584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184100,6637450830,9390,9390,9390,9390,8616
|
|
20240328,184000,6637450830,9390,9390,9390,9390,0
|
|
20240328,183900,6637450830,9390,9390,9390,9390,0
|
|
20240328,183800,6637450830,9390,9390,9390,9390,0
|
|
20240328,183700,6637450830,9390,9390,9390,9390,0
|
|
20240328,183600,6637450830,9390,9390,9390,9390,0
|
|
20240328,183500,6637450830,9390,9390,9390,9390,0
|
|
20240328,183400,6637450830,9390,9390,9390,9390,0
|
|
20240328,183300,6637450830,9390,9390,9390,9390,0
|
|
20240328,183200,6637450830,9390,9390,9390,9390,0
|
|
20240328,183100,6637450830,9390,9390,9390,9390,0
|
|
20240328,183000,6637450830,9390,9390,9390,9390,0
|
|
20240328,182900,6637450830,9390,9390,9390,9390,0
|
|
20240328,182800,6637450830,9390,9390,9390,9390,0
|
|
20240328,182700,6637450830,9390,9390,9390,9390,0
|
|
20240328,182600,6637450830,9390,9390,9390,9390,0
|
|
20240328,182500,6637450830,9390,9390,9390,9390,0
|
|
20240328,182400,6637450830,9390,9390,9390,9390,0
|
|
20240328,182300,6637450830,9390,9390,9390,9390,0
|
|
20240328,182200,6637450830,9390,9390,9390,9390,0
|
|
20240328,182100,6637450830,9390,9390,9390,9390,0
|
|
20240328,182000,6637450830,9390,9390,9390,9390,0
|
|
20240328,181900,6637450830,9390,9390,9390,9390,0
|
|
20240328,181800,6637450830,9390,9390,9390,9390,0
|
|
20240328,181700,6637450830,9390,9390,9390,9390,0
|
|
20240328,181600,6637450830,9390,9390,9390,9390,0
|
|
20240328,181500,6637450830,9390,9390,9390,9390,0
|
|
20240328,181400,6637450830,9390,9390,9390,9390,0
|
|
20240328,181300,6637450830,9390,9390,9390,9390,0
|
|
20240328,181200,6637450830,9390,9390,9390,9390,0
|
|
20240328,181100,6637450830,9390,9390,9390,9390,8616
|
|
20240328,181000,6637450830,9390,9390,9390,9390,0
|
|
20240328,180900,6637450830,9390,9390,9390,9390,0
|
|
20240328,180800,6637450830,9390,9390,9390,9390,0
|
|
20240328,180700,6637450830,9390,9390,9390,9390,0
|
|
20240328,180600,6637450830,9390,9390,9390,9390,0
|
|
20240328,180500,6637450830,9390,9390,9390,9390,0
|
|
20240328,180400,6637450830,9390,9390,9390,9390,0
|
|
20240328,180300,6637450830,9390,9390,9390,9390,0
|
|
20240328,180200,6637450830,9390,9390,9390,9390,0
|
|
20240328,180100,6637450830,9390,9390,9390,9390,0
|
|
20240328,180000,6637450830,9390,9390,9390,9390,0
|
|
20240328,175900,6637450830,9390,9390,9390,9390,0
|
|
20240328,175800,6637450830,9390,9390,9390,9390,0
|
|
20240328,175700,6637450830,9390,9390,9390,9390,0
|
|
20240328,175600,6637450830,9390,9390,9390,9390,0
|
|
20240328,175500,6637450830,9390,9390,9390,9390,0
|
|
20240328,175400,6637450830,9390,9390,9390,9390,0
|
|
20240328,175300,6637450830,9390,9390,9390,9390,0
|
|
20240328,175200,6637450830,9390,9390,9390,9390,0
|
|
20240328,175100,6637450830,9390,9390,9390,9390,0
|
|
20240328,175000,6637450830,9390,9390,9390,9390,0
|
|
20240328,174900,6637450830,9390,9390,9390,9390,0
|
|
20240328,174800,6637450830,9390,9390,9390,9390,0
|
|
20240328,174700,6637450830,9390,9390,9390,9390,0
|
|
20240328,174600,6637450830,9390,9390,9390,9390,0
|
|
20240328,174500,6637450830,9390,9390,9390,9390,0
|
|
20240328,174400,6637450830,9390,9390,9390,9390,0
|
|
20240328,174300,6637450830,9390,9390,9390,9390,0
|
|
20240328,174200,6637450830,9390,9390,9390,9390,0
|
|
20240328,174100,6637450830,9390,9390,9390,9390,8616
|
|
20240328,174000,6637450830,9390,9390,9390,9390,0
|
|
20240328,173900,6637450830,9390,9390,9390,9390,0
|
|
20240328,173800,6637450830,9390,9390,9390,9390,0
|
|
20240328,173700,6637450830,9390,9390,9390,9390,0
|
|
20240328,173600,6637450830,9390,9390,9390,9390,0
|
|
20240328,173500,6637450830,9390,9390,9390,9390,0
|
|
20240328,173400,6637450830,9390,9390,9390,9390,0
|
|
20240328,173300,6637450830,9390,9390,9390,9390,0
|
|
20240328,173200,6637450830,9390,9390,9390,9390,0
|
|
20240328,173100,6637450830,9390,9390,9390,9390,0
|
|
20240328,173000,6637450830,9390,9390,9390,9390,0
|
|
20240328,172900,6637450830,9390,9390,9390,9390,0
|
|
20240328,172800,6637450830,9390,9390,9390,9390,0
