629 lines
33 KiB
CSV
629 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,192600,7836882870,18200,18200,18200,18200,4743
|
|
20240314,192500,7836882870,18200,18200,18200,18200,0
|
|
20240314,192400,7836882870,18200,18200,18200,18200,0
|
|
20240314,192300,7836882870,18200,18200,18200,18200,0
|
|
20240314,192200,7836882870,18200,18200,18200,18200,0
|
|
20240314,192100,7836882870,18200,18200,18200,18200,0
|
|
20240314,192000,7836882870,18200,18200,18200,18200,0
|
|
20240314,191900,7836882870,18200,18200,18200,18200,0
|
|
20240314,191800,7836882870,18200,18200,18200,18200,0
|
|
20240314,191700,7836882870,18200,18200,18200,18200,0
|
|
20240314,191600,7836882870,18200,18200,18200,18200,0
|
|
20240314,191500,7836882870,18200,18200,18200,18200,0
|
|
20240314,191400,7836882870,18200,18200,18200,18200,0
|
|
20240314,191300,7836882870,18200,18200,18200,18200,0
|
|
20240314,191200,7836882870,18200,18200,18200,18200,0
|
|
20240314,191100,7836882870,18200,18200,18200,18200,0
|
|
20240314,191000,7836882870,18200,18200,18200,18200,0
|
|
20240314,190900,7836882870,18200,18200,18200,18200,0
|
|
20240314,190800,7836882870,18200,18200,18200,18200,0
|
|
20240314,190700,7836882870,18200,18200,18200,18200,0
|
|
20240314,190600,7836882870,18200,18200,18200,18200,0
|
|
20240314,190500,7836882870,18200,18200,18200,18200,0
|
|
20240314,190400,7836882870,18200,18200,18200,18200,0
|
|
20240314,190300,7836882870,18200,18200,18200,18200,0
|
|
20240314,190200,7836882870,18200,18200,18200,18200,0
|
|
20240314,190100,7836882870,18200,18200,18200,18200,0
|
|
20240314,190000,7836882870,18200,18200,18200,18200,0
|
|
20240314,185900,7836882870,18200,18200,18200,18200,0
|
|
20240314,185800,7836882870,18200,18200,18200,18200,0
|
|
20240314,185700,7836882870,18200,18200,18200,18200,0
|
|
20240314,185600,7836882870,18200,18200,18200,18200,4743
|
|
20240314,185500,7836882870,18200,18200,18200,18200,0
|
|
20240314,185400,7836882870,18200,18200,18200,18200,0
|
|
20240314,185300,7836882870,18200,18200,18200,18200,0
|
|
20240314,185200,7836882870,18200,18200,18200,18200,0
|
|
20240314,185100,7836882870,18200,18200,18200,18200,0
|
|
20240314,185000,7836882870,18200,18200,18200,18200,0
|
|
20240314,184900,7836882870,18200,18200,18200,18200,0
|
|
20240314,184800,7836882870,18200,18200,18200,18200,0
|
|
20240314,184700,7836882870,18200,18200,18200,18200,0
|
|
20240314,184600,7836882870,18200,18200,18200,18200,0
|
|
20240314,184500,7836882870,18200,18200,18200,18200,0
|
|
20240314,184400,7836882870,18200,18200,18200,18200,0
|
|
20240314,184300,7836882870,18200,18200,18200,18200,0
|
|
20240314,184200,7836882870,18200,18200,18200,18200,0
|
|
20240314,184100,7836882870,18200,18200,18200,18200,0
|
|
20240314,184000,7836882870,18200,18200,18200,18200,0
|
|
20240314,183900,7836882870,18200,18200,18200,18200,0
|
|
20240314,183800,7836882870,18200,18200,18200,18200,0
|
|
20240314,183700,7836882870,18200,18200,18200,18200,0
|
|
20240314,183600,7836882870,18200,18200,18200,18200,0
|
|
20240314,183500,7836882870,18200,18200,18200,18200,0
|
|
20240314,183400,7836882870,18200,18200,18200,18200,0
|
|
20240314,183300,7836882870,18200,18200,18200,18200,0
|
|
20240314,183200,7836882870,18200,18200,18200,18200,0
|
|
20240314,183100,7836882870,18200,18200,18200,18200,0
