611 lines
33 KiB
CSV
611 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,190800,13685192820,14310,14310,14310,14310,18587
|
|
20240328,190700,13685192820,14310,14310,14310,14310,0
|
|
20240328,190600,13685192820,14310,14310,14310,14310,0
|
|
20240328,190500,13685192820,14310,14310,14310,14310,0
|
|
20240328,190400,13685192820,14310,14310,14310,14310,0
|
|
20240328,190300,13685192820,14310,14310,14310,14310,0
|
|
20240328,190200,13685192820,14310,14310,14310,14310,0
|
|
20240328,190100,13685192820,14310,14310,14310,14310,0
|
|
20240328,190000,13685192820,14310,14310,14310,14310,0
|
|
20240328,185900,13685192820,14310,14310,14310,14310,0
|
|
20240328,185800,13685192820,14310,14310,14310,14310,0
|
|
20240328,185700,13685192820,14310,14310,14310,14310,0
|
|
20240328,185600,13685192820,14310,14310,14310,14310,0
|
|
20240328,185500,13685192820,14310,14310,14310,14310,0
|
|
20240328,185400,13685192820,14310,14310,14310,14310,0
|
|
20240328,185300,13685192820,14310,14310,14310,14310,0
|
|
20240328,185200,13685192820,14310,14310,14310,14310,0
|
|
20240328,185100,13685192820,14310,14310,14310,14310,0
|
|
20240328,185000,13685192820,14310,14310,14310,14310,0
|
|
20240328,184900,13685192820,14310,14310,14310,14310,0
|
|
20240328,184800,13685192820,14310,14310,14310,14310,0
|
|
20240328,184700,13685192820,14310,14310,14310,14310,0
|
|
20240328,184600,13685192820,14310,14310,14310,14310,0
|
|
20240328,184500,13685192820,14310,14310,14310,14310,0
|
|
20240328,184400,13685192820,14310,14310,14310,14310,0
|
|
20240328,184300,13685192820,14310,14310,14310,14310,0
|
|
20240328,184200,13685192820,14310,14310,14310,14310,0
|
|
20240328,184100,13685192820,14310,14310,14310,14310,0
|
|
20240328,184000,13685192820,14310,14310,14310,14310,0
|
|
20240328,183900,13685192820,14310,14310,14310,14310,0
|
|
20240328,183800,13685192820,14310,14310,14310,14310,18587
|
|
20240328,183700,13685192820,14310,14310,14310,14310,0
|
|
20240328,183600,13685192820,14310,14310,14310,14310,0
|
|
20240328,183500,13685192820,14310,14310,14310,14310,0
|
|
20240328,183400,13685192820,14310,14310,14310,14310,0
|
|
20240328,183300,13685192820,14310,14310,14310,14310,0
|
|
20240328,183200,13685192820,14310,14310,14310,14310,0
|
|
20240328,183100,13685192820,14310,14310,14310,14310,0
|
|
20240328,183000,13685192820,14310,14310,14310,14310,0
|
|
20240328,182900,13685192820,14310,14310,14310,14310,0
|
|
20240328,182800,13685192820,14310,14310,14310,14310,0
|
|
20240328,182700,13685192820,14310,14310,14310,14310,0
|
|
20240328,182600,13685192820,14310,14310,14310,14310,0
|
|
20240328,182500,13685192820,14310,14310,14310,14310,0
|
|
20240328,182400,13685192820,14310,14310,14310,14310,0
|
|
20240328,182300,13685192820,14310,14310,14310,14310,0
|
|
20240328,182200,13685192820,14310,14310,14310,14310,0
|
|
20240328,182100,13685192820,14310,14310,14310,14310,0
|
|
20240328,182000,13685192820,14310,14310,14310,14310,0
|
|
20240328,181900,13685192820,14310,14310,14310,14310,0
|
|
20240328,181800,13685192820,14310,14310,14310,14310,0
|
|
20240328,181700,13685192820,14310,14310,14310,14310,0
|
|
20240328,181600,13685192820,14310,14310,14310,14310,0
|
|
20240328,181500,13685192820,14310,14310,14310,14310,0
|
|
20240328,181400,13685192820,14310,14310,14310,14310,0
|
|
20240328,181300,13685192820,14310,14310,14310,14310,0
|
|
20240328,181200,13685192820,14310,14310,14310,14310,0
|
|
20240328,181100,13685192820,14310,14310,14310,14310,0
|
|
20240328,181000,13685192820,14310,14310,14310,14310,0
|
|
20240328,180900,13685192820,14310,14310,14310,14310,0
|
|
20240328,180800,13685192820,14310,14310,14310,14310,18587
|
|
20240328,180700,13685192820,14310,14310,14310,14310,0
|
|
20240328,180600,13685192820,14310,14310,14310,14310,0
|
|
20240328,180500,13685192820,14310,14310,14310,14310,0
|
|
20240328,180400,13685192820,14310,14310,14310,14310,0
|
|
20240328,180300,13685192820,14310,14310,14310,14310,0
|
|
20240328,180200,13685192820,14310,14310,14310,14310,0
|
|
20240328,180100,13685192820,14310,14310,14310,14310,0
|
|
20240328,180000,13685192820,14310,14310,14310,14310,0
|
|
20240328,175900,13685192820,14310,14310,14310,14310,0
|
|
20240328,175800,13685192820,14310,14310,14310,14310,0
|
|
20240328,175700,13685192820,14310,14310,14310,14310,0
|
|
20240328,175600,13685192820,14310,14310,14310,14310,0
|
|
20240328,175500,13685192820,14310,14310,14310,14310,0
|
|
20240328,175400,13685192820,14310,14310,14310,14310,0
|
|
20240328,175300,13685192820,14310,14310,14310,14310,0
|
|
20240328,175200,13685192820,14310,14310,14310,14310,0