|
|
20240328,172700,6637450830,9390,9390,9390,9390,0
|
|
20240328,172600,6637450830,9390,9390,9390,9390,0
|
|
20240328,172500,6637450830,9390,9390,9390,9390,0
|
|
20240328,172400,6637450830,9390,9390,9390,9390,0
|
|
20240328,172300,6637450830,9390,9390,9390,9390,0
|
|
20240328,172200,6637450830,9390,9390,9390,9390,0
|
|
20240328,172100,6637450830,9390,9390,9390,9390,0
|
|
20240328,172000,6637450830,9390,9390,9390,9390,0
|
|
20240328,171900,6637450830,9390,9390,9390,9390,0
|
|
20240328,171800,6637450830,9390,9390,9390,9390,0
|
|
20240328,171700,6637450830,9390,9390,9390,9390,0
|
|
20240328,171600,6637450830,9390,9390,9390,9390,0
|
|
20240328,171500,6637450830,9390,9390,9390,9390,0
|
|
20240328,171400,6637450830,9390,9390,9390,9390,0
|
|
20240328,171300,6637450830,9390,9390,9390,9390,0
|
|
20240328,171200,6637450830,9390,9390,9390,9390,0
|
|
20240328,171100,6637450830,9390,9390,9390,9390,8616
|
|
20240328,171000,6637450830,9390,9390,9390,9390,0
|
|
20240328,170900,6637450830,9390,9390,9390,9390,0
|
|
20240328,170800,6637450830,9390,9390,9390,9390,0
|
|
20240328,170700,6637450830,9390,9390,9390,9390,0
|
|
20240328,170600,6637450830,9390,9390,9390,9390,0
|
|
20240328,170500,6637450830,9390,9390,9390,9390,0
|
|
20240328,170400,6637450830,9390,9390,9390,9390,0
|
|
20240328,170300,6637450830,9390,9390,9390,9390,0
|
|
20240328,170200,6637450830,9390,9390,9390,9390,0
|
|
20240328,170100,6637450830,9390,9390,9390,9390,0
|
|
20240328,170000,6637450830,9390,9390,9390,9390,0
|
|
20240328,165900,6637450830,9390,9390,9390,9390,0
|
|
20240328,165800,6637450830,9390,9390,9390,9390,0
|
|
20240328,165700,6637450830,9390,9390,9390,9390,0
|
|
20240328,165600,6637450830,9390,9390,9390,9390,0
|
|
20240328,165500,6637450830,9390,9390,9390,9390,0
|
|
20240328,165400,6637450830,9390,9390,9390,9390,0
|
|
20240328,165300,6637450830,9390,9390,9390,9390,0
|
|
20240328,165200,6637450830,9390,9390,9390,9390,0
|
|
20240328,165100,6637450830,9390,9390,9390,9390,0
|
|
20240328,165000,6637450830,9390,9390,9390,9390,0
|
|
20240328,164900,6637450830,9390,9390,9390,9390,0
|
|
20240328,164800,6637450830,9390,9390,9390,9390,0
|
|
20240328,164700,6637450830,9390,9390,9390,9390,0
|
|
20240328,164600,6637450830,9390,9390,9390,9390,0
|
|
20240328,164500,6637450830,9390,9390,9390,9390,0
|
|
20240328,164400,6637450830,9390,9390,9390,9390,0
|
|
20240328,164300,6637450830,9390,9390,9390,9390,0
|
|
20240328,164200,6637450830,9390,9390,9390,9390,0
|
|
20240328,164100,6637450830,9390,9390,9390,9390,8616
|
|
20240328,164000,6637450830,9390,9390,9390,9390,0
|
|
20240328,163900,6637450830,9390,9390,9390,9390,0
|
|
20240328,163800,6637450830,9390,9390,9390,9390,0
|
|
20240328,163700,6637450830,9390,9390,9390,9390,0
|
|
20240328,163600,6637450830,9390,9390,9390,9390,0
|
|
20240328,163500,6637450830,9390,9390,9390,9390,0
|
|
20240328,163400,6637450830,9390,9390,9390,9390,0
|
|
20240328,163300,6637450830,9390,9390,9390,9390,0
|
|
20240328,163200,6637450830,9390,9390,9390,9390,0
|
|
20240328,163100,6637450830,9390,9390,9390,9390,0
|
|
20240328,163000,6637450830,9390,9390,9390,9390,0
|
|
20240328,162900,6637450830,9390,9390,9390,9390,0
|
|
20240328,162800,6637450830,9390,9390,9390,9390,0
|
|
20240328,162700,6637450830,9390,9390,9390,9390,0
|
|
20240328,162600,6637450830,9390,9390,9390,9390,0
|
|
20240328,162500,6637450830,9390,9390,9390,9390,0
|
|
20240328,162400,6637450830,9390,9390,9390,9390,0
|
|
20240328,162300,6637450830,9390,9390,9390,9390,0
|
|
20240328,162200,6637450830,9390,9390,9390,9390,0
|
|
20240328,162100,6637450830,9390,9390,9390,9390,0
|
|
20240328,162000,6637450830,9390,9390,9390,9390,0
|
|
20240328,161900,6637450830,9390,9390,9390,9390,0
|
|
20240328,161800,6637450830,9390,9390,9390,9390,0
|
|
20240328,161700,6637450830,9390,9390,9390,9390,0
|
|
20240328,161600,6637450830,9390,9390,9390,9390,0
|
|
20240328,161500,6637450830,9390,9390,9390,9390,0
|
|
20240328,161400,6637450830,9390,9390,9390,9390,0
|
|
20240328,161300,6637450830,9390,9390,9390,9390,0
