890,16870,143
|
|
20240328,144200,2974210230,16870,16870,16870,16860,79
|
|
20240328,144100,2972877600,16870,16890,16890,16870,142
|
|
20240328,144000,2970480700,16870,16890,16890,16870,130
|
|
20240328,143900,2968285650,16910,16890,16910,16890,100
|
|
20240328,143800,2966596050,16890,16890,16890,16890,75
|
|
20240328,143700,2965329300,16890,16890,16890,16890,87
|
|
20240328,143600,2963859870,16880,16870,16880,16870,247
|
|
20240328,143500,2959692340,16870,16870,16870,16870,97
|
|
20240328,143400,2958055950,16870,16870,16870,16860,74
|
|
20240328,143300,2956807590,16870,16880,16880,16870,87
|
|
20240328,143200,2955339620,16880,16860,16880,16860,160
|
|
20240328,143100,2952641980,16860,16880,16880,16860,83
|
|
20240328,143000,2951242410,16880,16860,16880,16860,468
|
|
20240328,142900,2943348620,16860,16880,16880,16860,885
|
|
20240328,142800,2928423410,16880,16880,16880,16880,64
|
|
20240328,142700,2927343090,16880,16880,16880,16880,74
|
|
20240328,142600,2926093970,16880,16880,16880,16870,717
|
|
20240328,142500,2913998100,16870,16870,16870,16870,0
|
|
20240328,142400,2913998100,16870,16890,16890,16870,56
|
|
20240328,142300,2913052810,16880,16880,16880,16880,0
|
|
20240328,142200,2913052810,16880,16880,16880,16880,12
|
|
20240328,142100,2912850250,16890,16890,16890,16890,1
|
|
20240328,142000,2912833360,16890,16890,16890,16890,59
|
|
20240328,141900,2911836850,16870,16870,16870,16870,189
|
|
20240328,141800,2908648420,16860,16860,16860,16860,48
|
|
20240328,141700,2907839140,16860,16870,16870,16860,1122
|
|
20240328,141600,2888920500,16880,16900,16900,16880,1224
|
|
20240328,141500,2868246870,16930,16900,16930,16900,117
|
|
20240328,141400,2866268690,16910,16920,16930,16910,441
|
|
20240328,141300,2858806890,16930,16930,16930,16930,33
|
|
20240328,141200,2858248200,16930,16910,16930,16910,349
|
|
20240328,141100,2852343170,16920,16920,16920,16920,0
|
|
20240328,141000,2852343170,16920,16920,16920,16920,59
|
|
20240328,140900,2851344890,16920,16920,16920,16920,1
|
|
20240328,140800,2851327970,16920,16920,16920,16920,1
|
|
20240328,140700,2851311050,16910,16930,16930,16900,655
|
|
20240328,140600,2840233260,16930,16930,16930,16930,57
|
|
20240328,140500,2839268250,16930,16930,16930,16930,0
|
|
20240328,140400,2839268250,16930,16930,16950,16930,221
|
|
20240328,140300,2835522720,16930,16950,16950,16930,1123
|
|
20240328,140200,2816498780,16960,16960,16960,16960,41
|
|
20240328,140100,2815803420,16980,16970,16980,16970,295
|
|
20240328,140000,2810796710,16970,16970,16970,16970,1
|
|
20240328,135900,2810779740,16970,16980,16980,16970,11
|
|
20240328,135800,2810592980,16980,16960,16980,16960,95
|
|
20240328,135700,2808980330,16960,16960,16960,16960,52
|
|
20240328,135600,2808098410,16960,16960,16960,16960,58
|
|
20240328,135500,2807114730,16960,16950,16970,16950,434
|
|
20240328,135400,2799753100,16950,16950,16950,16950,66
|
|
20240328,135300,2798634400,16950,16950,16950,16950,67
|
|
20240328,135200,2797498750,16940,16950,16950,16940,846
|
|
20240328,135100,2783164870,16950,16950,16960,16950,429
|
|
20240328,135000,2775892090,16950,16950,16950,16950,0
|
|
20240328,134900,2775892090,16950,16950,16960,16950,330
|
|
20240328,134800,2770298030,16950,16950,16950,16950,137
|
|
20240328,134700,2767975880,16940,16940,16940,16940,0
|
|
20240328,134600,2767975880,16940,16960,16960,16940,303
|
|
