609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,190600,5096285300,14000,14000,14000,14000,20747
|
|
20240328,190500,5096285300,14000,14000,14000,14000,0
|
|
20240328,190400,5096285300,14000,14000,14000,14000,0
|
|
20240328,190300,5096285300,14000,14000,14000,14000,0
|
|
20240328,190200,5096285300,14000,14000,14000,14000,0
|
|
20240328,190100,5096285300,14000,14000,14000,14000,0
|
|
20240328,190000,5096285300,14000,14000,14000,14000,0
|
|
20240328,185900,5096285300,14000,14000,14000,14000,0
|
|
20240328,185800,5096285300,14000,14000,14000,14000,0
|
|
20240328,185700,5096285300,14000,14000,14000,14000,0
|
|
20240328,185600,5096285300,14000,14000,14000,14000,0
|
|
20240328,185500,5096285300,14000,14000,14000,14000,0
|
|
20240328,185400,5096285300,14000,14000,14000,14000,0
|
|
20240328,185300,5096285300,14000,14000,14000,14000,0
|
|
20240328,185200,5096285300,14000,14000,14000,14000,0
|
|
20240328,185100,5096285300,14000,14000,14000,14000,0
|
|
20240328,185000,5096285300,14000,14000,14000,14000,0
|
|
20240328,184900,5096285300,14000,14000,14000,14000,0
|
|
20240328,184800,5096285300,14000,14000,14000,14000,0
|
|
20240328,184700,5096285300,14000,14000,14000,14000,0
|
|
20240328,184600,5096285300,14000,14000,14000,14000,0
|
|
20240328,184500,5096285300,14000,14000,14000,14000,0
|
|
20240328,184400,5096285300,14000,14000,14000,14000,0
|
|
20240328,184300,5096285300,14000,14000,14000,14000,0
|
|
20240328,184200,5096285300,14000,14000,14000,14000,0
|
|
20240328,184100,5096285300,14000,14000,14000,14000,0
|
|
20240328,184000,5096285300,14000,14000,14000,14000,0
|
|
20240328,183900,5096285300,14000,14000,14000,14000,0
|
|
20240328,183800,5096285300,14000,14000,14000,14000,0
|
|
20240328,183700,5096285300,14000,14000,14000,14000,0
|
|
20240328,183600,5096285300,14000,14000,14000,14000,20747
|
|
20240328,183500,5096285300,14000,14000,14000,14000,0
|
|
20240328,183400,5096285300,14000,14000,14000,14000,0
|
|
20240328,183300,5096285300,14000,14000,14000,14000,0
|
|
20240328,183200,5096285300,14000,14000,14000,14000,0
|
|
20240328,183100,5096285300,14000,14000,14000,14000,0
|
|
20240328,183000,5096285300,14000,14000,14000,14000,0
|
|
20240328,182900,5096285300,14000,14000,14000,14000,0
|
|
20240328,182800,5096285300,14000,14000,14000,14000,0
|
|
20240328,182700,5096285300,14000,14000,14000,14000,0
|
|
20240328,182600,5096285300,14000,14000,14000,14000,0
|
|
20240328,182500,5096285300,14000,14000,14000,14000,0
|
|
20240328,182400,5096285300,14000,14000,14000,14000,0
|
|
20240328,182300,5096285300,14000,14000,14000,14000,0
|
|
20240328,182200,5096285300,14000,14000,14000,14000,0
|
|
20240328,182100,5096285300,14000,14000,14000,14000,0
|
|
20240328,182000,5096285300,14000,14000,14000,14000,0
|
|
20240328,181900,5096285300,14000,14000,14000,14000,0
|
|
20240328,181800,5096285300,14000,14000,14000,14000,0
|
|
20240328,181700,5096285300,14000,14000,14000,14000,0
|
|
20240328,181600,5096285300,14000,14000,14000,14000,0
|
|
20240328,181500,5096285300,14000,14000,14000,14000,0
|
|
20240328,181400,5096285300,14000,14000,14000,14000,0
|
|
20240328,181300,5096285300,14000,14000,14000,14000,0
|
|
20240328,181200,5096285300,14000,14000,14000,14000,0
|
|
20240328,181100,5096285300,14000,14000,14000,14000,0
|
|
20240328,181000,5096285300,14000,14000,14000,14000,0
|
|
20240328,180900,5096285300,14000,14000,14000,14000,0
|
|
20240328,180800,5096285300,14000,14000,14000,14000,0
|
|
20240328,180700,5096285300,14000,14000,14000,14000,0
|
|
20240328,180600,5096285300,14000,14000,14000,14000,20747
|
|
20240328,180500,5096285300,14000,14000,14000,14000,0
|
|
20240328,180400,5096285300,14000,14000,14000,14000,0
|
|
20240328,180300,5096285300,14000,14000,14000,14000,0
|
|
20240328,180200,5096285300,14000,14000,14000,14000,0
|
|
20240328,180100,5096285300,14000,14000,14000,14000,0
|
|
20240328,180000,5096285300,14000,14000,14000,14000,0
|
|
20240328,175900,5096285300,14000,14000,14000,14000,0
|
|
20240328,175800,5096285300,14000,14000,14000,14000,0
|
|
20240328,175700,5096285300,14000,14000,14000,14000,0
|
|
20240328,175600,5096285300,14000,14000,14000,14000,0
|
|
20240328,175500,5096285300,14000,14000,14000,14000,0
|
|
20240328,175400,5096285300,14000,14000,14000,14000,0
|
|
20240328,175300,5096285300,14000,14000,14000,14000,0
|
|
20240328,175200,5096285300,14000,14000,14000,14000,0
|
|
20240328,175100,5096285300,14000,14000,14000,14000,0
|
|
20240328,175000,5096285300,14000,14000,14000,14000,0