|
|
20240328,161200,6637450830,9390,9390,9390,9390,0
|
|
20240328,161100,6637450830,9390,9390,9390,9390,8616
|
|
20240328,161000,6637450830,9390,9390,9390,9390,0
|
|
20240328,160900,6637450830,9390,9390,9390,9390,0
|
|
20240328,160800,6637450830,9390,9390,9390,9390,0
|
|
20240328,160700,6637450830,9390,9390,9390,9390,0
|
|
20240328,160600,6637450830,9390,9390,9390,9390,0
|
|
20240328,160500,6637450830,9390,9390,9390,9390,0
|
|
20240328,160400,6637450830,9390,9390,9390,9390,0
|
|
20240328,160300,6637450830,9390,9390,9390,9390,0
|
|
20240328,160200,6637450830,9390,9390,9390,9390,0
|
|
20240328,160100,6637450830,9390,9390,9390,9390,0
|
|
20240328,160000,6637450830,9390,9390,9390,9390,0
|
|
20240328,155900,6637450830,9390,9390,9390,9390,0
|
|
20240328,155800,6637450830,9390,9390,9390,9390,0
|
|
20240328,155700,6637450830,9390,9390,9390,9390,0
|
|
20240328,155600,6637450830,9390,9390,9390,9390,0
|
|
20240328,155500,6637450830,9390,9390,9390,9390,0
|
|
20240328,155400,6637450830,9390,9390,9390,9390,0
|
|
20240328,155300,6637450830,9390,9390,9390,9390,0
|
|
20240328,155200,6637450830,9390,9390,9390,9390,0
|
|
20240328,155100,6637450830,9390,9390,9390,9390,0
|
|
20240328,155000,6637450830,9390,9390,9390,9390,0
|
|
20240328,154900,6637450830,9390,9390,9390,9390,0
|
|
20240328,154800,6637450830,9390,9390,9390,9390,0
|
|
20240328,154700,6637450830,9390,9390,9390,9390,0
|
|
20240328,154600,6637450830,9390,9390,9390,9390,0
|
|
20240328,154500,6637450830,9390,9390,9390,9390,0
|
|
20240328,154400,6637450830,9390,9390,9390,9390,0
|
|
20240328,154300,6637450830,9390,9390,9390,9390,0
|
|
20240328,154200,6637450830,9390,9390,9390,9390,0
|
|
20240328,154100,6637450830,9390,9390,9390,9390,8616
|
|
20240328,154000,6637450830,9390,9390,9390,9390,0
|
|
20240328,153900,6637450830,9390,9390,9390,9390,0
|
|
20240328,153800,6637450830,9390,9390,9390,9390,0
|
|
20240328,153700,6637450830,9390,9390,9390,9390,0
|
|
20240328,153600,6637450830,9390,9390,9390,9390,0
|
|
20240328,153500,6637450830,9390,9390,9390,9390,0
|
|
20240328,153400,6637450830,9390,9390,9390,9390,0
|
|
20240328,153300,6637450830,9390,9390,9390,9390,0
|
|
20240328,153200,6637450830,9390,9390,9390,9390,0
|
|
20240328,153100,6637450830,9390,9390,9390,9390,0
|
|
20240328,153000,6637450830,9390,9390,9390,9390,8616
|
|
20240328,152900,6556546590,9480,9480,9480,9480,0
|
|
20240328,152800,6556546590,9480,9480,9480,9480,0
|
|
20240328,152700,6556546590,9480,9480,9480,9480,0
|
|
20240328,152600,6556546590,9480,9480,9480,9480,0
|
|
20240328,152500,6556546590,9480,9480,9480,9480,0
|
|
20240328,152400,6556546590,9480,9480,9480,9480,0
|
|
20240328,152300,6556546590,9480,9480,9480,9480,0
|
|
20240328,152200,6556546590,9480,9480,9480,9480,0
|
|
20240328,152100,6556546590,9480,9480,9480,9480,0
|
|
20240328,152000,6556546590,9480,9480,9480,9480,0
|
|
20240328,151900,6556546590,9480,9480,9480,9420,2913
|
|
20240328,151800,6529020700,9480,9430,9480,9420,7464
|
|
20240328,151700,6458547320,9420,9370,9420,9370,1343
|
|
20240328,151600,6445912000,9420,9390,9420,9360,2709
|
|
20240328,151500,6420514910,9390,9430,9430,9390,6941
|
|
20240328,151400,6355204380,9440,9430,9440,9430,1799
|
|
20240328,151300,6338221920,9430,9440,9470,9430,4366
|
|
20240328,151200,6297003230,9440,9450,9470,9440,2622
|
|
20240328,151100,6272232990,9470,9470,9470,9440,1747
|
|
20240328,151000,6255727260,9470,9470,9470,9450,810
|
|
20240328,150900,6248060190,9470,9460,9470,9460,882
|
|
20240328,150800,6239714650,9460,9480,9480,9460,1163
|
|
20240328,150700,6228699790,9480,9470,9480,9470,637
|
|
20240328,150600,6222666260,9470,9450,9470,9430,2365
|
|
20240328,150500,6200322750,9460,9470,9470,9460,2338
|
|
20240328,150400,6178187160,9470,9480,9480,9470,1386
|
|
20240328,150300,6165059020,9480,9480,9480,9470,171
|
|
20240328,150200,6163438470,9480,9490,9490,9480,1488
|
|
20240328,150100,6149325350,9490,9490,9500,9490,405
|
|
20240328,150000,6145481890,9490,9510,9510,9490,248
|
|