20240328,134500,2762842060,16950,16950,16950,16950,39
|
|
20240328,134400,2762181010,16960,16950,16960,16950,201
|
|
20240328,134300,2758774010,16950,16950,16950,16950,23
|
|
20240328,134200,2758384160,16950,16950,16950,16950,2
|
|
20240328,134100,2758350260,16950,16950,16950,16950,263
|
|
20240328,134000,2753892410,16950,16950,16950,16950,0
|
|
20240328,133900,2753892410,16950,16940,16950,16940,63
|
|
20240328,133800,2752824860,16940,16940,16940,16940,2
|
|
20240328,133700,2752790980,16930,16930,16930,16930,8
|
|
20240328,133600,2752655540,16930,16920,16940,16920,74
|
|
20240328,133500,2751402220,16920,16920,16920,16920,102
|
|
20240328,133400,2749676380,16920,16920,16920,16920,170
|
|
20240328,133300,2746799980,16920,16940,16940,16920,631
|
|
20240328,133200,2736119650,16940,16950,16950,16940,55
|
|
20240328,133100,2735187750,16950,16950,16950,16950,31
|
|
20240328,133000,2734662300,16940,16940,16940,16940,47
|
|
20240328,132900,2733866120,16930,16930,16930,16930,391
|
|
20240328,132800,2727246490,16930,16930,16930,16930,13
|
|
20240328,132700,2727026400,16930,16980,16980,16930,3068
|
|
20240328,132600,2675009220,16980,16970,16980,16970,46
|
|
20240328,132500,2674228190,16990,16990,16990,16990,62
|
|
20240328,132400,2673174810,16980,16980,16980,16980,38
|
|
20240328,132300,2672529570,16980,16980,16980,16980,15
|
|
20240328,132200,2672274870,16980,16980,16980,16980,44
|
|
20240328,132100,2671527750,16980,16990,16990,16980,174
|
|
20240328,132000,2668571930,16990,16990,16990,16980,694
|
|
20240328,131900,2656785540,16990,16990,16990,16990,35
|
|
20240328,131800,2656190890,17000,17000,17000,17000,0
|
|
20240328,131700,2656190890,17000,17000,17000,17000,1
|
|
20240328,131600,2656173890,17000,17000,17000,17000,66
|
|
20240328,131500,2655051890,16980,16990,16990,16980,109
|
|
20240328,131400,2653200080,17000,17000,17000,16980,200
|
|
20240328,131300,2649803090,17000,17000,17000,17000,177
|
|
20240328,131200,2646794090,17000,17000,17000,17000,63
|
|
20240328,131100,2645723090,16980,16980,16980,16980,0
|
|
20240328,131000,2645723090,16980,16980,16980,16980,20
|
|
20240328,130900,2645383490,16980,16980,16980,16980,78
|
|
20240328,130800,2644059050,16990,16990,16990,16990,285
|
|
20240328,130700,2639216900,16990,16990,16990,16990,0
|
|
20240328,130600,2639216900,16990,16980,16990,16970,262
|
|
20240328,130500,2634768170,17000,16980,17000,16980,278
|
|
20240328,130400,2630047350,16980,16980,16980,16980,2
|
|
20240328,130300,2630013390,17000,16970,17000,16970,86
|
|
20240328,130200,2628552890,16970,16970,16970,16970,209
|
|
20240328,130100,2625006160,16970,17000,17000,16970,208
|
|
20240328,130000,2621471760,17000,16970,17000,16970,263
|
|
20240328,125900,2617001640,16970,17000,17000,16970,210
|
|
20240328,125800,2613437640,17000,16960,17000,16960,51
|
|
20240328,125700,2612572640,17000,16980,17000,16970,405
|
|
20240328,125600,2605696130,16970,16970,16970,16970,16
|
|
20240328,125500,2605424610,16970,16970,16970,16970,23
|
|
20240328,125400,2605034300,16960,16960,16960,16960,81
|
|
20240328,125300,2603660540,16950,16950,16950,16950,200
|
|
20240328,125200,2600270540,16940,16950,16950,16940,102
|
|
20240328,125100,2598542640,16950,16950,16950,16950,158
|
|
20240328,125000,2595864540,16950,16950,16950,16950,2
|
|
20240328,124900,2595830640,16950,16950,16950,16950,0
|
|
20240328,124800,2595830640,16950,16950,16970,16950,39