|
|
20240328,174900,5096285300,14000,14000,14000,14000,0
|
|
20240328,174800,5096285300,14000,14000,14000,14000,0
|
|
20240328,174700,5096285300,14000,14000,14000,14000,0
|
|
20240328,174600,5096285300,14000,14000,14000,14000,0
|
|
20240328,174500,5096285300,14000,14000,14000,14000,0
|
|
20240328,174400,5096285300,14000,14000,14000,14000,0
|
|
20240328,174300,5096285300,14000,14000,14000,14000,0
|
|
20240328,174200,5096285300,14000,14000,14000,14000,0
|
|
20240328,174100,5096285300,14000,14000,14000,14000,0
|
|
20240328,174000,5096285300,14000,14000,14000,14000,0
|
|
20240328,173900,5096285300,14000,14000,14000,14000,0
|
|
20240328,173800,5096285300,14000,14000,14000,14000,0
|
|
20240328,173700,5096285300,14000,14000,14000,14000,0
|
|
20240328,173600,5096285300,14000,14000,14000,14000,20747
|
|
20240328,173500,5096285300,14000,14000,14000,14000,0
|
|
20240328,173400,5096285300,14000,14000,14000,14000,0
|
|
20240328,173300,5096285300,14000,14000,14000,14000,0
|
|
20240328,173200,5096285300,14000,14000,14000,14000,0
|
|
20240328,173100,5096285300,14000,14000,14000,14000,0
|
|
20240328,173000,5096285300,14000,14000,14000,14000,0
|
|
20240328,172900,5096285300,14000,14000,14000,14000,0
|
|
20240328,172800,5096285300,14000,14000,14000,14000,0
|
|
20240328,172700,5096285300,14000,14000,14000,14000,0
|
|
20240328,172600,5096285300,14000,14000,14000,14000,0
|
|
20240328,172500,5096285300,14000,14000,14000,14000,0
|
|
20240328,172400,5096285300,14000,14000,14000,14000,0
|
|
20240328,172300,5096285300,14000,14000,14000,14000,0
|
|
20240328,172200,5096285300,14000,14000,14000,14000,0
|
|
20240328,172100,5096285300,14000,14000,14000,14000,0
|
|
20240328,172000,5096285300,14000,14000,14000,14000,0
|
|
20240328,171900,5096285300,14000,14000,14000,14000,0
|
|
20240328,171800,5096285300,14000,14000,14000,14000,0
|
|
20240328,171700,5096285300,14000,14000,14000,14000,0
|
|
20240328,171600,5096285300,14000,14000,14000,14000,0
|
|
20240328,171500,5096285300,14000,14000,14000,14000,0
|
|
20240328,171400,5096285300,14000,14000,14000,14000,0
|
|
20240328,171300,5096285300,14000,14000,14000,14000,0
|
|
20240328,171200,5096285300,14000,14000,14000,14000,0
|
|
20240328,171100,5096285300,14000,14000,14000,14000,0
|
|
20240328,171000,5096285300,14000,14000,14000,14000,0
|
|
20240328,170900,5096285300,14000,14000,14000,14000,0
|
|
20240328,170800,5096285300,14000,14000,14000,14000,0
|
|
20240328,170700,5096285300,14000,14000,14000,14000,0
|
|
20240328,170600,5096285300,14000,14000,14000,14000,20747
|
|
20240328,170500,5096285300,14000,14000,14000,14000,0
|
|
20240328,170400,5096285300,14000,14000,14000,14000,0
|
|
20240328,170300,5096285300,14000,14000,14000,14000,0
|
|
20240328,170200,5096285300,14000,14000,14000,14000,0
|
|
20240328,170100,5096285300,14000,14000,14000,14000,0
|
|
20240328,170000,5096285300,14000,14000,14000,14000,0
|
|
20240328,165900,5096285300,14000,14000,14000,14000,0
|
|
20240328,165800,5096285300,14000,14000,14000,14000,0
|
|
20240328,165700,5096285300,14000,14000,14000,14000,0
|
|
20240328,165600,5096285300,14000,14000,14000,14000,0
|
|
20240328,165500,5096285300,14000,14000,14000,14000,0
|
|
20240328,165400,5096285300,14000,14000,14000,14000,0
|
|
20240328,165300,5096285300,14000,14000,14000,14000,0
|
|
20240328,165200,5096285300,14000,14000,14000,14000,0
|
|
20240328,165100,5096285300,14000,14000,14000,14000,0
|
|
20240328,165000,5096285300,14000,14000,14000,14000,0
|
|
20240328,164900,5096285300,14000,14000,14000,14000,0
|
|
20240328,164800,5096285300,14000,14000,14000,14000,0
|
|
20240328,164700,5096285300,14000,14000,14000,14000,0
|
|
20240328,164600,5096285300,14000,14000,14000,14000,0
|
|
20240328,164500,5096285300,14000,14000,14000,14000,0
|
|
20240328,164400,5096285300,14000,14000,14000,14000,0
|
|
20240328,164300,5096285300,14000,14000,14000,14000,0
|
|
20240328,164200,5096285300,14000,14000,14000,14000,0
|
|
20240328,164100,5096285300,14000,14000,14000,14000,0
|
|
20240328,164000,5096285300,14000,14000,14000,14000,0
|
|
20240328,163900,5096285300,14000,14000,14000,14000,0
|
|
20240328,163800,5096285300,14000,14000,14000,14000,0
|
|
20240328,163700,5096285300,14000,14000,14000,14000,0
|
|
20240328,163600,5096285300,14000,14000,14000,14000,20747
|
|
20240328,163500,5096285300,14000,14000,14000,14000,0
|
|
20240328,163400,5096285300,14000,14000,14000,14000,0
|
|
20240328,163300,5096285300,14000,14000,14000,14000,0