|
|
20240314,183000,7836882870,18200,18200,18200,18200,0
|
|
20240314,182900,7836882870,18200,18200,18200,18200,0
|
|
20240314,182800,7836882870,18200,18200,18200,18200,0
|
|
20240314,182700,7836882870,18200,18200,18200,18200,0
|
|
20240314,182600,7836882870,18200,18200,18200,18200,4743
|
|
20240314,182500,7836882870,18200,18200,18200,18200,0
|
|
20240314,182400,7836882870,18200,18200,18200,18200,0
|
|
20240314,182300,7836882870,18200,18200,18200,18200,0
|
|
20240314,182200,7836882870,18200,18200,18200,18200,0
|
|
20240314,182100,7836882870,18200,18200,18200,18200,0
|
|
20240314,182000,7836882870,18200,18200,18200,18200,0
|
|
20240314,181900,7836882870,18200,18200,18200,18200,0
|
|
20240314,181800,7836882870,18200,18200,18200,18200,0
|
|
20240314,181700,7836882870,18200,18200,18200,18200,0
|
|
20240314,181600,7836882870,18200,18200,18200,18200,0
|
|
20240314,181500,7836882870,18200,18200,18200,18200,0
|
|
20240314,181400,7836882870,18200,18200,18200,18200,0
|
|
20240314,181300,7836882870,18200,18200,18200,18200,0
|
|
20240314,181200,7836882870,18200,18200,18200,18200,0
|
|
20240314,181100,7836882870,18200,18200,18200,18200,0
|
|
20240314,181000,7836882870,18200,18200,18200,18200,0
|
|
20240314,180900,7836882870,18200,18200,18200,18200,0
|
|
20240314,180800,7836882870,18200,18200,18200,18200,0
|
|
20240314,180700,7836882870,18200,18200,18200,18200,0
|
|
20240314,180600,7836882870,18200,18200,18200,18200,0
|
|
20240314,180500,7836882870,18200,18200,18200,18200,0
|
|
20240314,180400,7836882870,18200,18200,18200,18200,0
|
|
20240314,180300,7836882870,18200,18200,18200,18200,0
|
|
20240314,180200,7836882870,18200,18200,18200,18200,0
|
|
20240314,180100,7836882870,18200,18200,18200,18200,0
|
|
20240314,180000,7836882870,18200,18200,18200,18200,0
|
|
20240314,175900,7836882870,18200,18200,18200,18200,0
|
|
20240314,175800,7836882870,18200,18200,18200,18200,0
|
|
20240314,175700,7836882870,18200,18200,18200,18200,0
|
|
20240314,175600,7836882870,18200,18200,18200,18200,4743
|
|
20240314,175500,7836882870,18200,18200,18200,18200,0
|
|
20240314,175400,7836882870,18200,18200,18200,18200,0
|
|
20240314,175300,7836882870,18200,18200,18200,18200,0
|
|
20240314,175200,7836882870,18200,18200,18200,18200,0
|
|
20240314,175100,7836882870,18200,18200,18200,18200,0
|
|
20240314,175000,7836882870,18200,18200,18200,18200,0
|
|
20240314,174900,7836882870,18200,18200,18200,18200,0
|
|
20240314,174800,7836882870,18200,18200,18200,18200,0
|
|
20240314,174700,7836882870,18200,18200,18200,18200,0
|
|
20240314,174600,7836882870,18200,18200,18200,18200,0
|
|
20240314,174500,7836882870,18200,18200,18200,18200,0
|
|
20240314,174400,7836882870,18200,18200,18200,18200,0
|
|
20240314,174300,7836882870,18200,18200,18200,18200,0
|
|
20240314,174200,7836882870,18200,18200,18200,18200,0
|
|
20240314,174100,7836882870,18200,18200,18200,18200,0
|
|
20240314,174000,7836882870,18200,18200,18200,18200,0
|
|
20240314,173900,7836882870,18200,18200,18200,18200,0
|
|
20240314,173800,7836882870,18200,18200,18200,18200,0
|
|
20240314,173700,7836882870,18200,18200,18200,18200,0
|
|
20240314,173600,7836882870,18200,18200,18200,18200,0
|
|
20240314,173500,7836882870,18200,18200,18200,18200,0
|
|
20240314,173400,7836882870,18200,18200,18200,18200,0
|
|