|
|
20240328,175100,13685192820,14310,14310,14310,14310,0
|
|
20240328,175000,13685192820,14310,14310,14310,14310,0
|
|
20240328,174900,13685192820,14310,14310,14310,14310,0
|
|
20240328,174800,13685192820,14310,14310,14310,14310,0
|
|
20240328,174700,13685192820,14310,14310,14310,14310,0
|
|
20240328,174600,13685192820,14310,14310,14310,14310,0
|
|
20240328,174500,13685192820,14310,14310,14310,14310,0
|
|
20240328,174400,13685192820,14310,14310,14310,14310,0
|
|
20240328,174300,13685192820,14310,14310,14310,14310,0
|
|
20240328,174200,13685192820,14310,14310,14310,14310,0
|
|
20240328,174100,13685192820,14310,14310,14310,14310,0
|
|
20240328,174000,13685192820,14310,14310,14310,14310,0
|
|
20240328,173900,13685192820,14310,14310,14310,14310,0
|
|
20240328,173800,13685192820,14310,14310,14310,14310,18587
|
|
20240328,173700,13685192820,14310,14310,14310,14310,0
|
|
20240328,173600,13685192820,14310,14310,14310,14310,0
|
|
20240328,173500,13685192820,14310,14310,14310,14310,0
|
|
20240328,173400,13685192820,14310,14310,14310,14310,0
|
|
20240328,173300,13685192820,14310,14310,14310,14310,0
|
|
20240328,173200,13685192820,14310,14310,14310,14310,0
|
|
20240328,173100,13685192820,14310,14310,14310,14310,0
|
|
20240328,173000,13685192820,14310,14310,14310,14310,0
|
|
20240328,172900,13685192820,14310,14310,14310,14310,0
|
|
20240328,172800,13685192820,14310,14310,14310,14310,0
|
|
20240328,172700,13685192820,14310,14310,14310,14310,0
|
|
20240328,172600,13685192820,14310,14310,14310,14310,0
|
|
20240328,172500,13685192820,14310,14310,14310,14310,0
|
|
20240328,172400,13685192820,14310,14310,14310,14310,0
|
|
20240328,172300,13685192820,14310,14310,14310,14310,0
|
|
20240328,172200,13685192820,14310,14310,14310,14310,0
|
|
20240328,172100,13685192820,14310,14310,14310,14310,0
|
|
20240328,172000,13685192820,14310,14310,14310,14310,0
|
|
20240328,171900,13685192820,14310,14310,14310,14310,0
|
|
20240328,171800,13685192820,14310,14310,14310,14310,0
|
|
20240328,171700,13685192820,14310,14310,14310,14310,0
|
|
20240328,171600,13685192820,14310,14310,14310,14310,0
|
|
20240328,171500,13685192820,14310,14310,14310,14310,0
|
|
20240328,171400,13685192820,14310,14310,14310,14310,0
|
|
20240328,171300,13685192820,14310,14310,14310,14310,0
|
|
20240328,171200,13685192820,14310,14310,14310,14310,0
|
|
20240328,171100,13685192820,14310,14310,14310,14310,0
|
|
20240328,171000,13685192820,14310,14310,14310,14310,0
|
|
20240328,170900,13685192820,14310,14310,14310,14310,0
|
|
20240328,170800,13685192820,14310,14310,14310,14310,18587
|
|
20240328,170700,13685192820,14310,14310,14310,14310,0
|
|
20240328,170600,13685192820,14310,14310,14310,14310,0
|
|
20240328,170500,13685192820,14310,14310,14310,14310,0
|
|
20240328,170400,13685192820,14310,14310,14310,14310,0
|
|
20240328,170300,13685192820,14310,14310,14310,14310,0
|
|
20240328,170200,13685192820,14310,14310,14310,14310,0
|
|
20240328,170100,13685192820,14310,14310,14310,14310,0
|
|
20240328,170000,13685192820,14310,14310,14310,14310,0
|
|
20240328,165900,13685192820,14310,14310,14310,14310,0
|
|
20240328,165800,13685192820,14310,14310,14310,14310,0
|
|
20240328,165700,13685192820,14310,14310,14310,14310,0
|
|
20240328,165600,13685192820,14310,14310,14310,14310,0
|
|
20240328,165500,13685192820,14310,14310,14310,14310,0
|
|
20240328,165400,13685192820,14310,14310,14310,14310,0
|
|
20240328,165300,13685192820,14310,14310,14310,14310,0
|
|
20240328,165200,13685192820,14310,14310,14310,14310,0
|
|
20240328,165100,13685192820,14310,14310,14310,14310,0
|
|
20240328,165000,13685192820,14310,14310,14310,14310,0
|
|
20240328,164900,13685192820,14310,14310,14310,14310,0
|
|
20240328,164800,13685192820,14310,14310,14310,14310,0
|
|
20240328,164700,13685192820,14310,14310,14310,14310,0
|
|
20240328,164600,13685192820,14310,14310,14310,14310,0
|
|
20240328,164500,13685192820,14310,14310,14310,14310,0
|
|
20240328,164400,13685192820,14310,14310,14310,14310,0
|
|
20240328,164300,13685192820,14310,14310,14310,14310,0
|
|
20240328,164200,13685192820,14310,14310,14310,14310,0
|
|
20240328,164100,13685192820,14310,14310,14310,14310,0
|
|
20240328,164000,13685192820,14310,14310,14310,14310,0
|
|
20240328,163900,13685192820,14310,14310,14310,14310,0
|
|
20240328,163800,13685192820,14310,14310,14310,14310,18587
|
|
20240328,163700,13685192820,14310,14310,14310,14310,0
|
|
20240328,163600,13685192820,14310,14310,14310,14310,0
|
|
20240328,163500,13685192820,14310,14310,14310,14310,0
|
|