|
|
20240328,163200,5096285300,14000,14000,14000,14000,0
|
|
20240328,163100,5096285300,14000,14000,14000,14000,0
|
|
20240328,163000,5096285300,14000,14000,14000,14000,0
|
|
20240328,162900,5096285300,14000,14000,14000,14000,0
|
|
20240328,162800,5096285300,14000,14000,14000,14000,0
|
|
20240328,162700,5096285300,14000,14000,14000,14000,0
|
|
20240328,162600,5096285300,14000,14000,14000,14000,0
|
|
20240328,162500,5096285300,14000,14000,14000,14000,0
|
|
20240328,162400,5096285300,14000,14000,14000,14000,0
|
|
20240328,162300,5096285300,14000,14000,14000,14000,0
|
|
20240328,162200,5096285300,14000,14000,14000,14000,0
|
|
20240328,162100,5096285300,14000,14000,14000,14000,0
|
|
20240328,162000,5096285300,14000,14000,14000,14000,0
|
|
20240328,161900,5096285300,14000,14000,14000,14000,0
|
|
20240328,161800,5096285300,14000,14000,14000,14000,0
|
|
20240328,161700,5096285300,14000,14000,14000,14000,0
|
|
20240328,161600,5096285300,14000,14000,14000,14000,0
|
|
20240328,161500,5096285300,14000,14000,14000,14000,0
|
|
20240328,161400,5096285300,14000,14000,14000,14000,0
|
|
20240328,161300,5096285300,14000,14000,14000,14000,0
|
|
20240328,161200,5096285300,14000,14000,14000,14000,0
|
|
20240328,161100,5096285300,14000,14000,14000,14000,0
|
|
20240328,161000,5096285300,14000,14000,14000,14000,0
|
|
20240328,160900,5096285300,14000,14000,14000,14000,0
|
|
20240328,160800,5096285300,14000,14000,14000,14000,0
|
|
20240328,160700,5096285300,14000,14000,14000,14000,0
|
|
20240328,160600,5096285300,14000,14000,14000,14000,20747
|
|
20240328,160500,5096285300,14000,14000,14000,14000,0
|
|
20240328,160400,5096285300,14000,14000,14000,14000,0
|
|
20240328,160300,5096285300,14000,14000,14000,14000,0
|
|
20240328,160200,5096285300,14000,14000,14000,14000,0
|
|
20240328,160100,5096285300,14000,14000,14000,14000,0
|
|
20240328,160000,5096285300,14000,14000,14000,14000,0
|
|
20240328,155900,5096285300,14000,14000,14000,14000,0
|
|
20240328,155800,5096285300,14000,14000,14000,14000,0
|
|
20240328,155700,5096285300,14000,14000,14000,14000,0
|
|
20240328,155600,5096285300,14000,14000,14000,14000,0
|
|
20240328,155500,5096285300,14000,14000,14000,14000,0
|
|
20240328,155400,5096285300,14000,14000,14000,14000,0
|
|
20240328,155300,5096285300,14000,14000,14000,14000,0
|
|
20240328,155200,5096285300,14000,14000,14000,14000,0
|
|
20240328,155100,5096285300,14000,14000,14000,14000,0
|
|
20240328,155000,5096285300,14000,14000,14000,14000,0
|
|
20240328,154900,5096285300,14000,14000,14000,14000,0
|
|
20240328,154800,5096285300,14000,14000,14000,14000,0
|
|
20240328,154700,5096285300,14000,14000,14000,14000,0
|
|
20240328,154600,5096285300,14000,14000,14000,14000,0
|
|
20240328,154500,5096285300,14000,14000,14000,14000,0
|
|
20240328,154400,5096285300,14000,14000,14000,14000,0
|
|
20240328,154300,5096285300,14000,14000,14000,14000,0
|
|
20240328,154200,5096285300,14000,14000,14000,14000,0
|
|
20240328,154100,5096285300,14000,14000,14000,14000,0
|
|
20240328,154000,5096285300,14000,14000,14000,14000,0
|
|
20240328,153900,5096285300,14000,14000,14000,14000,0
|
|
20240328,153800,5096285300,14000,14000,14000,14000,0
|
|
20240328,153700,5096285300,14000,14000,14000,14000,0
|
|
20240328,153600,5096285300,14000,14000,14000,14000,20747
|
|
20240328,153500,5096285300,14000,14000,14000,14000,0
|
|
20240328,153400,5096285300,14000,14000,14000,14000,0
|
|
20240328,153300,5096285300,14000,14000,14000,14000,0
|
|
20240328,153200,5096285300,14000,14000,14000,14000,0
|
|
20240328,153100,5096285300,14000,14000,14000,14000,0
|
|
20240328,153000,5096285300,14000,14000,14000,14000,20747
|
|
20240328,152900,4805827300,14000,14000,14000,14000,0
|
|
20240328,152800,4805827300,14000,14000,14000,14000,0
|
|
20240328,152700,4805827300,14000,14000,14000,14000,0
|
|
20240328,152600,4805827300,14000,14000,14000,14000,0
|
|
20240328,152500,4805827300,14000,14000,14000,14000,0
|
|
20240328,152400,4805827300,14000,14000,14000,14000,0
|
|
20240328,152300,4805827300,14000,14000,14000,14000,0
|
|
20240328,152200,4805827300,14000,14000,14000,14000,0
|
|
20240328,152100,4805827300,14000,14000,14000,14000,0
|
|
20240328,152000,4805827300,14000,14000,14000,14000,0
|
|
20240328,151900,4805827300,14000,14020,14030,14000,2832
|
|
20240328,151800,4766143580,14030,14040,14040,14030,1029
|
|
20240328,151700,4751699570,14040,14030,14040,14030,710
|
|
20240328,151600,4741731970,14040,14030,14040,14030,991
|
|