20240314,173300,7836882870,18200,18200,18200,18200,0
|
|
20240314,173200,7836882870,18200,18200,18200,18200,0
|
|
20240314,173100,7836882870,18200,18200,18200,18200,0
|
|
20240314,173000,7836882870,18200,18200,18200,18200,0
|
|
20240314,172900,7836882870,18200,18200,18200,18200,0
|
|
20240314,172800,7836882870,18200,18200,18200,18200,0
|
|
20240314,172700,7836882870,18200,18200,18200,18200,0
|
|
20240314,172600,7836882870,18200,18200,18200,18200,4743
|
|
20240314,172500,7836882870,18200,18200,18200,18200,0
|
|
20240314,172400,7836882870,18200,18200,18200,18200,0
|
|
20240314,172300,7836882870,18200,18200,18200,18200,0
|
|
20240314,172200,7836882870,18200,18200,18200,18200,0
|
|
20240314,172100,7836882870,18200,18200,18200,18200,0
|
|
20240314,172000,7836882870,18200,18200,18200,18200,0
|
|
20240314,171900,7836882870,18200,18200,18200,18200,0
|
|
20240314,171800,7836882870,18200,18200,18200,18200,0
|
|
20240314,171700,7836882870,18200,18200,18200,18200,0
|
|
20240314,171600,7836882870,18200,18200,18200,18200,0
|
|
20240314,171500,7836882870,18200,18200,18200,18200,0
|
|
20240314,171400,7836882870,18200,18200,18200,18200,0
|
|
20240314,171300,7836882870,18200,18200,18200,18200,0
|
|
20240314,171200,7836882870,18200,18200,18200,18200,0
|
|
20240314,171100,7836882870,18200,18200,18200,18200,0
|
|
20240314,171000,7836882870,18200,18200,18200,18200,0
|
|
20240314,170900,7836882870,18200,18200,18200,18200,0
|
|
20240314,170800,7836882870,18200,18200,18200,18200,0
|
|
20240314,170700,7836882870,18200,18200,18200,18200,0
|
|
20240314,170600,7836882870,18200,18200,18200,18200,0
|
|
20240314,170500,7836882870,18200,18200,18200,18200,0
|
|
20240314,170400,7836882870,18200,18200,18200,18200,0
|
|
20240314,170300,7836882870,18200,18200,18200,18200,0
|
|
20240314,170200,7836882870,18200,18200,18200,18200,0
|
|
20240314,170100,7836882870,18200,18200,18200,18200,0
|
|
20240314,170000,7836882870,18200,18200,18200,18200,0
|
|
20240314,165900,7836882870,18200,18200,18200,18200,0
|
|
20240314,165800,7836882870,18200,18200,18200,18200,0
|
|
20240314,165700,7836882870,18200,18200,18200,18200,0
|
|
20240314,165600,7836882870,18200,18200,18200,18200,4743
|
|
20240314,165500,7836882870,18200,18200,18200,18200,0
|
|
20240314,165400,7836882870,18200,18200,18200,18200,0
|
|
20240314,165300,7836882870,18200,18200,18200,18200,0
|
|
20240314,165200,7836882870,18200,18200,18200,18200,0
|
|
20240314,165100,7836882870,18200,18200,18200,18200,0
|
|
20240314,165000,7836882870,18200,18200,18200,18200,0
|
|
20240314,164900,7836882870,18200,18200,18200,18200,0
|
|
20240314,164800,7836882870,18200,18200,18200,18200,0
|
|
20240314,164700,7836882870,18200,18200,18200,18200,0
|
|
20240314,164600,7836882870,18200,18200,18200,18200,0
|
|
20240314,164500,7836882870,18200,18200,18200,18200,0
|
|
20240314,164400,7836882870,18200,18200,18200,18200,0
|
|
20240314,164300,7836882870,18200,18200,18200,18200,0
|
|
20240314,164200,7836882870,18200,18200,18200,18200,0
|
|
20240314,164100,7836882870,18200,18200,18200,18200,0
|
|
20240314,164000,7836882870,18200,18200,18200,18200,0
|
|
20240314,163900,7836882870,18200,18200,18200,18200,0
|
|
20240314,163800,7836882870,18200,18200,18200,18200,0
|
|
20240314,163700,7836882870,18200,18200,18200,18200,0
|
|