20240328,145900,6143127290,9500,9510,9510,9490,2327
|
|
20240328,145800,6121020920,9510,9510,9510,9500,1096
|
|
20240328,145700,6110607960,9510,9520,9520,9510,1039
|
|
20240328,145600,6100726570,9510,9510,9510,9510,0
|
|
20240328,145500,6100726570,9510,9510,9510,9510,0
|
|
20240328,145400,6100726570,9510,9520,9520,9510,958
|
|
20240328,145300,6091608970,9520,9520,9520,9510,266
|
|
20240328,145200,6089077180,9530,9520,9530,9520,264
|
|
20240328,145100,6086561760,9520,9520,9520,9520,66
|
|
20240328,145000,6085933440,9530,9480,9530,9480,9
|
|
20240328,144900,6085847870,9530,9500,9530,9500,315
|
|
20240328,144800,6082846820,9500,9510,9520,9500,52
|
|
20240328,144700,6082352790,9500,9500,9500,9500,1
|
|
20240328,144600,6082343290,9530,9490,9530,9480,3230
|
|
20240328,144500,6051705860,9500,9500,9500,9500,1106
|
|
20240328,144400,6041198860,9500,9490,9500,9490,2288
|
|
20240328,144300,6019463450,9490,9500,9500,9490,2598
|
|
20240328,144200,5994792770,9500,9530,9530,9500,366
|
|
20240328,144100,5991315470,9530,9530,9530,9530,23
|
|
20240328,144000,5991096280,9540,9510,9540,9500,669
|
|
20240328,143900,5984729700,9510,9520,9520,9510,2635
|
|
20240328,143800,5959645070,9520,9530,9530,9520,485
|
|
20240328,143700,5955023810,9530,9560,9560,9530,1060
|
|
20240328,143600,5944911190,9560,9560,9560,9550,130
|
|
20240328,143500,5943668410,9560,9560,9560,9560,28
|
|
20240328,143400,5943400730,9540,9560,9560,9540,48
|
|
20240328,143300,5942942710,9560,9570,9570,9560,3
|
|
20240328,143200,5942914020,9450,9570,9570,9430,2057
|
|
20240328,143100,5923417170,9570,9570,9570,9570,102
|
|
20240328,143000,5922441030,9550,9580,9580,9550,590
|
|
20240328,142900,5916803180,9580,9540,9600,9470,4636
|
|
20240328,142800,5872499140,9540,9520,9550,9520,1522
|
|
20240328,142700,5857980940,9500,9500,9500,9480,4212
|
|
20240328,142600,5817966960,9470,9470,9470,9470,0
|
|
20240328,142500,5817966960,9470,9480,9500,9470,4392
|
|
20240328,142400,5776356220,9470,9470,9470,9470,341
|
|
20240328,142300,5773126950,9510,9480,9510,9470,5725
|
|
20240328,142200,5718725270,9470,9470,9470,9470,0
|
|
20240328,142100,5718725270,9470,9490,9490,9470,724
|
|
20240328,142000,5711867870,9500,9500,9500,9500,1130
|
|
20240328,141900,5701132870,9500,9490,9500,9470,1251
|
|
20240328,141800,5689257160,9500,9490,9500,9490,35
|
|
20240328,141700,5688924960,9480,9470,9480,9470,354
|
|
20240328,141600,5685569340,9470,9470,9470,9470,741
|
|
20240328,141500,5678552070,9470,9480,9480,9470,15
|
|
20240328,141400,5678409980,9480,9470,9480,9460,382
|
|
20240328,141300,5674794510,9460,9480,9480,9460,120
|
|
20240328,141200,5673657300,9480,9480,9480,9480,1
|
|
20240328,141100,5673647820,9480,9480,9480,9450,1470
|
|
20240328,141000,5659739560,9470,9460,9470,9460,319
|
|
20240328,140900,5656720640,9450,9480,9480,9450,341
|
|
20240328,140800,5653493400,9520,9520,9520,9520,106
|
|
20240328,140700,5652484280,9520,9480,9520,9480,196
|
|
20240328,140600,5650626160,9480,9480,9480,9480,1105
|
|
20240328,140500,5640150760,9480,9480,9480,9480,125
|
|
20240328,140400,5638965760,9480,9490,9490,9480,342
|
|
20240328,140300,5635722600,9480,9530,9530,9480,3180
|
|
20240328,140200,5605554040,9540,9490,9540,9480,1815
|
|
20240328,140100,5588268880,9480,9510,9510,9480,36
|
|
20240328,140000,5587926700,9510,9510,9510,9510,34
|
|
20240328,135900,5587603360,9450,9510,9510,9450,2793
|
|
20240328,135800,5561117680,9510,9500,9510,9500,17
|
|
20240328,135700,5560956020,9510,9500,9510,9500,536
|
|
20240328,135600,5555863020,9500,9490,9510,9460,11686
|
|
20240328,135500,5444959400,9510,9510,9510,9490,355
|
|
20240328,135400,5441586470,9510,9500,9510,9500,769
|
|
20240328,135300,5434279950,9510,9510,9510,9510,155
|
|
20240328,135200,5432805900,9510,9500,9510,9500,366
|
|
20240328,135100,5429328240,9500,9500,9500,9500,27
|
|
20240328,135000,5429071740,9500,9500,9500,9500,1500
|
|
20240328,134900,5414821740,9500,9490,9500,9490,404
|
|
20240328,134800,5410987150,9500,9510,9510,9500,201
|
|
20240328,134700,5409077640,9520,9520,9520,9500,310