|
|
20240328,124700,2595169050,16950,16950,16950,16950,192
|
|
20240328,124600,2591914650,16940,16940,16940,16940,120
|
|
20240328,124500,2589881850,16940,16960,16960,16940,348
|
|
20240328,124400,2583985130,16960,16960,16960,16960,101
|
|
20240328,124300,2582272170,16960,16960,16960,16960,0
|
|
20240328,124200,2582272170,16960,16970,16970,16960,4
|
|
20240328,124100,2582204320,16970,16960,16970,16960,354
|
|
20240328,124000,2576200070,16960,16950,16960,16950,790
|
|
20240328,123900,2562803390,16950,16950,16950,16950,82
|
|
20240328,123800,2561413490,16950,16950,16960,16950,356
|
|
20240328,123700,2555376280,16950,16970,16970,16950,345
|
|
20240328,123600,2549524690,16970,16990,16990,16970,298
|
|
20240328,123500,2544464360,16990,16990,16990,16990,63
|
|
20240328,123400,2543393990,16990,16980,16990,16980,192
|
|
20240328,123300,2540132820,16980,17020,17020,16980,1479
|
|
20240328,123200,2514980650,17020,17050,17050,17020,118
|
|
20240328,123100,2512971390,17040,17030,17040,17030,44
|
|
20240328,123000,2512221970,17020,17020,17020,17020,1
|
|
20240328,122900,2512204950,17010,17020,17020,17010,87
|
|
20240328,122800,2510724330,17010,17010,17010,17010,59
|
|
20240328,122700,2509720740,17010,16990,17010,16990,28
|
|
20240328,122600,2509244900,16990,17010,17010,16980,104
|
|
20240328,122500,2507476170,17010,17010,17010,17010,1
|
|
20240328,122400,2507459160,17000,17000,17000,17000,1
|
|
20240328,122300,2507442160,16980,16960,16980,16960,280
|
|
20240328,122200,2502691320,16960,16960,16960,16960,768
|
|
20240328,122100,2489666040,16960,16950,16960,16950,371
|
|
20240328,122000,2483375890,16960,16960,16960,16960,118
|
|
20240328,121900,2481374610,16970,16960,16970,16960,90
|
|
20240328,121800,2479848200,16960,16960,16960,16960,344
|
|
20240328,121700,2474013960,16960,16950,16970,16940,256
|
|
20240328,121600,2469675660,16950,16950,16950,16940,573
|
|
20240328,121500,2459963430,16950,16930,16950,16930,170
|
|
20240328,121400,2457083050,16940,17020,17020,16940,2316
|
|
20240328,121300,2417772460,17000,17000,17000,17000,69
|
|
20240328,121200,2416599460,17000,17000,17000,16990,118
|
|
20240328,121100,2414593490,17000,17000,17000,16990,80
|
|
20240328,121000,2413233990,17000,17000,17000,16990,96
|
|
20240328,120900,2411602000,17000,17020,17020,17000,541
|
|
20240328,120800,2402402600,17020,17030,17030,17020,140
|
|
20240328,120700,2400019700,17020,17020,17030,17020,43
|
|
20240328,120600,2399287510,17020,17020,17020,17010,701
|
|
20240328,120500,2387360010,17020,17020,17020,17020,50
|
|
20240328,120400,2386509010,17040,17020,17040,17020,262
|
|
20240328,120300,2382047350,17010,17010,17010,17000,89
|
|
20240328,120200,2380533660,17010,17010,17010,17010,1
|
|
20240328,120100,2380516650,17010,17040,17040,17000,787
|
|
20240328,120000,2367121580,17020,17020,17020,17020,0
|
|
20240328,115900,2367121580,17020,17020,17020,17020,0
|
|
20240328,115800,2367121580,17020,16990,17020,16990,72
|
|
20240328,115700,2365896470,16990,16990,16990,16990,769
|
|
20240328,115600,2352831160,16990,16990,16990,16980,103
|
|
20240328,115500,2351081740,16980,17080,17080,16980,4526
|
|
20240328,115400,2273990120,17080,17080,17080,17080,16
|
|
20240328,115300,2273716840,17080,17080,17080,17080,21
|
|
20240328,115200,2273358160,17080,17110,17110,17080,1758
|
|
20240328,115100,2243326740,17110,17090,17110,17090,23