20240314,163600,7836882870,18200,18200,18200,18200,0
|
|
20240314,163500,7836882870,18200,18200,18200,18200,0
|
|
20240314,163400,7836882870,18200,18200,18200,18200,0
|
|
20240314,163300,7836882870,18200,18200,18200,18200,0
|
|
20240314,163200,7836882870,18200,18200,18200,18200,0
|
|
20240314,163100,7836882870,18200,18200,18200,18200,0
|
|
20240314,163000,7836882870,18200,18200,18200,18200,0
|
|
20240314,162900,7836882870,18200,18200,18200,18200,0
|
|
20240314,162800,7836882870,18200,18200,18200,18200,0
|
|
20240314,162700,7836882870,18200,18200,18200,18200,0
|
|
20240314,162600,7836882870,18200,18200,18200,18200,4743
|
|
20240314,162500,7836882870,18200,18200,18200,18200,0
|
|
20240314,162400,7836882870,18200,18200,18200,18200,0
|
|
20240314,162300,7836882870,18200,18200,18200,18200,0
|
|
20240314,162200,7836882870,18200,18200,18200,18200,0
|
|
20240314,162100,7836882870,18200,18200,18200,18200,0
|
|
20240314,162000,7836882870,18200,18200,18200,18200,0
|
|
20240314,161900,7836882870,18200,18200,18200,18200,0
|
|
20240314,161800,7836882870,18200,18200,18200,18200,0
|
|
20240314,161700,7836882870,18200,18200,18200,18200,0
|
|
20240314,161600,7836882870,18200,18200,18200,18200,0
|
|
20240314,161500,7836882870,18200,18200,18200,18200,0
|
|
20240314,161400,7836882870,18200,18200,18200,18200,0
|
|
20240314,161300,7836882870,18200,18200,18200,18200,0
|
|
20240314,161200,7836882870,18200,18200,18200,18200,0
|
|
20240314,161100,7836882870,18200,18200,18200,18200,0
|
|
20240314,161000,7836882870,18200,18200,18200,18200,0
|
|
20240314,160900,7836882870,18200,18200,18200,18200,0
|
|
20240314,160800,7836882870,18200,18200,18200,18200,0
|
|
20240314,160700,7836882870,18200,18200,18200,18200,0
|
|
20240314,160600,7836882870,18200,18200,18200,18200,0
|
|
20240314,160500,7836882870,18200,18200,18200,18200,0
|
|
20240314,160400,7836882870,18200,18200,18200,18200,0
|
|
20240314,160300,7836882870,18200,18200,18200,18200,0
|
|
20240314,160200,7836882870,18200,18200,18200,18200,0
|
|
20240314,160100,7836882870,18200,18200,18200,18200,0
|
|
20240314,160000,7836882870,18200,18200,18200,18200,0
|
|
20240314,155900,7836882870,18200,18200,18200,18200,0
|
|
20240314,155800,7836882870,18200,18200,18200,18200,0
|
|
20240314,155700,7836882870,18200,18200,18200,18200,0
|
|
20240314,155600,7836882870,18200,18200,18200,18200,4743
|
|
20240314,155500,7836882870,18200,18200,18200,18200,0
|
|
20240314,155400,7836882870,18200,18200,18200,18200,0
|
|
20240314,155300,7836882870,18200,18200,18200,18200,0
|
|
20240314,155200,7836882870,18200,18200,18200,18200,0
|
|
20240314,155100,7836882870,18200,18200,18200,18200,0
|
|
20240314,155000,7836882870,18200,18200,18200,18200,0
|
|
20240314,154900,7836882870,18200,18200,18200,18200,0
|
|
20240314,154800,7836882870,18200,18200,18200,18200,0
|
|
20240314,154700,7836882870,18200,18200,18200,18200,0
|
|
20240314,154600,7836882870,18200,18200,18200,18200,0
|
|
20240314,154500,7836882870,18200,18200,18200,18200,0
|
|
20240314,154400,7836882870,18200,18200,18200,18200,0
|
|
20240314,154300,7836882870,18200,18200,18200,18200,0
|
|
20240314,154200,7836882870,18200,18200,18200,18200,0
|
|
20240314,154100,7836882870,18200,18200,18200,18200,0
|
|
20240314,154000,7836882870,18200,18200,18200,18200,0
|
|