|
|
20240328,134600,5406132440,9520,9520,9520,9520,500
|
|
20240328,134500,5401372440,9500,9530,9530,9500,171
|
|
20240328,134400,5399746440,9530,9500,9530,9480,1342
|
|
20240328,134300,5387004090,9540,9540,9540,9540,129
|
|
20240328,134200,5385773430,9540,9540,9540,9540,128
|
|
20240328,134100,5384552310,9550,9550,9550,9550,119
|
|
20240328,134000,5383415860,9550,9550,9550,9550,100
|
|
20240328,133900,5382460860,9550,9550,9550,9500,362
|
|
20240328,133800,5379021660,9500,9530,9540,9500,1485
|
|
20240328,133700,5364867260,9530,9520,9530,9520,621
|
|
20240328,133600,5358949290,9500,9500,9500,9500,11
|
|
20240328,133500,5358844790,9500,9520,9520,9490,158
|
|
20240328,133400,5357344340,9490,9490,9490,9490,10
|
|
20240328,133300,5357249440,9490,9540,9540,9490,616
|
|
20240328,133200,5351395360,9540,9490,9540,9490,52
|
|
20240328,133100,5350901780,9490,9540,9540,9490,101
|
|
20240328,133000,5349943240,9490,9500,9500,9480,846
|
|
20240328,132900,5341910510,9550,9540,9550,9540,520
|
|
20240328,132800,5336945010,9490,9540,9540,9490,695
|
|
20240328,132700,5330345650,9550,9550,9550,9550,10
|
|
20240328,132600,5330250150,9550,9550,9550,9550,15
|
|
20240328,132500,5330106900,9550,9560,9560,9550,1172
|
|
20240328,132400,5318908300,9580,9580,9590,9560,2779
|
|
20240328,132300,5292294190,9580,9570,9580,9550,1570
|
|
20240328,132200,5277267390,9560,9560,9570,9560,155
|
|
20240328,132100,5275785490,9570,9550,9580,9550,4018
|
|
20240328,132000,5237351940,9550,9480,9550,9480,5368
|
|
20240328,131900,5186172040,9470,9470,9470,9470,54
|
|
20240328,131800,5185660660,9460,9480,9480,9460,344
|
|
20240328,131700,5182405720,9480,9490,9490,9480,206
|
|
20240328,131600,5180452460,9490,9470,9490,9470,1098
|
|
20240328,131500,5170051960,9470,9500,9500,9470,2513
|
|
20240328,131400,5146211840,9500,9490,9500,9490,104
|
|
20240328,131300,5145223870,9490,9500,9510,9490,547
|
|
20240328,131200,5140029770,9500,9500,9500,9500,239
|
|
20240328,131100,5137759270,9500,9510,9510,9500,206
|
|
20240328,131000,5135802250,9510,9500,9510,9500,78
|
|
20240328,130900,5135060490,9510,9510,9510,9510,2673
|
|
20240328,130800,5109640260,9510,9510,9520,9510,645
|
|
20240328,130700,5103506020,9510,9510,9510,9510,50
|
|
20240328,130600,5103030520,9520,9520,9520,9520,150
|
|
20240328,130500,5101602520,9520,9500,9520,9500,45
|
|
20240328,130400,5101174700,9500,9510,9510,9500,160
|
|
20240328,130300,5099654070,9510,9510,9510,9500,2139
|
|
20240328,130200,5079315590,9510,9530,9530,9510,550
|
|
20240328,130100,5074076730,9530,9480,9530,9480,5130
|
|
20240328,130000,5025333520,9480,9480,9480,9480,530
|
|
20240328,125900,5020309120,9470,9460,9470,9460,587
|
|
20240328,125800,5014755090,9460,9430,9460,9420,471
|
|
20240328,125700,5010313590,9410,9410,9410,9410,0
|
|
20240328,125600,5010313590,9410,9410,9410,9410,460
|
|
20240328,125500,5005984990,9400,9400,9400,9400,10
|
|
20240328,125400,5005890990,9450,9450,9450,9450,355
|
|
20240328,125300,5002536240,9450,9410,9450,9380,6001
|
|
20240328,125200,4945874870,9400,9400,9400,9400,0
|
|
20240328,125100,4945874870,9400,9400,9400,9400,300
|
|
20240328,125000,4943054870,9400,9400,9420,9400,497
|
|
20240328,124900,4938379150,9400,9390,9400,9390,820
|
|
20240328,124800,4930674350,9380,9370,9380,9360,965
|
|
20240328,124700,4921638340,9360,9360,9360,9360,25
|
|
20240328,124600,4921404340,9370,9350,9370,9350,1203
|
|
20240328,124500,4910156240,9350,9350,9350,9350,168
|
|
20240328,124400,4908585440,9350,9350,9350,9350,2115
|
|
20240328,124300,4888810190,9340,9340,9340,9340,825
|
|
20240328,124200,4881104690,9340,9360,9360,9340,1345
|
|
20240328,124100,4868528720,9370,9370,9370,9370,6
|
|
20240328,124000,4868472500,9370,9370,9370,9370,386
|
|
20240328,123900,4864855680,9390,9380,9390,9360,200
|
|
20240328,123800,4862981690,9380,9380,9380,9380,11
|
|
20240328,123700,4862878510,9370,9370,9370,9370,630
|
|
20240328,123600,4856975410,9380,9380,9380,9380,155
|
|
20240328,123500,4855521510,9380,9380,9380,9380,1629