20240328,151500,4727828230,14040,14030,14050,14030,107
|
|
20240328,151400,4726326260,14050,14030,14050,14030,1806
|
|
20240328,151300,4700988000,14050,14040,14050,14030,403
|
|
20240328,151200,4695332410,14040,14050,14050,14030,1375
|
|
20240328,151100,4676031080,14050,14040,14050,14030,1023
|
|
20240328,151000,4661666580,14050,14050,14050,14030,2811
|
|
20240328,150900,4622193950,14060,14060,14060,14050,578
|
|
20240328,150800,4614071930,14060,14060,14060,14060,295
|
|
20240328,150700,4609924230,14070,14060,14070,14060,509
|
|
20240328,150600,4602766600,14070,14080,14080,14060,150
|
|
20240328,150500,4600655570,14090,14080,14090,14060,1765
|
|
20240328,150400,4575818400,14070,14060,14070,14050,273
|
|
20240328,150300,4571979290,14050,14060,14080,14050,535
|
|
20240328,150200,4564462350,14050,14060,14060,14050,89
|
|
20240328,150100,4563211580,14090,14100,14120,14040,3310
|
|
20240328,150000,4516630120,14090,14090,14120,14080,109
|
|
20240328,145900,4515094330,14080,14090,14130,14080,908
|
|
20240328,145800,4502304680,14090,14090,14110,14080,330
|
|
20240328,145700,4497651220,14080,14100,14110,14080,1528
|
|
20240328,145600,4476129300,14100,14110,14110,14090,1221
|
|
20240328,145500,4458911810,14100,14120,14120,14100,311
|
|
20240328,145400,4454522030,14120,14130,14130,14120,765
|
|
20240328,145300,4443718020,14130,14130,14130,14120,885
|
|
20240328,145200,4431215910,14130,14120,14130,14110,293
|
|
20240328,145100,4427078010,14120,14110,14120,14110,377
|
|
20240328,145000,4421756940,14120,14090,14120,14090,6239
|
|
20240328,144900,4333779270,14090,14090,14100,14090,1689
|
|
20240328,144800,4309971250,14090,14110,14110,14090,633
|
|
20240328,144700,4301047920,14100,14100,14110,14100,628
|
|
20240328,144600,4292191850,14100,14090,14120,14080,1355
|
|
20240328,144500,4273091640,14090,14130,14130,14090,1774
|
|
20240328,144400,4248068450,14140,14130,14150,14130,3009
|
|
20240328,144300,4205522720,14150,14150,14150,14130,6366
|
|
20240328,144200,4115490580,14150,14150,14160,14130,2052
|
|
20240328,144100,4086475450,14160,14170,14180,14140,2440
|
|
20240328,144000,4051927900,14170,14180,14180,14170,1034
|
|
20240328,143900,4037271450,14180,14170,14190,14170,2576
|
|
20240328,143800,4000744780,14180,14190,14200,14170,1563
|
|
20240328,143700,3978573350,14200,14200,14210,14160,4094
|
|
20240328,143600,3920441770,14210,14150,14230,14150,10356
|
|
20240328,143500,3773485520,14150,14150,14170,14130,5357
|
|
20240328,143400,3697695620,14150,14120,14150,14120,4291
|
|
20240328,143300,3637037440,14130,14110,14130,14110,3287
|
|
20240328,143200,3590617530,14110,14090,14110,14090,1341
|
|
20240328,143100,3571708620,14090,14080,14100,14080,770
|
|
20240328,143000,3560859510,14090,14080,14090,14070,927
|
|
20240328,142900,3547803680,14080,14080,14090,14080,476
|
|
20240328,142800,3541099600,14090,14090,14100,14090,220
|
|
20240328,142700,3537999780,14090,14090,14100,14080,442
|
|
20240328,142600,3531775310,14100,14100,14110,14100,151
|
|
20240328,142500,3529645840,14100,14100,14100,14090,1337
|
|
20240328,142400,3510796100,14090,14110,14110,14090,407
|
|
20240328,142300,3505055340,14110,14090,14110,14080,5798
|
|
20240328,142200,3423377280,14090,14060,14090,14050,2813
|
|
20240328,142100,3383792520,14050,14050,14050,14040,1351
|
|
20240328,142000,3364811010,14040,14050,14050,14040,254
|
|
20240328,141900,3361243620,14050,14040,14050,14040,2427
|
|
20240328,141800,3327148060,14050,14010,14050,14000,2719
|
|
20240328,141700,3288984330,14010,14010,14030,14000,279
|
|
20240328,141600,3285075540,14010,14040,14040,14010,1000
|
|
20240328,141500,3271055900,14040,14030,14040,14030,303
|
|
20240328,141400,3266803290,14040,14010,14050,14010,2464
|
|
20240328,141300,3232250160,14010,14010,14010,13990,1663
|
|
20240328,141200,3208976650,14000,14000,14010,13990,1682
|
|
20240328,141100,3185429720,13990,13980,14000,13980,1667
|
|
20240328,141000,3162112300,13980,13980,13980,13980,613
|
|
20240328,140900,3153542560,13980,13970,13980,13970,951
|
|
20240328,140800,3140251080,13970,13960,13970,13960,870
|
|
20240328,140700,3128097880,13950,13960,13960,13950,306
|
|
20240328,140600,3123826510,13960,13940,13960,13940,2686
|
|
20240328,140500,3086383650,13930,13930,13930,13930,641
|
|
20240328,140400,3077454520,13930,13930,13930,13910,2553
|
|
20240328,140300,3041915500,13930,13930,13930,13920,1197
|
|
20240328,140200,3025251990,13940,13960,13960,13940,1426
|
|