20240314,153900,7836882870,18200,18200,18200,18200,0
|
|
20240314,153800,7836882870,18200,18200,18200,18200,0
|
|
20240314,153700,7836882870,18200,18200,18200,18200,0
|
|
20240314,153600,7836882870,18200,18200,18200,18200,0
|
|
20240314,153500,7836882870,18200,18200,18200,18200,0
|
|
20240314,153400,7836882870,18200,18200,18200,18200,0
|
|
20240314,153300,7836882870,18200,18200,18200,18200,0
|
|
20240314,153200,7836882870,18200,18200,18200,18200,0
|
|
20240314,153100,7836882870,18200,18200,18200,18200,0
|
|
20240314,153000,7836882870,18200,18200,18200,18200,4743
|
|
20240314,152900,7750560270,18130,18130,18130,18130,0
|
|
20240314,152800,7750560270,18130,18130,18130,18130,0
|
|
20240314,152700,7750560270,18130,18130,18130,18130,0
|
|
20240314,152600,7750560270,18130,18130,18130,18130,0
|
|
20240314,152500,7750560270,18130,18130,18130,18130,0
|
|
20240314,152400,7750560270,18130,18130,18130,18130,0
|
|
20240314,152300,7750560270,18130,18130,18130,18130,0
|
|
20240314,152200,7750560270,18130,18130,18130,18130,0
|
|
20240314,152100,7750560270,18130,18130,18130,18130,0
|
|
20240314,152000,7750560270,18130,18130,18130,18130,0
|
|
20240314,151900,7750560270,18130,18130,18140,18130,344
|
|
20240314,151800,7744321610,18130,18110,18140,18110,161
|
|
20240314,151700,7741404570,18140,18180,18180,18140,1570
|
|
20240314,151600,7712900290,18200,18150,18200,18150,417
|
|
20240314,151500,7705322120,18150,18070,18150,18070,1134
|
|
20240314,151400,7684795380,18070,18070,18070,18070,55
|
|
20240314,151300,7683801530,18070,18100,18100,18070,352
|
|
20240314,151200,7677431640,18100,18070,18100,18070,364
|
|
20240314,151100,7670843550,18070,18050,18080,18050,5
|
|
20240314,151000,7670753250,18050,18070,18080,18050,109
|
|
20240314,150900,7668783440,18100,18070,18100,18050,14
|
|
20240314,150800,7668530430,18070,18090,18100,18070,111
|
|
20240314,150700,7666522220,18100,18060,18100,18060,206
|
|
20240314,150600,7662794670,18060,18080,18100,18060,114
|
|
20240314,150500,7660734410,18070,18050,18070,18050,76
|
|
20240314,150400,7659361910,18050,18040,18060,18040,48
|
|
20240314,150300,7658495460,18030,18030,18030,18030,2
|
|
20240314,150200,7658459400,18010,17910,18010,17910,784
|
|
20240314,150100,7644353170,17980,17980,17980,17980,73
|
|
20240314,150000,7643040630,17980,17910,17980,17880,836
|
|
20240314,145900,7628080740,17940,17980,17980,17940,1058
|
|
20240314,145800,7609079370,17980,17960,18000,17960,611
|
|
20240314,145700,7598089210,17970,17960,18000,17960,305
|
|
20240314,145600,7592606690,17960,17950,17960,17950,807
|
|
20240314,145500,7578115480,17950,17970,17970,17950,558
|
|
20240314,145400,7568094140,17970,17950,17970,17940,259
|
|
20240314,145300,7563444530,17950,17930,17960,17900,582
|
|
20240314,145200,7552996140,17900,17890,17960,17890,1108
|
|
20240314,145100,7533159840,17890,17880,17890,17870,1228
|
|
20240314,145000,7511201010,17880,17870,17900,17870,506
|
|
20240314,144900,7502152510,17870,17900,17930,17870,734
|
|
20240314,144800,7489014190,17930,17900,17930,17900,300
|
|
20240314,144700,7483643330,17900,17900,17930,17850,840
|
|
20240314,144600,7468628410,17900,17970,17970,17900,3625
|
|
20240314,144500,7403648350,17970,17960,17970,17960,247
|
|
20240314,144400,7399211330,17960,17960,17970,17960,329
|
|