|
|
20240328,123400,4840241490,9380,9390,9390,9380,500
|
|
20240328,123300,4835549670,9380,9380,9380,9380,2
|
|
20240328,123200,4835530910,9380,9390,9390,9380,461
|
|
20240328,123100,4831202820,9400,9400,9400,9390,61
|
|
20240328,123000,4830629920,9390,9390,9390,9390,1213
|
|
20240328,122900,4819239850,9390,9400,9400,9390,281
|
|
20240328,122800,4816601250,9400,9400,9400,9400,325
|
|
20240328,122700,4813546250,9400,9400,9400,9400,406
|
|
20240328,122600,4809729850,9400,9420,9430,9400,63
|
|
20240328,122500,4809136100,9400,9400,9400,9400,80
|
|
20240328,122400,4808384100,9400,9390,9400,9390,669
|
|
20240328,122300,4802098500,9390,9400,9400,9390,2059
|
|
20240328,122200,4782746900,9400,9420,9420,9400,1005
|
|
20240328,122100,4773285680,9420,9400,9420,9400,748
|
|
20240328,122000,4766247360,9400,9400,9400,9400,21
|
|
20240328,121900,4766049960,9400,9400,9400,9400,994
|
|
20240328,121800,4756706360,9400,9400,9400,9400,261
|
|
20240328,121700,4754252960,9400,9410,9410,9400,379
|
|
20240328,121600,4750690340,9410,9410,9410,9410,197
|
|
20240328,121500,4748836570,9410,9410,9410,9400,1789
|
|
20240328,121400,4732007000,9410,9410,9410,9410,143
|
|
20240328,121300,4730661370,9410,9410,9430,9410,371
|
|
20240328,121200,4727167280,9410,9420,9420,9410,632
|
|
20240328,121100,4721217230,9420,9430,9430,9420,60
|
|
20240328,121000,4720651750,9430,9430,9440,9430,4
|
|
20240328,120900,4720614010,9420,9420,9420,9420,0
|
|
20240328,120800,4720614010,9420,9420,9420,9420,0
|
|
20240328,120700,4720614010,9420,9430,9430,9410,2373
|
|
20240328,120600,4698258670,9440,9430,9440,9430,189
|
|
20240328,120500,4696474710,9420,9450,9450,9420,30
|
|
20240328,120400,4696191930,9450,9450,9480,9450,2492
|
|
20240328,120300,4672616790,9410,9450,9450,9410,1237
|
|
20240328,120200,4660958130,9430,9440,9470,9430,366
|
|
20240328,120100,4657502410,9460,9430,9460,9410,1428
|
|
20240328,120000,4644015000,9430,9430,9430,9430,70
|
|
20240328,115900,4643354900,9430,9430,9430,9430,10
|
|
20240328,115800,4643260600,9420,9430,9430,9420,1041
|
|
20240328,115700,4633454270,9410,9440,9440,9410,978
|
|
20240328,115600,4624245800,9440,9430,9440,9430,164
|
|
20240328,115500,4622698710,9440,9440,9440,9440,47
|
|
20240328,115400,4622255030,9430,9420,9430,9420,691
|
|
20240328,115300,4615738920,9420,9440,9440,9420,721
|
|
20240328,115200,4608938790,9440,9420,9440,9420,548
|
|
20240328,115100,4603772500,9420,9420,9420,9400,353
|
|
20240328,115000,4600447300,9420,9420,9420,9420,567
|
|
20240328,114900,4595106160,9440,9430,9440,9430,1394
|
|
20240328,114800,4581960520,9440,9430,9440,9430,360
|
|
20240328,114700,4578565190,9440,9430,9440,9430,472
|
|
20240328,114600,4574112640,9420,9410,9420,9410,613
|
|
20240328,114500,4568340830,9410,9390,9410,9390,419
|
|
20240328,114400,4564401890,9390,9390,9390,9390,32
|
|
20240328,114300,4564101410,9390,9390,9390,9390,413
|
|
20240328,114200,4560223340,9390,9400,9400,9390,80
|
|
20240328,114100,4559471530,9400,9410,9410,9400,1466
|
|
20240328,114000,4545691030,9410,9410,9410,9410,1513
|
|
20240328,113900,4531453700,9410,9360,9410,9360,9527
|
|
20240328,113800,4442142500,9360,9350,9360,9350,170
|
|
20240328,113700,4440551700,9350,9320,9360,9320,789
|
|
20240328,113600,4433175260,9320,9330,9340,9320,446
|
|
20240328,113500,4429014570,9330,9330,9330,9330,567
|
|
20240328,113400,4423724460,9330,9340,9340,9330,2972
|
|
20240328,113300,4395976700,9330,9330,9330,9330,439
|
|
20240328,113200,4391880830,9330,9340,9340,9330,2612
|
|
20240328,113100,4367510850,9330,9330,9350,9330,1872
|
|
20240328,113000,4350031610,9340,9330,9340,9330,214
|
|
20240328,112900,4348034840,9330,9340,9340,9330,274
|
|
20240328,112800,4345477680,9340,9330,9340,9310,1065
|
|
20240328,112700,4335537350,9330,9310,9330,9310,645
|
|
20240328,112600,4329527480,9310,9320,9320,9290,2076
|
|
20240328,112500,4310210190,9310,9300,9310,9290,4578
|
|
20240328,112400,4267636320,9300,9310,9310,9300,5205
|
|
20240328,112300,4219219270,9310,9310,9320,9310,2459