|
|
20240328,115000,2242933430,17090,17090,17090,17090,20
|
|
20240328,114900,2242591630,17080,17070,17080,17070,82
|
|
20240328,114800,2241191500,17070,17070,17070,17070,275
|
|
20240328,114700,2236497250,17070,17070,17070,17070,156
|
|
20240328,114600,2233834330,17070,17060,17070,17060,206
|
|
20240328,114500,2230319370,17060,17050,17070,17050,444
|
|
20240328,114400,2222746960,17040,17080,17080,17030,1692
|
|
20240328,114300,2193894640,17110,17110,17110,17110,2
|
|
20240328,114200,2193860420,17080,17140,17140,17080,3456
|
|
20240328,114100,2134700300,17140,17170,17170,17140,1138
|
|
20240328,114000,2115188330,17170,17170,17170,17150,264
|
|
20240328,113900,2110660050,17150,17150,17150,17150,5
|
|
20240328,113800,2110574300,17160,17150,17160,17140,120
|
|
20240328,113700,2108516340,17150,17150,17150,17150,28
|
|
20240328,113600,2108036140,17140,17130,17140,17130,219
|
|
20240328,113500,2104284490,17130,17130,17140,17130,445
|
|
20240328,113400,2096661520,17130,17130,17130,17110,940
|
|
20240328,113300,2080566630,17130,17180,17190,17130,2981
|
|
20240328,113200,2029385350,17190,17220,17220,17190,944
|
|
20240328,113100,2013152250,17230,17230,17230,17220,577
|
|
20240328,113000,2003211270,17230,17250,17260,17230,183
|
|
20240328,112900,2000054170,17240,17280,17280,17230,355
|
|
20240328,112800,1993933890,17280,17270,17280,17260,261
|
|
20240328,112700,1989426410,17270,17270,17270,17260,170
|
|
20240328,112600,1986490530,17270,17270,17270,17270,151
|
|
20240328,112500,1983882760,17260,17250,17260,17250,108
|
|
20240328,112400,1982018740,17250,17240,17250,17240,244
|
|
20240328,112300,1977810240,17240,17260,17260,17240,586
|
|
20240328,112200,1967702340,17260,17260,17260,17250,98
|
|
20240328,112100,1966010890,17260,17220,17260,17220,635
|
|
20240328,112000,1955069190,17230,17230,17230,17230,172
|
|
20240328,111900,1952105630,17230,17230,17230,17220,294
|
|
20240328,111800,1947041020,17220,17220,17230,17220,284
|
|
20240328,111700,1942149020,17220,17230,17230,17220,134
|
|
20240328,111600,1939840450,17230,17230,17230,17220,112
|
|
20240328,111500,1937910800,17230,17220,17230,17210,281
|
|
20240328,111400,1933070550,17220,17220,17220,17200,354
|
|
20240328,111300,1926977920,17220,17210,17220,17210,262
|
|
20240328,111200,1922467110,17210,17230,17230,17200,1506
|
|
20240328,111100,1896551620,17230,17250,17250,17220,1531
|
|
20240328,111000,1870168740,17260,17260,17260,17260,160
|
|
20240328,110900,1867407140,17260,17270,17270,17250,259
|
|
20240328,110800,1862937150,17270,17290,17290,17270,131
|
|
20240328,110700,1860674060,17260,17290,17290,17250,864
|
|
20240328,110600,1845760880,17300,17290,17310,17290,603
|
|
20240328,110500,1835333770,17290,17280,17300,17280,497
|
|
20240328,110400,1826743460,17280,17300,17310,17280,461
|
|
20240328,110300,1818772000,17300,17310,17310,17290,1307
|
|
20240328,110200,1796162410,17310,17300,17310,17300,262
|
|
20240328,110100,1791627980,17300,17310,17320,17300,341
|
|
20240328,110000,1785724960,17310,17330,17330,17310,396
|
|
20240328,105900,1778866870,17330,17310,17330,17310,429
|
|
20240328,105800,1771434310,17320,17310,17320,17290,815
|
|
20240328,105700,1757329230,17310,17310,17320,17310,364
|
|
20240328,105600,1751025430,17310,17310,17310,17300,464
|
|
20240328,105500,1742997100,17310,17290,17320,17290,545
|
|