20240314,144300,7393301460,17960,17970,17980,17960,924
|
|
20240314,144200,7376705180,17970,17970,17980,17960,160
|
|
20240314,144100,7373829960,17980,17960,17990,17960,431
|
|
20240314,144000,7366078930,18010,17980,18010,17960,626
|
|
20240314,143900,7354825050,17970,17970,17980,17960,244
|
|
20240314,143800,7350441540,17960,18120,18120,17960,1176
|
|
20240314,143700,7329303540,18110,17980,18150,17970,777
|
|
20240314,143600,7315259480,17970,17960,17990,17960,894
|
|
20240314,143500,7299185330,17960,18000,18000,17960,239
|
|
20240314,143400,7294890770,17970,17960,17970,17950,1042
|
|
20240314,143300,7276178260,17950,17930,17960,17920,666
|
|
20240314,143200,7264229230,17930,18030,18030,17930,1817
|
|
20240314,143100,7231542020,18030,18020,18050,18010,235
|
|
20240314,143000,7227307240,18020,18040,18050,18010,337
|
|
20240314,142900,7221232050,18040,18060,18070,18040,1067
|
|
20240314,142800,7201968260,18060,18030,18080,18020,1174
|
|
20240314,142700,7180778330,18050,18050,18090,18020,500
|
|
20240314,142600,7171751620,18040,18110,18110,18030,904
|
|
20240314,142500,7155423280,18120,18140,18180,18110,632
|
|
20240314,142400,7143968850,18130,18190,18200,18110,1116
|
|
20240314,142300,7123697870,18200,18330,18330,18200,1889
|
|
20240314,142200,7089207390,18270,18280,18340,18270,3994
|
|
20240314,142100,7016075420,18270,18260,18280,18250,1078
|
|
20240314,142000,6996385550,18250,18240,18250,18240,1134
|
|
20240314,141900,6975695040,18240,18220,18240,18210,849
|
|
20240314,141800,6960216710,18230,18160,18230,18160,903
|
|
20240314,141700,6943781520,18160,18190,18220,18150,3360
|
|
20240314,141600,6882671990,18200,18000,18200,18000,3890
|
|
20240314,141500,6812318780,18000,18000,18000,17990,273
|
|
20240314,141400,6807404800,17990,17990,18000,17990,96
|
|
20240314,141300,6805677750,17990,17990,17990,17990,89
|
|
20240314,141200,6804076640,17930,17990,17990,17930,35
|
|
20240314,141100,6803447050,17990,18000,18000,17920,2169
|
|
20240314,141000,6764561470,18000,18000,18000,18000,153
|
|
20240314,140900,6761807470,17980,18000,18000,17980,226
|
|
20240314,140800,6757742160,18000,17990,18000,17990,325
|
|
20240314,140700,6751894670,17990,17990,17990,17990,138
|
|
20240314,140600,6749412050,17990,17990,17990,17990,23
|
|
20240314,140500,6748998280,17990,17990,17990,17990,75
|
|
20240314,140400,6747649030,17990,17940,17990,17940,405
|
|
20240314,140300,6740382760,17940,17990,17990,17940,67
|
|
20240314,140200,6739179600,17990,17930,17990,17930,90
|
|
20240314,140100,6737561520,17920,18000,18000,17920,821
|
|
20240314,140000,6722835350,18000,18000,18000,18000,16
|
|
20240314,135900,6722547350,18000,17990,18000,17990,133
|
|
20240314,135800,6720153850,17990,17990,17990,17990,278
|
|
20240314,135700,6715152630,17990,17990,17990,17990,89
|
|
20240314,135600,6713551520,17990,17950,17990,17950,79
|
|
20240314,135500,6712130550,17990,17990,17990,17990,0
|
|
20240314,135400,6712130550,17990,17930,17990,17930,92
|
|
20240314,135300,6710476070,17990,17990,17990,17990,80
|
|
20240314,135200,6709036870,17990,17990,17990,17990,478
|
|
20240314,135100,6700437650,17990,17900,17990,17900,98
|
|
20240314,135000,6698674720,17900,17980,17980,17890,80
|
|
20240314,134900,6697236930,17860,17860,17860,17860,1
|
|
20240314,134800,6697219070,17990,18030,18030,17750,4563