|
|
20240328,112200,4196325680,9310,9310,9310,9300,4428
|
|
20240328,112100,4155106880,9320,9330,9340,9300,7250
|
|
20240328,112000,4087585560,9330,9340,9340,9330,467
|
|
20240328,111900,4083228270,9340,9330,9340,9330,298
|
|
20240328,111800,4080447760,9330,9330,9340,9330,3600
|
|
20240328,111700,4046835800,9330,9330,9330,9330,143
|
|
20240328,111600,4045501610,9320,9340,9340,9320,900
|
|
20240328,111500,4037109820,9340,9320,9340,9320,3761
|
|
20240328,111400,4001992080,9310,9320,9320,9310,749
|
|
20240328,111300,3995013190,9320,9310,9350,9310,490
|
|
20240328,111200,3990436480,9350,9330,9350,9310,832
|
|
20240328,111100,3982685320,9320,9350,9350,9320,2820
|
|
20240328,111000,3956387080,9350,9330,9360,9310,13664
|
|
20240328,110900,3829019790,9310,9330,9330,9310,6935
|
|
20240328,110800,3764351020,9330,9330,9330,9310,1382
|
|
20240328,110700,3751457730,9370,9350,9370,9310,1213
|
|
20240328,110600,3740122100,9360,9370,9370,9320,14111
|
|
20240328,110500,3608450010,9370,9370,9370,9370,1470
|
|
20240328,110400,3594676110,9380,9380,9380,9360,1334
|
|
20240328,110300,3582184530,9360,9370,9380,9340,6754
|
|
20240328,110200,3518989140,9370,9360,9380,9360,652
|
|
20240328,110100,3512880260,9370,9380,9390,9360,4432
|
|
20240328,110000,3471323740,9380,9380,9390,9370,3191
|
|
20240328,105900,3441395050,9380,9390,9390,9380,1245
|
|
20240328,105800,3429716490,9400,9410,9410,9390,5260
|
|
20240328,105700,3380294850,9410,9430,9440,9410,6896
|
|
20240328,105600,3315374560,9430,9420,9430,9420,847
|
|
20240328,105500,3307390760,9420,9440,9440,9420,330
|
|
20240328,105400,3304281860,9420,9430,9440,9420,485
|
|
20240328,105300,3299709280,9430,9430,9440,9430,60
|
|
20240328,105200,3299143260,9430,9410,9430,9400,1205
|
|
20240328,105100,3287793600,9410,9420,9420,9400,1036
|
|
20240328,105000,3278043290,9420,9420,9420,9420,66
|
|
20240328,104900,3277421570,9410,9410,9430,9410,674
|
|
20240328,104800,3271078750,9420,9420,9420,9400,3889
|
|
20240328,104700,3234476700,9420,9430,9430,9420,1034
|
|
20240328,104600,3224733450,9430,9430,9430,9420,247
|
|
20240328,104500,3222405560,9430,9440,9440,9430,1554
|
|
20240328,104400,3207750330,9420,9430,9430,9420,41
|
|
20240328,104300,3207364080,9450,9460,9460,9450,100
|
|
20240328,104200,3206418880,9460,9430,9460,9410,530
|
|
20240328,104100,3201415790,9430,9460,9460,9420,3286
|
|
20240328,104000,3170433520,9420,9470,9470,9420,4621
|
|
20240328,103900,3126691080,9470,9470,9490,9420,1918
|
|
20240328,103800,3108542820,9470,9420,9470,9420,460
|
|
20240328,103700,3104194390,9420,9410,9440,9410,2176
|
|
20240328,103600,3083704260,9410,9420,9420,9410,3293
|
|
20240328,103500,3052717030,9420,9410,9420,9390,8372
|
|
20240328,103400,2973944970,9410,9420,9420,9370,799
|
|
20240328,103300,2966448410,9380,9420,9440,9380,6341
|
|
20240328,103200,2906883830,9400,9420,9420,9400,5279
|
|
20240328,103100,2857250150,9420,9440,9450,9400,10982
|
|
20240328,103000,2753812910,9420,9440,9440,9420,4257
|
|
20240328,102900,2713695470,9440,9470,9470,9440,7055
|
|
20240328,102800,2647064980,9470,9490,9490,9470,782
|
|
20240328,102700,2639658280,9490,9470,9500,9470,3367
|
|
20240328,102600,2607722650,9480,9490,9490,9480,492
|
|
20240328,102500,2603056980,9490,9490,9490,9470,510
|
|
20240328,102400,2598223880,9470,9460,9470,9460,1975
|
|
20240328,102300,2579530650,9440,9440,9470,9430,1611
|
|
20240328,102200,2564321100,9430,9460,9470,9420,9341
|
|
20240328,102100,2476084050,9460,9530,9540,9460,15881
|
|
20240328,102000,2325221140,9530,9530,9540,9530,1427
|
|
20240328,101900,2311621820,9530,9530,9530,9520,2761
|
|
20240328,101800,2285321980,9530,9530,9530,9530,2897
|
|
20240328,101700,2257713570,9530,9530,9540,9530,2038
|
|
20240328,101600,2238288420,9530,9550,9550,9500,13025
|
|
20240328,101500,2114190250,9560,9560,9560,9550,2973
|
|
20240328,101400,2085790640,9570,9560,9570,9550,3755
|
|
20240328,101300,2049918220,9560,9570,9570,9560,1203
|
|
20240328,101200,2038405530,9570,9570,9570,9570,2224
|
|