20240328,140100,3005371040,13970,13950,13970,13950,2538
|
|
20240328,140000,2969965910,13970,13940,13970,13940,1835
|
|
20240328,135900,2944375490,13950,13960,13960,13930,1645
|
|
20240328,135800,2921457310,13950,13900,13950,13900,615
|
|
20240328,135700,2912889590,13910,13860,13910,13860,708
|
|
20240328,135600,2903051480,13900,13880,13900,13860,1143
|
|
20240328,135500,2887200510,13880,13880,13880,13870,9
|
|
20240328,135400,2887075600,13920,13910,13920,13870,4960
|
|
20240328,135300,2818235560,13940,13940,13940,13940,0
|
|
20240328,135200,2818235560,13940,13940,13940,13940,2
|
|
20240328,135100,2818207680,13900,13910,13940,13900,207
|
|
20240328,135000,2815330210,13960,13960,13960,13960,0
|
|
20240328,134900,2815330210,13960,13920,13960,13890,5173
|
|
20240328,134800,2743424510,13920,13920,13930,13920,581
|
|
20240328,134700,2735336980,13920,13930,13930,13920,174
|
|
20240328,134600,2732913510,13940,13950,13950,13940,323
|
|
20240328,134500,2728410680,13950,13960,13970,13950,480
|
|
20240328,134400,2721711010,13960,13960,13970,13950,1813
|
|
20240328,134300,2696418970,13970,13970,13970,13960,944
|
|
20240328,134200,2683238300,13980,13970,13980,13970,805
|
|
20240328,134100,2671992440,13970,13960,13970,13960,103
|
|
20240328,134000,2670553550,13970,13970,13970,13970,20
|
|
20240328,133900,2670274150,13970,13970,13970,13970,10
|
|
20240328,133800,2670134450,13970,13970,13970,13960,61
|
|
20240328,133700,2669282780,13970,13970,13970,13960,158
|
|
20240328,133600,2667076520,13960,13950,13970,13950,2493
|
|
20240328,133500,2632287280,13950,13950,13950,13940,454
|
|
20240328,133400,2625956980,13950,13930,13950,13920,810
|
|
20240328,133300,2614671050,13940,13940,13940,13940,20
|
|
20240328,133200,2614392250,13950,13930,13950,13920,1046
|
|
20240328,133100,2599831180,13930,13950,13950,13930,41
|
|
20240328,133000,2599260030,13960,13930,13960,13930,21
|
|
20240328,132900,2598967470,13960,13960,13960,13960,9
|
|
20240328,132800,2598841830,13970,13970,13970,13920,4160
|
|
20240328,132700,2540894750,13970,13970,13970,13970,1
|
|
20240328,132600,2540880780,13980,13980,13990,13980,92
|
|
20240328,132500,2539594600,13990,13990,13990,13990,31
|
|
20240328,132400,2539160910,13960,13980,13990,13960,500
|
|
20240328,132300,2532178020,13990,13980,13990,13980,11
|
|
20240328,132200,2532024230,13990,14000,14000,13990,1008
|
|
20240328,132100,2517917220,13990,14000,14000,13990,196
|
|
20240328,132000,2515174990,14000,14000,14000,13990,172
|
|
20240328,131900,2512767690,14000,13970,14000,13970,1035
|
|
20240328,131800,2498297350,13980,13980,13990,13970,3372
|
|
20240328,131700,2451188730,13980,14000,14000,13980,1283
|
|
20240328,131600,2433242080,14000,14000,14000,13990,640
|
|
20240328,131500,2424282480,14000,14000,14000,14000,10
|
|
20240328,131400,2424142480,14000,14000,14010,13980,1696
|
|
20240328,131300,2400408460,14010,14010,14010,14010,31
|
|
20240328,131200,2399974150,14010,14010,14010,14010,204
|
|
20240328,131100,2397116110,14010,14010,14020,14010,284
|
|
20240328,131000,2393136840,14020,14020,14020,14010,557
|
|
20240328,130900,2385333210,14010,14020,14020,14010,132
|
|
20240328,130800,2383483580,14020,14000,14020,14000,1377
|
|
20240328,130700,2364187790,14000,13990,14000,13990,179
|
|
20240328,130600,2361683570,14000,14010,14010,14000,229
|
|
20240328,130500,2358476000,14010,14000,14010,14000,521
|
|
20240328,130400,2351179430,14000,13990,14000,13990,307
|
|
20240328,130300,2346884480,14000,13990,14000,13980,2518
|
|
20240328,130200,2311678630,13980,13980,13990,13980,547
|
|
20240328,130100,2304030860,13980,14000,14000,13980,346
|
|
20240328,130000,2299190500,14000,14020,14020,14000,768
|
|
20240328,125900,2288436520,14020,14010,14020,14010,661
|
|
20240328,125800,2279175880,14010,14010,14020,14000,2779
|
|
20240328,125700,2240250140,14010,13980,14010,13980,2740
|
|
20240328,125600,2201898530,13980,13980,13980,13970,514
|
|
20240328,125500,2194715850,13980,13990,13990,13980,270
|
|
20240328,125400,2190939050,14000,14000,14000,13980,1473
|
|
20240328,125300,2170327100,14000,13970,14000,13970,1268
|
|
20240328,125200,2152579680,14000,14000,14010,13960,167
|
|
20240328,125100,2150243170,14010,14010,14020,13950,591
|
|
20240328,125000,2141971690,14020,13990,14040,13940,3055
|
|
20240328,124900,2099147680,14010,13900,14010,13880,13056
|
|
20240328,124800,1916998520,13900,13890,13900,13880,1260
|
|
20240328,124700,1899494570,13900,13890,13900,13890,1202
|
|