20240328,163400,13685192820,14310,14310,14310,14310,0
|
|
20240328,163300,13685192820,14310,14310,14310,14310,0
|
|
20240328,163200,13685192820,14310,14310,14310,14310,0
|
|
20240328,163100,13685192820,14310,14310,14310,14310,0
|
|
20240328,163000,13685192820,14310,14310,14310,14310,0
|
|
20240328,162900,13685192820,14310,14310,14310,14310,0
|
|
20240328,162800,13685192820,14310,14310,14310,14310,0
|
|
20240328,162700,13685192820,14310,14310,14310,14310,0
|
|
20240328,162600,13685192820,14310,14310,14310,14310,0
|
|
20240328,162500,13685192820,14310,14310,14310,14310,0
|
|
20240328,162400,13685192820,14310,14310,14310,14310,0
|
|
20240328,162300,13685192820,14310,14310,14310,14310,0
|
|
20240328,162200,13685192820,14310,14310,14310,14310,0
|
|
20240328,162100,13685192820,14310,14310,14310,14310,0
|
|
20240328,162000,13685192820,14310,14310,14310,14310,0
|
|
20240328,161900,13685192820,14310,14310,14310,14310,0
|
|
20240328,161800,13685192820,14310,14310,14310,14310,0
|
|
20240328,161700,13685192820,14310,14310,14310,14310,0
|
|
20240328,161600,13685192820,14310,14310,14310,14310,0
|
|
20240328,161500,13685192820,14310,14310,14310,14310,0
|
|
20240328,161400,13685192820,14310,14310,14310,14310,0
|
|
20240328,161300,13685192820,14310,14310,14310,14310,0
|
|
20240328,161200,13685192820,14310,14310,14310,14310,0
|
|
20240328,161100,13685192820,14310,14310,14310,14310,0
|
|
20240328,161000,13685192820,14310,14310,14310,14310,0
|
|
20240328,160900,13685192820,14310,14310,14310,14310,0
|
|
20240328,160800,13685192820,14310,14310,14310,14310,18587
|
|
20240328,160700,13685192820,14310,14310,14310,14310,0
|
|
20240328,160600,13685192820,14310,14310,14310,14310,0
|
|
20240328,160500,13685192820,14310,14310,14310,14310,0
|
|
20240328,160400,13685192820,14310,14310,14310,14310,0
|
|
20240328,160300,13685192820,14310,14310,14310,14310,0
|
|
20240328,160200,13685192820,14310,14310,14310,14310,0
|
|
20240328,160100,13685192820,14310,14310,14310,14310,0
|
|
20240328,160000,13685192820,14310,14310,14310,14310,0
|
|
20240328,155900,13685192820,14310,14310,14310,14310,0
|
|
20240328,155800,13685192820,14310,14310,14310,14310,0
|
|
20240328,155700,13685192820,14310,14310,14310,14310,0
|
|
20240328,155600,13685192820,14310,14310,14310,14310,0
|
|
20240328,155500,13685192820,14310,14310,14310,14310,0
|
|
20240328,155400,13685192820,14310,14310,14310,14310,0
|
|
20240328,155300,13685192820,14310,14310,14310,14310,0
|
|
20240328,155200,13685192820,14310,14310,14310,14310,0
|
|
20240328,155100,13685192820,14310,14310,14310,14310,0
|
|
20240328,155000,13685192820,14310,14310,14310,14310,0
|
|
20240328,154900,13685192820,14310,14310,14310,14310,0
|
|
20240328,154800,13685192820,14310,14310,14310,14310,0
|
|
20240328,154700,13685192820,14310,14310,14310,14310,0
|
|
20240328,154600,13685192820,14310,14310,14310,14310,0
|
|
20240328,154500,13685192820,14310,14310,14310,14310,0
|
|
20240328,154400,13685192820,14310,14310,14310,14310,0
|
|
20240328,154300,13685192820,14310,14310,14310,14310,0
|
|
20240328,154200,13685192820,14310,14310,14310,14310,0
|
|
20240328,154100,13685192820,14310,14310,14310,14310,0
|
|
20240328,154000,13685192820,14310,14310,14310,14310,0
|
|
20240328,153900,13685192820,14310,14310,14310,14310,0
|
|
20240328,153800,13685192820,14310,14310,14310,14310,18587
|
|
20240328,153700,13685192820,14310,14310,14310,14310,0
|
|
20240328,153600,13685192820,14310,14310,14310,14310,0
|
|
20240328,153500,13685192820,14310,14310,14310,14310,0
|
|
20240328,153400,13685192820,14310,14310,14310,14310,0
|
|
20240328,153300,13685192820,14310,14310,14310,14310,0
|
|
20240328,153200,13685192820,14310,14310,14310,14310,0
|
|
20240328,153100,13685192820,14310,14310,14310,14310,0
|
|
20240328,153000,13685192820,14310,14310,14310,14310,18587
|
|
20240328,152900,13419212850,14330,14330,14330,14330,0
|
|
20240328,152800,13419212850,14330,14330,14330,14330,0
|
|
20240328,152700,13419212850,14330,14330,14330,14330,0
|
|
20240328,152600,13419212850,14330,14330,14330,14330,0
|
|
20240328,152500,13419212850,14330,14330,14330,14330,0
|
|
20240328,152400,13419212850,14330,14330,14330,14330,0
|
|
20240328,152300,13419212850,14330,14330,14330,14330,0
|
|
20240328,152200,13419212850,14330,14330,14330,14330,0
|
|
20240328,152100,13419212850,14330,14330,14330,14330,0
|
|
20240328,152000,13419212850,14330,14330,14330,14330,0
|
|
20240328,151900,13419212850,14330,14320,14340,14320,1892
|
|
20240328,151800,13392102400,14330,14340,14340,14320,2004
|
|
20240328,151700,13363382870,14330,14330,14330,14320,1037
|
|