20240328,105400,1733563870,17300,17280,17300,17270,465
|
|
20240328,105300,1725528450,17270,17320,17320,17260,821
|
|
20240328,105200,1711323190,17320,17310,17320,17310,524
|
|
20240328,105100,1702250170,17310,17290,17310,17290,958
|
|
20240328,105000,1685673240,17290,17300,17300,17290,1095
|
|
20240328,104900,1666732240,17310,17270,17320,17270,5451
|
|
20240328,104800,1572482800,17270,17260,17270,17260,406
|
|
20240328,104700,1565472020,17270,17270,17280,17260,679
|
|
20240328,104600,1553741700,17270,17290,17300,17270,1599
|
|
20240328,104500,1526098200,17300,17250,17300,17250,1473
|
|
20240328,104400,1500643850,17240,17270,17280,17200,4006
|
|
20240328,104300,1431583200,17270,17280,17300,17270,1898
|
|
20240328,104200,1398776030,17260,17220,17280,17220,3885
|
|
20240328,104100,1331762640,17220,17210,17230,17210,1415
|
|
20240328,104000,1307395440,17210,17200,17220,17190,1377
|
|
20240328,103900,1283702230,17200,17190,17210,17190,1661
|
|
20240328,103800,1255131140,17190,17190,17190,17190,1121
|
|
20240328,103700,1235861150,17180,17170,17190,17170,1134
|
|
20240328,103600,1216377330,17180,17130,17180,17130,1901
|
|
20240328,103500,1183775440,17130,17120,17130,17120,241
|
|
20240328,103400,1179647290,17100,17120,17120,17100,589
|
|
20240328,103300,1169569200,17120,17130,17130,17120,436
|
|
20240328,103200,1162102700,17120,17130,17130,17120,253
|
|
20240328,103100,1157768970,17140,17140,17140,17120,217
|
|
20240328,103000,1154051250,17140,17140,17150,17140,164
|
|
20240328,102900,1151239440,17140,17130,17150,17130,175
|
|
20240328,102800,1148240140,17130,17130,17140,17100,874
|
|
20240328,102700,1133278400,17130,17160,17170,17130,997
|
|
20240328,102600,1116173660,17170,17170,17170,17160,340
|
|
20240328,102500,1110337520,17160,17190,17190,17160,404
|
|
20240328,102400,1103400190,17190,17190,17200,17170,839
|
|
20240328,102300,1088982330,17190,17190,17200,17180,1197
|
|
20240328,102200,1068405710,17190,17160,17190,17130,1945
|
|
20240328,102100,1035009860,17170,17100,17170,17100,1400
|
|
20240328,102000,1010996980,17110,17100,17110,17090,244
|
|
20240328,101900,1006822940,17100,17090,17100,17080,1232
|
|
20240328,101800,985763510,17080,17070,17090,17070,594
|
|
20240328,101700,975619030,17090,17070,17090,17060,1062
|
|
20240328,101600,957485660,17070,17030,17070,17030,978
|
|
20240328,101500,940817050,17020,16990,17030,16990,937
|
|
20240328,101400,924880030,17000,17010,17010,16990,761
|
|
20240328,101300,911942790,17010,17000,17010,17000,310
|
|
20240328,101200,906671250,17000,16990,17010,16990,467
|
|
20240328,101100,898732070,16990,16910,17000,16910,4656
|
|
20240328,101000,819772460,16910,16910,16910,16910,1096
|
|
20240328,100900,801239100,16910,16910,16920,16910,116
|
|
20240328,100800,799276540,16910,16920,16920,16910,644
|
|
20240328,100700,788385450,16920,16910,16930,16910,1305
|
|
20240328,100600,766312050,16910,16910,16910,16900,394
|
|
20240328,100500,759649520,16910,16870,16910,16870,2006
|
|
20240328,100400,725772910,16870,16870,16870,16860,81
|
|
20240328,100300,724406600,16860,16850,16860,16850,585
|
|
20240328,100200,714547280,16850,16850,16850,16850,361
|
|
20240328,100100,708464430,16850,16850,16860,16850,359
|
|
20240328,100000,702414600,16860,16850,16860,16850,123
|
|
20240328,095900,700340880,16840,16800,16860,16800,2510
|
|
20240328,095800,658115220,16790,16800,16810,16790,874
|
|