20240328,124600,1882796770,13900,13890,13900,13890,20
|
|
20240328,124500,1882518830,13900,13890,13900,13890,97
|
|
20240328,124400,1881171470,13900,13890,13900,13890,322
|
|
20240328,124300,1876697320,13890,13890,13890,13890,1
|
|
20240328,124200,1876683430,13880,13880,13880,13880,0
|
|
20240328,124100,1876683430,13880,13880,13890,13880,916
|
|
20240328,124000,1863969280,13900,13880,13900,13880,269
|
|
20240328,123900,1860235230,13900,13900,13900,13900,1
|
|
20240328,123800,1860221330,13890,13890,13890,13890,659
|
|
20240328,123700,1851067820,13890,13890,13890,13870,38
|
|
20240328,123600,1850540060,13890,13890,13890,13890,25
|
|
20240328,123500,1850192810,13890,13890,13890,13890,202
|
|
20240328,123400,1847387030,13890,13880,13890,13880,40
|
|
20240328,123300,1846831810,13890,13900,13910,13890,309
|
|
20240328,123200,1842538890,13910,13910,13910,13910,99
|
|
20240328,123100,1841161800,13910,13890,13910,13890,289
|
|
20240328,123000,1837144790,13910,13900,13910,13900,35
|
|
20240328,122900,1836658020,13900,13900,13910,13890,46
|
|
20240328,122800,1836018970,13910,13910,13910,13900,114
|
|
20240328,122700,1834434330,13900,13900,13900,13900,317
|
|
20240328,122600,1830028030,13900,13900,13900,13900,790
|
|
20240328,122500,1819047030,13900,13890,13900,13890,16
|
|
20240328,122400,1818824750,13900,13900,13900,13900,124
|
|
20240328,122300,1817101150,13900,13880,13900,13880,248
|
|
20240328,122200,1813656520,13880,13880,13880,13880,0
|
|
20240328,122100,1813656520,13880,13880,13880,13870,150
|
|
20240328,122000,1811574530,13880,13880,13880,13880,6
|
|
20240328,121900,1811491250,13890,13870,13890,13870,957
|
|
20240328,121800,1798207320,13860,13880,13880,13860,374
|
|
20240328,121700,1793017790,13880,13890,13890,13880,22
|
|
20240328,121600,1792712220,13890,13880,13890,13880,22
|
|
20240328,121500,1792406650,13880,13880,13880,13880,15
|
|
20240328,121400,1792198450,13880,13880,13880,13880,299
|
|
20240328,121300,1788048330,13880,13880,13880,13880,12
|
|
20240328,121200,1787881770,13880,13900,13900,13880,186
|
|
20240328,121100,1785299000,13900,13890,13900,13890,613
|
|
20240328,121000,1776778330,13900,13890,13900,13890,102
|
|
20240328,120900,1775361050,13900,13890,13900,13890,335
|
|
20240328,120800,1770707570,13900,13900,13900,13900,10
|
|
20240328,120700,1770568570,13900,13900,13900,13900,351
|
|
20240328,120600,1765689670,13900,13900,13910,13900,456
|
|
20240328,120500,1759348840,13900,13900,13910,13900,113
|
|
20240328,120400,1757778120,13910,13900,13910,13900,727
|
|
20240328,120300,1747672810,13900,13890,13900,13880,2116
|
|
20240328,120200,1718268150,13890,13890,13890,13880,753
|
|
20240328,120100,1707810980,13890,13870,13890,13870,1881
|
|
20240328,120000,1681706020,13870,13860,13870,13860,556
|
|
20240328,115900,1673994860,13850,13850,13850,13840,201
|
|
20240328,115800,1671212330,13860,13860,13860,13860,124
|
|
20240328,115700,1669493690,13860,13840,13860,13840,1679
|
|
20240328,115600,1646250730,13860,13860,13860,13840,4147
|
|
20240328,115500,1588843170,13860,13860,13860,13860,251
|
|
20240328,115400,1585364310,13870,13870,13870,13860,116
|
|
20240328,115300,1583756490,13870,13860,13870,13860,272
|
|
20240328,115200,1579983860,13870,13860,13870,13860,328
|
|
20240328,115100,1575437760,13860,13860,13860,13860,524
|
|
20240328,115000,1568175120,13860,13850,13860,13850,61
|
|
20240328,114900,1567329760,13850,13860,13860,13850,66
|
|
20240328,114800,1566415150,13850,13860,13860,13850,163
|
|
20240328,114700,1564157370,13860,13860,13860,13850,33
|
|
20240328,114600,1563700300,13860,13860,13860,13850,537
|
|
20240328,114500,1556262480,13860,13860,13860,13850,52
|
|
20240328,114400,1555542060,13860,13860,13860,13860,2
|
|
20240328,114300,1555514340,13860,13860,13860,13860,0
|
|
20240328,114200,1555514340,13860,13860,13860,13860,302
|
|
20240328,114100,1551328620,13860,13840,13860,13840,385
|
|
20240328,114000,1545998020,13840,13830,13840,13830,21
|
|
20240328,113900,1545707390,13840,13830,13840,13830,81
|
|
20240328,113800,1544587150,13840,13840,13840,13840,21
|
|
20240328,113700,1544296510,13830,13840,13840,13830,214
|
|
20240328,113600,1541336120,13840,13850,13850,13840,14
|
|
20240328,113500,1541142260,13850,13850,13850,13850,0
|
|
20240328,113400,1541142260,13850,13850,13850,13850,103
|
|
20240328,113300,1539715710,13850,13850,13850,13850,632
|
|
20240328,113200,1530962510,13850,13860,13860,13850,61
|
|
20240328,113100,1530117410,13870,13860,13870,13860,32