20240328,151600,13348522930,14330,14330,14330,14310,2830
|
|
20240328,151500,13307997360,14320,14330,14330,14310,512
|
|
20240328,151400,13300665090,14330,14320,14340,14310,3770
|
|
20240328,151300,13246697390,14330,14340,14350,14320,4860
|
|
20240328,151200,13177068230,14340,14330,14350,14320,1503
|
|
20240328,151100,13155514400,14340,14340,14350,14320,1632
|
|
20240328,151000,13132114750,14330,14340,14340,14320,1030
|
|
20240328,150900,13117354390,14330,14320,14340,14310,1382
|
|
20240328,150800,13097562450,14320,14340,14350,14320,1636
|
|
20240328,150700,13074110750,14320,14350,14350,14320,1220
|
|
20240328,150600,13056621650,14360,14350,14360,14330,3831
|
|
20240328,150500,13001646540,14330,14320,14330,14310,2063
|
|
20240328,150400,12972096490,14310,14320,14350,14310,4532
|
|
20240328,150300,12907198230,14350,14350,14360,14320,9982
|
|
20240328,150200,12764208090,14350,14370,14370,14330,1757
|
|
20240328,150100,12738990830,14330,14340,14370,14330,6147
|
|
20240328,150000,12650878200,14330,14360,14380,14330,10580
|
|
20240328,145900,12499039800,14360,14360,14370,14360,241
|
|
20240328,145800,12495577010,14380,14370,14380,14360,1504
|
|
20240328,145700,12473959530,14370,14380,14390,14360,2411
|
|
20240328,145600,12439327870,14380,14360,14380,14350,4218
|
|
20240328,145500,12378688890,14360,14360,14360,14350,1510
|
|
20240328,145400,12357010040,14350,14350,14360,14350,1593
|
|
20240328,145300,12334140920,14350,14360,14370,14350,783
|
|
20240328,145200,12322898240,14360,14360,14380,14350,1143
|
|
20240328,145100,12306466240,14350,14370,14380,14350,6733
|
|
20240328,145000,12209773480,14370,14370,14380,14360,1814
|
|
20240328,144900,12183700810,14380,14360,14380,14360,1228
|
|
20240328,144800,12166058860,14360,14370,14380,14360,1265
|
|
20240328,144700,12147878010,14360,14370,14390,14360,775
|
|
20240328,144600,12136739380,14370,14380,14390,14360,1389
|
|
20240328,144500,12116766790,14380,14370,14380,14370,3660
|
|
20240328,144400,12064159980,14360,14380,14380,14360,1133
|
|
20240328,144300,12047871890,14370,14380,14390,14350,2916
|
|
20240328,144200,12005968180,14380,14370,14380,14360,879
|
|
20240328,144100,11993331360,14380,14380,14390,14350,2522
|
|
20240328,144000,11957066800,14350,14370,14380,14350,5823
|
|
20240328,143900,11873353220,14370,14380,14380,14360,1335
|
|
20240328,143800,11854163820,14380,14370,14380,14370,749
|
|
20240328,143700,11843396190,14370,14360,14380,14340,824
|
|
20240328,143600,11831562670,14370,14360,14370,14350,1310
|
|
20240328,143500,11812740300,14350,14370,14380,14350,809
|
|
20240328,143400,11801126020,14370,14360,14370,14360,1111
|
|
20240328,143300,11785167070,14360,14370,14370,14360,1223
|
|
20240328,143200,11767601060,14360,14350,14360,14340,1231
|
|
20240328,143100,11749929970,14370,14350,14370,14340,746
|
|
20240328,143000,11739220900,14350,14360,14360,14340,1960
|
|
20240328,142900,11711088390,14360,14340,14360,14340,437
|
|
20240328,142800,11704818990,14350,14360,14360,14340,1265
|
|
20240328,142700,11686664720,14350,14360,14360,14340,1627
|
|
20240328,142600,11663309510,14350,14360,14360,14340,1415
|
|
20240328,142500,11643008920,14360,14380,14380,14350,913
|
|
20240328,142400,11629893150,14370,14370,14380,14370,1676
|
|
20240328,142300,11605796400,14370,14380,14380,14360,1035
|
|
20240328,142200,11590917220,14380,14360,14380,14350,1566
|
|
20240328,142100,11568416360,14350,14380,14380,14350,1156
|
|
20240328,142000,11551807480,14350,14370,14380,14340,1296
|
|
20240328,141900,11533202940,14340,14360,14370,14340,1901
|
|
20240328,141800,11505920100,14360,14370,14380,14360,554
|
|
20240328,141700,11497956430,14370,14360,14380,14360,2654
|
|
20240328,141600,11459832070,14370,14370,14370,14350,715
|
|
20240328,141500,11449563160,14370,14380,14380,14350,1007
|
|
20240328,141400,11435091980,14370,14360,14380,14360,1211
|
|
20240328,141300,11417691350,14360,14380,14380,14360,1147
|
|
20240328,141200,11401208380,14380,14370,14390,14370,729
|
|
20240328,141100,11390724640,14370,14380,14390,14370,1877
|
|
20240328,141000,11363723580,14380,14380,14380,14370,782
|
|
20240328,140900,11352482060,14360,14380,14380,14360,730
|
|
20240328,140800,11341989190,14380,14350,14380,14350,864
|
|
20240328,140700,11329574240,14360,14350,14370,14350,712
|
|
20240328,140600,11319347230,14350,14360,14370,14350,940
|
|
20240328,140500,11305851780,14350,14350,14360,14340,1955
|
|
20240328,140400,11277791800,14340,14360,14360,14340,584
|
|
20240328,140300,11269417060,14340,14370,14370,14340,3511
|
|
20240328,140200,11219036730,14360,14350,14370,14340,612