20240328,095700,643433050,16800,16790,16810,16760,1004
|
|
20240328,095600,626576620,16790,16790,16810,16770,895
|
|
20240328,095500,611557610,16800,16790,16800,16780,627
|
|
20240328,095400,601026850,16780,16790,16790,16780,520
|
|
20240328,095300,592300720,16790,16810,16810,16790,220
|
|
20240328,095200,588604050,16810,16810,16810,16810,49
|
|
20240328,095100,587780360,16800,16800,16820,16800,2811
|
|
20240328,095000,540520850,16800,16800,16800,16800,64
|
|
20240328,094900,539445650,16810,16810,16810,16790,369
|
|
20240328,094800,533244480,16820,16820,16820,16820,244
|
|
20240328,094700,529140400,16820,16860,16860,16820,644
|
|
20240328,094600,518299560,16850,16830,16850,16830,145
|
|
20240328,094500,515857360,16850,16880,16880,16850,92
|
|
20240328,094400,514305550,16870,16890,16890,16870,877
|
|
20240328,094300,499493150,16890,16880,16900,16880,1154
|
|
20240328,094200,479994530,16890,16870,16910,16850,1827
|
|
20240328,094100,449142550,16860,16750,16860,16750,6366
|
|
20240328,094000,342246720,16740,16740,16740,16740,155
|
|
20240328,093900,339652020,16740,16740,16740,16730,200
|
|
20240328,093800,336304120,16740,16750,16750,16740,127
|
|
20240328,093700,334177250,16740,16690,16740,16690,1337
|
|
20240328,093600,311824200,16690,16690,16700,16690,291
|
|
20240328,093500,306966470,16690,16670,16690,16670,301
|
|
20240328,093400,301948780,16670,16660,16670,16650,355
|
|
20240328,093300,296035060,16650,16660,16660,16650,881
|
|
20240328,093200,281365080,16660,16660,16660,16650,731
|
|
20240328,093100,269190510,16660,16690,16690,16660,249
|
|
20240328,093000,265038650,16690,16680,16690,16680,187
|
|
20240328,092900,261918190,16670,16670,16670,16670,344
|
|
20240328,092800,256183710,16660,16700,16700,16660,717
|
|
20240328,092700,244231280,16700,16700,16700,16690,132
|
|
20240328,092600,242027840,16710,16740,16740,16710,105
|
|
20240328,092500,240272200,16740,16720,16740,16720,126
|
|
20240328,092400,238164460,16720,16700,16720,16690,355
|
|
20240328,092300,232235550,16690,16690,16690,16690,48
|
|
20240328,092200,231434430,16670,16670,16670,16660,114
|
|
20240328,092100,229534350,16670,16660,16670,16660,226
|
|
20240328,092000,225769180,16660,16640,16660,16630,186
|
|
20240328,091900,222673390,16640,16650,16650,16640,1096
|
|
20240328,091800,204428260,16660,16660,16660,16630,1447
|
|
20240328,091700,180341930,16620,16720,16730,16620,2515
|
|
20240328,091600,138398000,16730,16750,16750,16710,721
|
|
20240328,091500,126348080,16760,16770,16770,16710,892
|
|
20240328,091400,111401300,16780,16770,16780,16770,291
|
|
20240328,091300,106520250,16750,16770,16770,16740,506
|
|
20240328,091200,98044230,16770,16760,16770,16750,325
|
|
20240328,091100,92595870,16770,16730,16790,16730,465
|
|
20240328,091000,84799130,16740,16720,16740,16710,247
|
|
20240328,090900,80667150,16710,16710,16720,16710,131
|
|
20240328,090800,78477810,16750,16720,16770,16720,410
|
|
20240328,090700,71613730,16710,16720,16720,16700,197
|
|
20240328,090600,68322010,16730,16690,16750,16690,588
|
|
20240328,090500,58484130,16670,16690,16700,16670,1061
|
|
20240328,090400,40768900,16700,16660,16700,16660,160
|
|
20240328,090300,38098670,16650,16730,16730,16650,1286
|
|
20240328,090200,16634310,16740,16730,16750,16730,153
|
|
20240328,090100,14074330,16730,16720,16730,16720,91
|
|
20240328,090000,12552600,16690,16730,16730,16690,751
|