|
|
20240328,113000,1529673880,13870,13860,13870,13860,130
|
|
20240328,112900,1527872030,13870,13860,13870,13850,1678
|
|
20240328,112800,1504617200,13850,13850,13850,13850,187
|
|
20240328,112700,1502027250,13860,13830,13860,13820,3001
|
|
20240328,112600,1460525200,13820,13830,13830,13820,1108
|
|
20240328,112500,1445202270,13830,13840,13840,13830,397
|
|
20240328,112400,1439710820,13840,13830,13840,13830,196
|
|
20240328,112300,1436998790,13840,13840,13840,13840,2688
|
|
20240328,112200,1399796870,13830,13840,13840,13830,409
|
|
20240328,112100,1394137720,13860,13860,13860,13860,1
|
|
20240328,112000,1394123860,13840,13860,13860,13840,238
|
|
20240328,111900,1390828650,13850,13850,13850,13850,31
|
|
20240328,111800,1390399300,13860,13860,13860,13860,39
|
|
20240328,111700,1389858760,13850,13850,13850,13850,321
|
|
20240328,111600,1385412910,13860,13850,13860,13840,167
|
|
20240328,111500,1383100950,13850,13850,13850,13850,129
|
|
20240328,111400,1381314300,13860,13870,13870,13860,107
|
|
20240328,111300,1379830420,13870,13870,13870,13870,40
|
|
20240328,111200,1379275620,13850,13850,13870,13850,87
|
|
20240328,111100,1378069010,13870,13850,13870,13850,932
|
|
20240328,111000,1365142810,13850,13870,13870,13850,492
|
|
20240328,110900,1358328590,13860,13870,13880,13860,309
|
|
20240328,110800,1354045750,13870,13860,13870,13860,842
|
|
20240328,110700,1342374910,13850,13870,13870,13850,1166
|
|
20240328,110600,1326203390,13870,13870,13880,13870,730
|
|
20240328,110500,1316071960,13880,13870,13880,13860,1315
|
|
20240328,110400,1297829880,13850,13850,13860,13850,528
|
|
20240328,110300,1290515180,13860,13860,13860,13850,355
|
|
20240328,110200,1285594910,13850,13860,13860,13850,188
|
|
20240328,110100,1282991030,13860,13860,13860,13860,30
|
|
20240328,110000,1282575230,13860,13860,13860,13860,0
|
|
20240328,105900,1282575230,13860,13860,13870,13860,1618
|
|
20240328,105800,1260145930,13860,13850,13860,13820,1294
|
|
20240328,105700,1242220810,13860,13870,13870,13850,200
|
|
20240328,105600,1239448690,13870,13850,13870,13850,1239
|
|
20240328,105500,1222282800,13840,13840,13850,13830,813
|
|
20240328,105400,1211031360,13830,13830,13830,13830,100
|
|
20240328,105300,1209648360,13840,13830,13840,13830,485
|
|
20240328,105200,1202940100,13830,13810,13830,13800,440
|
|
20240328,105100,1196864060,13810,13800,13830,13800,151
|
|
20240328,105000,1194780070,13830,13820,13830,13820,303
|
|
20240328,104900,1190592590,13800,13790,13810,13790,836
|
|
20240328,104800,1179052850,13790,13780,13790,13780,495
|
|
20240328,104700,1172226860,13790,13790,13790,13790,168
|
|
20240328,104600,1169910140,13790,13770,13790,13770,1931
|
|
20240328,104500,1143314270,13770,13770,13770,13770,0
|
|
20240328,104400,1143314270,13770,13770,13770,13770,0
|
|
20240328,104300,1143314270,13770,13770,13770,13770,0
|
|
20240328,104200,1143314270,13770,13770,13770,13770,144
|
|
20240328,104100,1141331390,13770,13750,13770,13750,9
|
|
20240328,104000,1141207620,13770,13740,13770,13740,599
|
|
20240328,103900,1132977280,13740,13770,13770,13740,113
|
|
20240328,103800,1131424420,13780,13780,13780,13750,362
|
|
20240328,103700,1126446560,13770,13770,13790,13750,179
|
|
20240328,103600,1123982070,13790,13750,13790,13750,3
|
|
20240328,103500,1123940740,13790,13790,13790,13760,52
|
|
20240328,103400,1123225160,13760,13790,13790,13740,540
|
|
20240328,103300,1115799620,13790,13790,13790,13790,104
|
|
20240328,103200,1114365460,13800,13800,13800,13740,709
|
|
20240328,103100,1104603600,13800,13800,13800,13800,0
|
|
20240328,103000,1104603600,13800,13750,13800,13740,603
|
|
20240328,102900,1096313360,13770,13760,13770,13760,476
|
|
20240328,102800,1089760750,13770,13790,13800,13770,1776
|
|
20240328,102700,1065265500,13770,13780,13780,13770,71
|
|
20240328,102600,1064287820,13790,13790,13790,13780,50
|
|
20240328,102500,1063598790,13760,13760,13760,13760,310
|
|
20240328,102400,1059333190,13760,13800,13800,13760,157
|
|
20240328,102300,1057172210,13770,13770,13800,13770,451
|
|
20240328,102200,1050961470,13800,13800,13800,13800,29
|
|
20240328,102100,1050561270,13810,13810,13810,13810,145
|
|
20240328,102000,1048558820,13810,13800,13810,13800,50
|
|
20240328,101900,1047868440,13810,13760,13810,13760,7
|
|
20240328,101800,1047771990,13810,13810,13810,13760,56
|
|
20240328,101700,1047001130,13820,13820,13820,13820,30
|
|
20240328,101600,1046586530,13820,13820,13820,13820,0
|
|