|
|
20240328,140100,11210250700,14360,14360,14360,14350,1216
|
|
20240328,140000,11192790110,14370,14350,14370,14350,1272
|
|
20240328,135900,11174529220,14350,14350,14360,14340,1364
|
|
20240328,135800,11154956770,14350,14340,14350,14340,1887
|
|
20240328,135700,11127886160,14340,14330,14350,14330,1848
|
|
20240328,135600,11101390310,14340,14350,14350,14330,1241
|
|
20240328,135500,11083591260,14340,14330,14350,14330,1592
|
|
20240328,135400,11060753350,14330,14340,14350,14330,980
|
|
20240328,135300,11046701530,14340,14350,14350,14330,1030
|
|
20240328,135200,11031930290,14350,14350,14350,14330,2173
|
|
20240328,135100,11000750860,14340,14350,14350,14330,4218
|
|
20240328,135000,10940253750,14350,14370,14370,14350,1704
|
|
20240328,134900,10915790370,14350,14380,14380,14350,1137
|
|
20240328,134800,10899454410,14380,14370,14380,14360,1471
|
|
20240328,134700,10878324830,14360,14360,14370,14360,914
|
|
20240328,134600,10865194890,14380,14370,14380,14350,1195
|
|
20240328,134500,10848028040,14370,14370,14390,14350,5256
|
|
20240328,134400,10772568330,14370,14370,14380,14360,592
|
|
20240328,134300,10764058370,14370,14370,14370,14360,533
|
|
20240328,134200,10756399660,14380,14370,14380,14360,2343
|
|
20240328,134100,10722729040,14360,14370,14390,14360,6358
|
|
20240328,134000,10631374400,14370,14390,14400,14370,1266
|
|
20240328,133900,10613164700,14380,14390,14400,14380,3043
|
|
20240328,133800,10569387920,14390,14380,14390,14370,541
|
|
20240328,133700,10561604910,14370,14390,14390,14370,2351
|
|
20240328,133600,10527800470,14390,14380,14390,14380,2913
|
|
20240328,133500,10485898910,14390,14390,14410,14390,726
|
|
20240328,133400,10475448910,14390,14390,14410,14390,457
|
|
20240328,133300,10468867500,14410,14400,14410,14380,3233
|
|
20240328,133200,10422356830,14400,14410,14410,14400,748
|
|
20240328,133100,10411581850,14400,14390,14400,14390,989
|
|
20240328,133000,10397341050,14380,14400,14400,14380,2358
|
|
20240328,132900,10363411880,14400,14410,14410,14390,712
|
|
20240328,132800,10353157320,14390,14410,14410,14390,1229
|
|
20240328,132700,10335455890,14410,14410,14410,14400,524
|
|
20240328,132600,10327906130,14390,14390,14400,14390,1537
|
|
20240328,132500,10305778370,14390,14390,14400,14380,623
|
|
20240328,132400,10296813070,14390,14400,14400,14380,5933
|
|
20240328,132300,10211484130,14390,14380,14400,14380,767
|
|
20240328,132200,10200446470,14390,14400,14400,14380,1032
|
|
20240328,132100,10185593590,14410,14420,14420,14410,482
|
|
20240328,132000,10178643690,14420,14430,14430,14410,1665
|
|
20240328,131900,10154625050,14420,14410,14430,14390,610
|
|
20240328,131800,10145831670,14410,14410,14430,14400,1722
|
|
20240328,131700,10121000610,14380,14370,14410,14370,813
|
|
20240328,131600,10109296560,14380,14390,14390,14370,1513
|
|
20240328,131500,10087538940,14380,14370,14390,14370,363
|
|
20240328,131400,10082318500,14380,14380,14400,14370,1415
|
|
20240328,131300,10061969270,14380,14380,14380,14370,746
|
|
20240328,131200,10051241860,14390,14400,14400,14380,1018
|
|
20240328,131100,10036585900,14390,14410,14420,14390,1331
|
|
20240328,131000,10017402280,14410,14430,14440,14390,549
|
|
20240328,130900,10009489590,14440,14390,14450,14390,3394
|
|
20240328,130800,9960518610,14410,14410,14410,14390,537
|
|
20240328,130700,9952785200,14390,14390,14400,14380,1246
|
|
20240328,130600,9934848500,14370,14390,14400,14370,1535
|
|
20240328,130500,9912766680,14400,14390,14400,14370,1846
|
|
20240328,130400,9886227410,14390,14390,14390,14380,1692
|
|
20240328,130300,9861884740,14390,14380,14390,14380,503
|
|
20240328,130200,9854647360,14390,14380,14390,14380,948
|
|
20240328,130100,9841013240,14390,14400,14430,14390,1185
|
|
20240328,130000,9823930170,14390,14410,14420,14380,1366
|
|
20240328,125900,9804269700,14410,14390,14410,14380,683
|
|
20240328,125800,9794438850,14400,14410,14420,14400,964
|
|
20240328,125700,9780547540,14420,14400,14420,14390,736
|
|
20240328,125600,9769941520,14420,14360,14440,14360,261
|
|
20240328,125500,9766182750,14360,14390,14440,14360,14522
|
|
20240328,125400,9557197290,14390,14390,14390,14370,714
|
|
20240328,125300,9546925970,14370,14380,14390,14370,2164
|
|
20240328,125200,9515807630,14390,14380,14390,14370,3297
|
|
20240328,125100,9468384650,14380,14390,14390,14380,930
|
|
20240328,125000,9455002060,14430,14420,14430,14390,624
|
|
20240328,124900,9446009030,14410,14420,14420,14410,404
|
|
20240328,124800,9440186160,14430,14420,14430,14420,1725
|
|
20240328,124700,9415311450,14420,14430,14430,14400,573