|
|
20240314,134700,6615560800,18000,18030,18030,18000,75
|
|
20240314,134600,6614208580,18030,18040,18040,18030,257
|
|
20240314,134500,6609572390,18030,18000,18030,18000,91
|
|
20240314,134400,6607932200,18000,18000,18000,18000,72
|
|
20240314,134300,6606636200,18000,18000,18000,18000,1
|
|
20240314,134200,6606618200,18000,17990,18000,17990,84
|
|
20240314,134100,6605106220,17950,17960,17960,17950,366
|
|
20240314,134000,6598535870,18000,18000,18000,17960,187
|
|
20240314,133900,6595173670,18000,18010,18010,18000,766
|
|
20240314,133800,6581384440,18000,18040,18040,18000,98
|
|
20240314,133700,6579617390,18040,18020,18040,18020,5
|
|
20240314,133600,6579527210,18060,18020,18060,18020,86
|
|
20240314,133500,6577974130,18070,18070,18070,18060,68
|
|
20240314,133400,6576745400,18070,18060,18070,18060,44
|
|
20240314,133300,6575950660,18060,18020,18060,18020,49
|
|
20240314,133200,6575065840,18020,18020,18020,18020,6
|
|
20240314,133100,6574957720,18020,18070,18070,18020,76
|
|
20240314,133000,6573584550,18080,18020,18090,18020,92
|
|
20240314,132900,6571920760,18020,18020,18020,18020,12
|
|
20240314,132800,6571704520,18090,18090,18100,18090,128
|
|
20240314,132700,6569388660,18090,18010,18090,18010,559
|
|
20240314,132600,6559312430,18000,18000,18000,18000,627
|
|
20240314,132500,6548026430,18000,17920,18000,17920,75
|
|
20240314,132400,6546676510,18000,17990,18000,17990,154
|
|
20240314,132300,6543905230,17920,17990,17990,17920,58
|
|
20240314,132200,6542862230,17990,17990,18000,17990,22
|
|
20240314,132100,6542466440,18000,18000,18000,18000,83
|
|
20240314,132000,6540972440,18000,17910,18000,17910,78
|
|
20240314,131900,6539568890,18010,18010,18010,18010,143
|
|
20240314,131800,6536993460,18010,18010,18010,17910,92
|
|
20240314,131700,6535337040,17910,18000,18000,17910,74
|
|
20240314,131600,6534005130,17910,17910,18000,17910,127
|
|
20240314,131500,6531723990,18000,18000,18000,18000,10
|
|
20240314,131400,6531543990,18000,18000,18000,18000,136
|
|
20240314,131300,6529095990,17910,18000,18000,17910,74
|
|
20240314,131200,6527764170,18000,17990,18000,17990,17
|
|
20240314,131100,6527458230,17990,18000,18000,17990,95
|
|
20240314,131000,6525748960,17900,17990,17990,17900,376
|
|
20240314,130900,6519009070,18000,18000,18010,18000,10
|
|
20240314,130800,6518829050,17950,17950,18000,17950,219
|
|
20240314,130700,6514897950,17950,17990,17990,17950,98
|
|
20240314,130600,6513135100,18000,17990,18000,17990,67
|
|
20240314,130500,6511929700,17990,17960,17990,17960,19
|
|
20240314,130400,6511587920,18000,17950,18000,17950,76
|
|
20240314,130300,6510222900,17950,18040,18040,17950,61
|
|
20240314,130200,6509127170,17960,18050,18050,17960,1088
|
|
20240314,130100,6489572650,18070,18070,18070,18070,0
|
|
20240314,130000,6489572650,18070,18000,18070,18000,763
|
|
20240314,125900,6475832770,18000,18090,18090,18000,78
|
|
20240314,125800,6474422200,18000,18000,18000,18000,0
|
|
20240314,125700,6474422200,18000,18000,18000,17970,203
|
|
20240314,125600,6470768920,18000,18070,18070,18000,454
|
|
20240314,125500,6462585230,18090,18090,18090,18090,11
|
|
20240314,125400,6462386240,18090,18020,18090,18020,88
|
|
20240314,125300,6460794530,18020,18080,18090,18020,1172
|
|
20240314,125200,6439612730,18080,18080,18080,18080,8