20240328,101100,2017121850,9570,9570,9580,9570,584
|
|
20240328,101000,2011532440,9570,9600,9600,9570,3431
|
|
20240328,100900,1978654210,9600,9600,9610,9600,441
|
|
20240328,100800,1974420000,9590,9650,9650,9590,1673
|
|
20240328,100700,1958297320,9650,9600,9650,9590,1056
|
|
20240328,100600,1948159820,9600,9610,9610,9600,1540
|
|
20240328,100500,1933375720,9600,9610,9610,9600,1326
|
|
20240328,100400,1920642090,9650,9670,9700,9650,243
|
|
20240328,100300,1918295570,9650,9590,9650,9590,1633
|
|
20240328,100200,1902537720,9650,9650,9650,9580,3426
|
|
20240328,100100,1869632840,9610,9680,9680,9610,5240
|
|
20240328,100000,1819117400,9680,9690,9700,9680,1419
|
|
20240328,095900,1805363440,9690,9750,9750,9690,6042
|
|
20240328,095800,1746647330,9750,9790,9790,9750,1654
|
|
20240328,095700,1730514470,9790,9760,9790,9760,784
|
|
20240328,095600,1722846550,9760,9760,9760,9750,1777
|
|
20240328,095500,1705505170,9800,9800,9800,9750,3876
|
|
20240328,095400,1667539180,9820,9860,9860,9810,2116
|
|
20240328,095300,1646743600,9860,9860,9870,9850,3521
|
|
20240328,095200,1612049840,9850,9850,9860,9850,678
|
|
20240328,095100,1605367420,9850,9840,9850,9840,832
|
|
20240328,095000,1597179140,9850,9860,9860,9850,337
|
|
20240328,094900,1593858550,9860,9810,9860,9810,1611
|
|
20240328,094800,1577977330,9840,9810,9840,9800,6499
|
|
20240328,094700,1514039220,9810,9840,9840,9800,1621
|
|
20240328,094600,1498141810,9840,9830,9840,9810,938
|
|
20240328,094500,1488919420,9800,9790,9840,9790,5415
|
|
20240328,094400,1435851640,9790,9760,9790,9760,1148
|
|
20240328,094300,1424645410,9750,9800,9800,9750,643
|
|
20240328,094200,1418358130,9800,9790,9850,9790,20372
|
|
20240328,094100,1218521300,9790,9770,9790,9770,2769
|
|
20240328,094000,1191443870,9770,9750,9770,9750,533
|
|
20240328,093900,1186243750,9750,9710,9750,9710,55
|
|
20240328,093800,1185709550,9700,9720,9750,9700,2296
|
|
20240328,093700,1163407090,9770,9770,9780,9770,747
|
|
20240328,093600,1156106360,9770,9730,9770,9690,724
|
|
20240328,093500,1149061770,9730,9770,9780,9730,1602
|
|
20240328,093400,1133416610,9770,9790,9790,9770,433
|
|
20240328,093300,1129182980,9790,9780,9790,9780,3412
|
|
20240328,093200,1095800850,9780,9730,9780,9730,302
|
|
20240328,093100,1092852450,9720,9720,9780,9720,1066
|
|
20240328,093000,1082467750,9700,9720,9720,9700,591
|
|
20240328,092900,1076726510,9720,9700,9750,9700,5394
|
|
20240328,092800,1024307690,9700,9710,9710,9690,2559
|
|
20240328,092700,999487940,9710,9650,9710,9650,612
|
|
20240328,092600,993573440,9710,9720,9720,9650,2139
|
|
20240328,092500,972833800,9720,9720,9720,9700,277
|
|
20240328,092400,970145420,9700,9720,9720,9700,749
|
|
20240328,092300,962872220,9720,9660,9720,9660,1083
|
|
20240328,092200,952361230,9670,9560,9670,9560,903
|
|
20240328,092100,943666430,9560,9610,9630,9560,2145
|
|
20240328,092000,923074170,9540,9570,9610,9540,1907
|
|
20240328,091900,904814090,9570,9530,9580,9530,2748
|
|
20240328,091800,878584650,9560,9540,9580,9530,6019
|
|
20240328,091700,821137530,9540,9590,9590,9540,5859
|
|
20240328,091600,765094030,9590,9600,9620,9580,4150
|
|
20240328,091500,725270050,9600,9610,9610,9600,6328
|
|
20240328,091400,664517740,9630,9600,9630,9600,2533
|
|
20240328,091300,640199340,9600,9640,9650,9600,2130
|
|
20240328,091200,619698190,9640,9620,9650,9600,1553
|
|
20240328,091100,604746590,9600,9630,9630,9600,12969
|
|
20240328,091000,480157370,9630,9640,9650,9630,721
|
|
20240328,090900,473206090,9640,9670,9680,9640,5100
|
|
20240328,090800,423975900,9670,9650,9690,9650,2224
|
|
20240328,090700,402507870,9650,9690,9690,9650,3797
|
|
20240328,090600,365817430,9700,9720,9720,9690,2842
|
|
20240328,090500,338260080,9720,9760,9760,9720,8234
|
|
20240328,090400,257999400,9790,9790,9790,9760,4346
|
|
20240328,090300,215542060,9790,9810,9810,9750,2979
|
|
20240328,090200,186477380,9760,9760,9850,9750,6690
|
|
20240328,090100,121073280,9750,9780,9800,9740,3792
|
|
20240328,090000,83990690,9780,9720,9870,9720,8483
|