|
|
20240328,124600,9407051090,14430,14420,14430,14420,674
|
|
20240328,124500,9397329790,14420,14410,14420,14390,4517
|
|
20240328,124400,9332294450,14410,14410,14410,14410,1487
|
|
20240328,124300,9310866780,14400,14440,14440,14400,4603
|
|
20240328,124200,9244534360,14440,14420,14440,14420,2500
|
|
20240328,124100,9208460980,14430,14430,14430,14430,409
|
|
20240328,124000,9202559110,14430,14450,14450,14430,1311
|
|
20240328,123900,9183633350,14430,14430,14450,14430,919
|
|
20240328,123800,9170364410,14430,14430,14440,14430,392
|
|
20240328,123700,9164706670,14420,14430,14440,14420,1479
|
|
20240328,123600,9143369840,14430,14440,14440,14420,1341
|
|
20240328,123500,9124017130,14420,14430,14440,14420,1030
|
|
20240328,123400,9109159670,14430,14420,14430,14420,349
|
|
20240328,123300,9104124650,14420,14440,14450,14420,766
|
|
20240328,123200,9093069440,14430,14440,14440,14420,2088
|
|
20240328,123100,9062940680,14430,14430,14440,14420,798
|
|
20240328,123000,9051430170,14430,14440,14450,14420,1067
|
|
20240328,122900,9036025920,14440,14420,14440,14420,1213
|
|
20240328,122800,9018512570,14430,14440,14440,14420,988
|
|
20240328,122700,9004259250,14430,14450,14450,14430,451
|
|
20240328,122600,8997748780,14450,14440,14450,14430,1629
|
|
20240328,122500,8974214340,14430,14450,14450,14430,685
|
|
20240328,122400,8964324370,14440,14460,14470,14440,1303
|
|
20240328,122300,8945493610,14460,14460,14470,14440,1631
|
|
20240328,122200,8921909640,14460,14440,14460,14440,974
|
|
20240328,122100,8907842390,14440,14450,14470,14440,713
|
|
20240328,122000,8897532530,14450,14430,14450,14430,723
|
|
20240328,121900,8887096130,14430,14440,14440,14430,469
|
|
20240328,121800,8880327080,14450,14460,14470,14430,1860
|
|
20240328,121700,8853452680,14470,14470,14480,14460,1005
|
|
20240328,121600,8838910030,14470,14460,14470,14460,295
|
|
20240328,121500,8834642540,14460,14460,14470,14460,802
|
|
20240328,121400,8823041020,14460,14450,14460,14450,1696
|
|
20240328,121300,8798522200,14460,14450,14460,14430,565
|
|
20240328,121200,8790361730,14450,14430,14460,14430,1498
|
|
20240328,121100,8768708430,14430,14440,14460,14430,371
|
|
20240328,121000,8763349160,14450,14450,14450,14440,1685
|
|
20240328,120900,8739004000,14450,14450,14450,14440,364
|
|
20240328,120800,8733744280,14450,14450,14450,14440,428
|
|
20240328,120700,8727561910,14450,14450,14460,14440,1033
|
|
20240328,120600,8712630530,14450,14450,14450,14440,674
|
|
20240328,120500,8702893350,14440,14440,14450,14440,350
|
|
20240328,120400,8697838820,14430,14450,14450,14430,1256
|
|
20240328,120300,8679696560,14440,14440,14440,14430,824
|
|
20240328,120200,8667800130,14440,14440,14450,14440,218
|
|
20240328,120100,8664650410,14440,14440,14470,14430,1429
|
|
20240328,120000,8644005810,14450,14420,14460,14420,3641
|
|
20240328,115900,8591432500,14410,14430,14430,14410,325
|
|
20240328,115800,8586747370,14440,14430,14440,14410,1454
|
|
20240328,115700,8565759520,14440,14430,14440,14410,672
|
|
20240328,115600,8556067030,14420,14420,14450,14420,641
|
|
20240328,115500,8546817380,14420,14440,14460,14420,1633
|
|
20240328,115400,8523257350,14450,14430,14450,14430,1110
|
|
20240328,115300,8507220020,14460,14440,14460,14430,497
|
|
20240328,115200,8500041830,14430,14460,14460,14430,567
|
|
20240328,115100,8491844370,14460,14460,14470,14430,1680
|
|
20240328,115000,8467551640,14460,14460,14460,14450,622
|
|
20240328,114900,8458558600,14470,14450,14480,14440,1143
|
|
20240328,114800,8442046670,14480,14450,14480,14440,3144
|
|
20240328,114700,8396582830,14450,14440,14450,14440,1351
|
|
20240328,114600,8377067430,14430,14420,14430,14410,15961
|
|
20240328,114500,8146907960,14410,14420,14420,14410,4596
|
|
20240328,114400,8080633660,14420,14420,14420,14410,1736
|
|
20240328,114300,8055612530,14420,14420,14420,14420,234
|
|
20240328,114200,8052238250,14420,14420,14420,14410,1372
|
|
20240328,114100,8032457150,14420,14420,14420,14410,1168
|
|
20240328,114000,8015620090,14410,14420,14420,14410,363
|
|
20240328,113900,8010385650,14410,14420,14420,14410,4179
|
|
20240328,113800,7950126610,14420,14420,14420,14410,661
|
|
20240328,113700,7940596040,14420,14410,14420,14400,2992
|
|
20240328,113600,7897476500,14410,14410,14410,14400,442
|
|
20240328,113500,7891108280,14400,14400,14400,14390,602
|
|
20240328,113400,7882440480,14400,14410,14410,14390,644
|
|
20240328,113300,7873164230,14410,14400,14410,14400,2475
|
|
20240328,113200,7837500800,14400,14410,14410,14390,1493
|
|
20240328,113100,7816000690,14400,14410,14410,14390,628