20240328,101500,1046586530,13820,13760,13820,13730,120
|
|
20240328,101400,1044937060,13830,13830,13830,13760,531
|
|
20240328,101300,1037624020,13820,13810,13820,13810,386
|
|
20240328,101200,1032291910,13770,13760,13810,13760,32
|
|
20240328,101100,1031851530,13810,13810,13810,13770,146
|
|
20240328,101000,1029836430,13810,13800,13820,13770,580
|
|
20240328,100900,1021829100,13810,13730,13810,13730,818
|
|
20240328,100800,1010552940,13710,13710,13710,13710,29
|
|
20240328,100700,1010155350,13780,13700,13780,13700,261
|
|
20240328,100600,1006563490,13780,13690,13780,13690,1025
|
|
20240328,100500,992474230,13680,13680,13730,13670,547
|
|
20240328,100400,984986480,13740,13690,13740,13670,680
|
|
20240328,100300,975677290,13680,13670,13680,13670,680
|
|
20240328,100200,966376940,13680,13680,13680,13670,1480
|
|
20240328,100100,946141080,13680,13690,13690,13680,2096
|
|
20240328,100000,917467700,13680,13730,13730,13680,725
|
|
20240328,095900,907549200,13690,13690,13690,13680,3136
|
|
20240328,095800,864638340,13690,13700,13700,13690,600
|
|
20240328,095700,856420830,13700,13700,13740,13690,286
|
|
20240328,095600,852503540,13690,13740,13740,13690,1775
|
|
20240328,095500,828188700,13700,13740,13740,13700,390
|
|
20240328,095400,822844820,13730,13700,13730,13690,1358
|
|
20240328,095300,804229960,13710,13700,13710,13700,488
|
|
20240328,095200,797543310,13700,13700,13710,13700,123
|
|
20240328,095100,795858200,13700,13700,13710,13700,244
|
|
20240328,095000,792515390,13700,13710,13710,13700,732
|
|
20240328,094900,782485570,13710,13730,13730,13700,276
|
|
20240328,094800,778703380,13700,13690,13700,13690,336
|
|
20240328,094700,774102120,13730,13700,13730,13690,1091
|
|
20240328,094600,759159120,13700,13690,13730,13690,445
|
|
20240328,094500,753063600,13690,13690,13730,13690,143
|
|
20240328,094400,751105810,13690,13680,13700,13680,207
|
|
20240328,094300,748270830,13740,13680,13740,13680,1182
|
|
20240328,094200,732099970,13690,13710,13740,13690,362
|
|
20240328,094100,727143340,13740,13700,13740,13690,134
|
|
20240328,094000,725307630,13700,13740,13740,13690,1096
|
|
20240328,093900,710301470,13700,13740,13740,13690,231
|
|
20240328,093800,707137010,13700,13730,13750,13700,610
|
|
20240328,093700,698777460,13730,13690,13730,13690,1485
|
|
20240328,093600,678447310,13690,13710,13710,13690,472
|
|
20240328,093500,671983180,13720,13750,13750,13720,1049
|
|
20240328,093400,657560870,13720,13720,13720,13690,324
|
|
20240328,093300,653124440,13680,13680,13720,13670,1583
|
|
20240328,093200,631471900,13690,13710,13710,13690,3620
|
|
20240328,093100,581887890,13710,13730,13730,13700,4081
|
|
20240328,093000,525925300,13730,13730,13730,13720,1654
|
|
20240328,092900,503216240,13730,13740,13750,13730,831
|
|
20240328,092800,491806060,13730,13730,13730,13730,70
|
|
20240328,092700,490844960,13790,13730,13790,13730,54
|
|
20240328,092600,490103420,13730,13720,13730,13720,1855
|
|
20240328,092500,464641870,13720,13720,13720,13720,899
|
|
20240328,092400,452307590,13730,13740,13740,13730,1179
|
|
20240328,092300,436114680,13750,13730,13750,13720,928
|
|
20240328,092200,423373050,13730,13750,13750,13730,793
|
|
20240328,092100,412477650,13750,13740,13800,13740,312
|
|
20240328,092000,408187800,13740,13750,13750,13740,449
|
|
20240328,091900,402015030,13760,13760,13800,13760,1408
|
|
20240328,091800,382634510,13810,13810,13810,13760,37
|
|
20240328,091700,382125040,13820,13820,13830,13750,1728
|
|
20240328,091600,358266820,13800,13790,13820,13780,1246
|
|
20240328,091500,341072710,13790,13850,13850,13790,180
|
|
20240328,091400,338584560,13830,13750,13840,13730,2834
|
|
20240328,091300,299498720,13750,13760,13760,13750,437
|
|
20240328,091200,293489910,13750,13770,13770,13740,963
|
|
20240328,091100,280244280,13750,13730,13750,13730,2401
|
|
20240328,091000,247272890,13730,13770,13770,13730,561
|
|
20240328,090900,239563920,13780,13790,13800,13710,148
|
|
20240328,090800,237527130,13800,13730,13800,13700,2423
|
|
20240328,090700,204275340,13730,13740,13750,13730,587
|
|
20240328,090600,196212830,13750,13750,13780,13740,1550
|
|
20240328,090500,174901200,13810,13830,13840,13760,901
|
|
20240328,090400,162449720,13830,13840,13840,13750,539
|
|
20240328,090300,154990970,13760,13730,13760,13730,1608
|
|
20240328,090200,132882770,13730,13720,13750,13720,203
|
|
20240328,090100,130096970,13720,13760,13840,13720,5904
|
|
20240328,090000,48950110,13760,13750,13910,13750,3508
|