|
|
20240328,113000,7806954950,14400,14410,14410,14400,528
|
|
20240328,112900,7799350490,14410,14410,14410,14410,9017
|
|
20240328,112800,7669415520,14410,14400,14410,14390,596
|
|
20240328,112700,7660830360,14400,14410,14410,14400,507
|
|
20240328,112600,7653527610,14410,14400,14410,14400,1335
|
|
20240328,112500,7634298940,14400,14390,14400,14370,840
|
|
20240328,112400,7622212710,14380,14390,14400,14380,504
|
|
20240328,112300,7614962960,14390,14390,14400,14390,969
|
|
20240328,112200,7601017450,14390,14380,14390,14370,792
|
|
20240328,112100,7589623510,14380,14390,14390,14370,464
|
|
20240328,112000,7582951040,14390,14410,14410,14390,285
|
|
20240328,111900,7578845930,14410,14390,14410,14370,1776
|
|
20240328,111800,7553275400,14400,14390,14400,14380,317
|
|
20240328,111700,7548712690,14380,14400,14410,14380,5985
|
|
20240328,111600,7462476340,14400,14370,14400,14370,2520
|
|
20240328,111500,7426240320,14360,14370,14380,14360,1167
|
|
20240328,111400,7409472070,14370,14380,14380,14370,1096
|
|
20240328,111300,7393717220,14380,14390,14390,14370,10442
|
|
20240328,111200,7243565800,14390,14390,14390,14380,1060
|
|
20240328,111100,7228319670,14390,14390,14410,14390,1212
|
|
20240328,111000,7210869170,14390,14420,14420,14390,917
|
|
20240328,110900,7197649320,14420,14400,14420,14390,4269
|
|
20240328,110800,7136135000,14400,14390,14410,14390,611
|
|
20240328,110700,7127339110,14400,14400,14420,14400,2702
|
|
20240328,110600,7088401800,14410,14380,14410,14380,576
|
|
20240328,110500,7080110060,14380,14370,14410,14370,3866
|
|
20240328,110400,7024456210,14370,14380,14390,14370,1096
|
|
20240328,110300,7008695630,14370,14380,14380,14370,803
|
|
20240328,110200,6997152270,14380,14380,14380,14370,628
|
|
20240328,110100,6988125760,14380,14400,14400,14380,962
|
|
20240328,110000,6974289240,14410,14390,14410,14380,2313
|
|
20240328,105900,6940988030,14390,14400,14400,14380,484
|
|
20240328,105800,6934025240,14400,14400,14410,14390,833
|
|
20240328,105700,6922030490,14410,14420,14420,14410,1256
|
|
20240328,105600,6903929860,14420,14420,14420,14410,1622
|
|
20240328,105500,6880543650,14410,14400,14420,14400,1257
|
|
20240328,105400,6862437250,14370,14430,14430,14370,2860
|
|
20240328,105300,6821261250,14430,14450,14450,14420,1373
|
|
20240328,105200,6801444800,14440,14440,14450,14440,709
|
|
20240328,105100,6791202690,14450,14440,14450,14430,1227
|
|
20240328,105000,6773478640,14450,14450,14450,14430,555
|
|
20240328,104900,6765462410,14440,14450,14460,14440,1215
|
|
20240328,104800,6747908650,14450,14440,14450,14440,975
|
|
20240328,104700,6733828490,14430,14430,14440,14430,678
|
|
20240328,104600,6724043280,14420,14430,14430,14420,837
|
|
20240328,104500,6711969880,14430,14420,14430,14420,1049
|
|
20240328,104400,6696835640,14420,14420,14430,14410,584
|
|
20240328,104300,6688416460,14410,14420,14430,14400,1404
|
|
20240328,104200,6668175560,14430,14410,14430,14410,266
|
|
20240328,104100,6664340970,14400,14380,14400,14360,1654
|
|
20240328,104000,6640543630,14380,14390,14390,14350,1469
|
|
20240328,103900,6619443870,14380,14390,14400,14360,1464
|
|
20240328,103800,6598387450,14400,14400,14400,14380,1571
|
|
20240328,103700,6575774870,14400,14430,14430,14380,7926
|
|
20240328,103600,6461613150,14450,14440,14450,14430,817
|
|
20240328,103500,6449818940,14440,14440,14450,14430,1748
|
|
20240328,103400,6424582100,14440,14430,14440,14430,613
|
|
20240328,103300,6415731380,14420,14450,14450,14420,4309
|
|
20240328,103200,6353533790,14460,14440,14460,14440,979
|
|
20240328,103100,6339393830,14440,14470,14470,14430,1573
|
|
20240328,103000,6316683050,14470,14470,14470,14460,903
|
|
20240328,102900,6303616820,14470,14470,14480,14440,1157
|
|
20240328,102800,6286881270,14480,14470,14480,14470,1036
|
|
20240328,102700,6271882420,14470,14470,14480,14460,1033
|
|
20240328,102600,6256936920,14470,14460,14470,14430,3767
|
|
20240328,102500,6202517840,14450,14450,14460,14440,641
|
|
20240328,102400,6193253360,14450,14450,14450,14440,1206
|
|
20240328,102300,6175826870,14440,14450,14450,14440,894
|
|
20240328,102200,6162910680,14440,14440,14450,14430,2988
|
|
20240328,102100,6119763280,14450,14430,14450,14430,1481
|
|
20240328,102000,6098373910,14440,14440,14450,14430,1014
|
|
20240328,101900,6083731740,14440,14430,14440,14420,1493
|
|
20240328,101800,6062194490,14440,14420,14440,14420,741
|
|
20240328,101700,6051502820,14440,14430,14440,14430,2223
|
|
20240328,101600,6019413710,14440,14430,14440,14420,1252
|
|
20240328,101500,6001347810,14430,14420,14430,14410,965
|
|
20240328,101400,5987435900,14410,14420,14420,14410,617
|
|
20240328,101300,5978538860,14410,14410,14420,14410,815
|
|
20240328,101200,5966788730,14410,14410,14420,14400,1088
|
|
20240328,101100,5951107460,14420,14420,14420,14410,1227
|
|
20240328,101000,5933421450,14410,14410,14420,14400,5895
|
|
20240328,100900,5848460280,14400,14400,14410,14380,686
|
|
20240328,100800,5838583150,14390,14390,14400,14380,1311
|
|
20240328,100700,5819717800,14380,14370,14400,14370,660
|
|
20240328,100600,5810222340,14410,14370,14410,14370,485
|
|
20240328,100500,5803242780,14370,14390,14410,14360,773
|
|
20240328,100400,5792127810,14380,14350,14380,14340,3497
|
|
20240328,100300,5741934810,14350,14360,14360,14350,1342
|
|
20240328,100200,5722673600,14350,14360,14360,14350,961
|
|
20240328,100100,5708877250,14360,14390,14390,14340,8569
|
|
20240328,100000,5585808720,14390,14400,14410,14390,1013
|
|
20240328,095900,5571219570,14390,14410,14410,14390,4278
|
|
20240328,095800,5509619530,14420,14420,14430,14410,1005
|
|
20240328,095700,5495128280,14410,14430,14430,14410,3682
|
|
20240328,095600,5442036630,14430,14430,14430,14420,1075
|
|
20240328,095500,5426524620,14440,14430,14440,14430,3017
|
|
20240328,095400,5382981610,14430,14420,14430,14420,1180
|
|
20240328,095300,5365956310,14420,14440,14440,14420,2200
|
|
20240328,095200,5334210400,14440,14450,14450,14430,770
|
|
20240328,095100,5323091450,14450,14440,14450,14420,975
|
|
20240328,095000,5309015530,14450,14430,14450,14420,1062
|
|
20240328,094900,5293676300,14410,14420,14430,14410,1580
|
|
20240328,094800,5270891420,14420,14420,14440,14420,2050
|
|
20240328,094700,5241325040,14420,14440,14440,14420,2680
|
|
20240328,094600,5202670760,14440,14430,14440,14430,1486
|
|
20240328,094500,5181220240,14440,14440,14440,14430,1394
|
|
20240328,094400,5161101440,14440,14440,14450,14430,850
|
|
20240328,094300,5148827300,14440,14450,14450,14410,4091
|
|
20240328,094200,5089777420,14440,14450,14450,14440,2516
|
|
20240328,094100,5053437670,14440,14450,14460,14440,1328
|
|
20240328,094000,5034244210,14460,14460,14460,14450,838
|
|
20240328,093900,5022128120,14460,14460,14460,14450,1649
|
|
20240328,093800,4998286310,14440,14440,14460,14440,1264
|
|
20240328,093700,4980020650,14450,14430,14460,14430,2902
|
|
20240328,093600,4938091680,14430,14420,14460,14410,11057
|
|
20240328,093500,4778546100,14410,14410,14420,14400,1282
|
|
20240328,093400,4760073100,14410,14410,14420,14400,989
|
|
20240328,093300,4745819790,14420,14420,14420,14400,1689
|
|
20240328,093200,4721479730,14410,14430,14430,14410,1506
|
|
20240328,093100,4699766010,14420,14440,14440,14420,7883
|
|
20240328,093000,4586023000,14440,14440,14450,14430,3233
|
|
20240328,092900,4539350150,14440,14440,14450,14440,808
|
|
20240328,092800,4527682530,14450,14450,14450,14440,1428
|
|
20240328,092700,4507050430,14450,14440,14450,14430,2425
|
|
20240328,092600,4472037420,14430,14440,14450,14420,1096
|
|
20240328,092500,4456213460,14420,14420,14440,14420,409
|
|
20240328,092400,4450309630,14420,14430,14430,14400,2504
|
|
20240328,092300,4414228150,14430,14420,14450,14420,2558
|
|
20240328,092200,4377310200,14420,14410,14430,14410,1694
|
|
20240328,092100,4352888470,14420,14360,14420,14350,7747
|
|
20240328,092000,4241573760,14350,14380,14390,14350,3058
|
|
20240328,091900,4197642560,14380,14370,14390,14340,3134
|
|
20240328,091800,4152604150,14370,14320,14380,14320,4912
|
|
20240328,091700,4082213430,14320,14360,14390,14310,8616
|
|
20240328,091600,3958761720,14360,14410,14420,14360,20609
|
|
20240328,091500,3662093890,14400,14470,14470,14400,11669
|
|
20240328,091400,3493733100,14470,14460,14530,14450,2100
|
|
20240328,091300,3463322590,14460,14430,14470,14400,17169
|
|
20240328,091200,3215727720,14420,14540,14550,14420,12307
|
|
20240328,091100,3037414480,14540,14540,14550,14530,17364
|
|
20240328,091000,2784849220,14530,14600,14600,14530,23720
|
|
20240328,090900,2439500300,14590,14570,14590,14560,7086
|
|
20240328,090800,2336168370,14560,14550,14580,14530,5904
|
|
20240328,090700,2250253320,14550,14550,14550,14530,4660
|
|
20240328,090600,2182482110,14550,14570,14590,14520,15857
|
|
20240328,090500,1951566330,14570,14590,14620,14450,48595
|
|
20240328,090400,1246635620,14590,14550,14590,14500,11788
|
|
20240328,090300,1075042110,14560,14550,14570,14520,10756
|
|
20240328,090200,918588590,14550,14490,14550,14440,10376
|
|
20240328,090100,767978690,14490,14380,14500,14380,22603
|
|
20240328,090000,441402150,14400,14490,14490,14380,30271
|