|
|
20240314,125100,6439468090,18080,18150,18150,18080,127
|
|
20240314,125000,6437165320,18150,18160,18160,18150,98
|
|
20240314,124900,6435385690,18170,18170,18170,18170,0
|
|
20240314,124800,6435385690,18170,18170,18170,18100,143
|
|
20240314,124700,6432787940,18100,18170,18170,18100,113
|
|
20240314,124600,6430737460,18100,18100,18100,18100,12
|
|
20240314,124500,6430520260,18180,18150,18180,18100,96
|
|
20240314,124400,6428776190,18100,18100,18100,18100,2
|
|
20240314,124300,6428739990,18150,18150,18150,18100,223
|
|
20240314,124200,6424699740,18150,18150,18150,18150,86
|
|
20240314,124100,6423138840,18150,18150,18150,18150,0
|
|
20240314,124000,6423138840,18150,18150,18150,18140,116
|
|
20240314,123900,6421033850,18140,18200,18200,18140,849
|
|
20240314,123800,6405626680,18210,18210,18210,18210,1
|
|
20240314,123700,6405608470,18210,18210,18220,18160,625
|
|
20240314,123600,6394224160,18150,18210,18210,18150,419
|
|
20240314,123500,6386597960,18210,18210,18210,18210,0
|
|
20240314,123400,6386597960,18210,18200,18210,18200,99
|
|
20240314,123300,6384795430,18200,18200,18210,18200,89
|
|
20240314,123200,6383175520,18210,18200,18210,18200,200
|
|
20240314,123100,6379533750,18210,18210,18210,18210,72
|
|
20240314,123000,6378222630,18130,18130,18130,18130,128
|
|
20240314,122900,6375901990,18130,18140,18140,18130,309
|
|
20240314,122800,6370299520,18140,18190,18190,18140,87
|
|
20240314,122700,6368717690,18190,18200,18210,18130,146
|
|
20240314,122600,6366064920,18190,18190,18190,18190,0
|
|
20240314,122500,6366064920,18190,18130,18190,18130,185
|
|
20240314,122400,6362706490,18130,18200,18200,18130,312
|
|
20240314,122300,6357048640,18200,18140,18200,18140,83
|
|
20240314,122200,6355538640,18140,18250,18250,18140,108
|
|
20240314,122100,6353571440,18250,18250,18250,18250,32
|
|
20240314,122000,6352987440,18260,18200,18260,18200,1724
|
|
20240314,121900,6321523770,18200,18200,18200,18200,73
|
|
20240314,121800,6320195170,18130,18180,18200,18130,236
|
|
20240314,121700,6315904550,18180,18180,18180,18180,138
|
|
20240314,121600,6313395710,18200,18200,18200,18200,73
|
|
20240314,121500,6312067110,18200,18200,18200,18200,34
|
|
20240314,121400,6311448310,18200,18180,18200,18180,222
|
|
20240314,121300,6307410890,18200,18200,18200,18200,80
|
|
20240314,121200,6305954890,18200,18240,18250,18200,16
|
|
20240314,121100,6305663050,18180,18250,18250,18180,98
|
|
20240314,121000,6303874900,18250,18250,18250,18250,275
|
|
20240314,120900,6298856150,18120,18250,18260,18100,2822
|
|
20240314,120800,6247355610,18250,18190,18260,18190,4815
|
|
20240314,120700,6159527490,18190,18190,18190,18190,65
|
|
20240314,120600,6158345140,18190,18190,18190,18170,86
|
|
20240314,120500,6156780820,18180,18180,18180,18180,74
|
|
20240314,120400,6155435500,18190,18190,18190,18190,30
|
|
20240314,120300,6154889800,18190,18040,18190,18040,173
|
|
20240314,120200,6151757930,18040,18190,18190,18040,105
|
|
20240314,120100,6149848690,18080,18070,18080,18070,90
|
|
20240314,120000,6148222270,18190,18110,18190,18020,443
|
|
20240314,115900,6140213820,18110,18090,18210,18090,89
|
|
20240314,115800,6138595520,18020,18210,18220,18020,907
|
|
20240314,115700,6122126970,18210,18150,18210,18150,967
|
|
20240314,115600,6104532550,18020,18140,18140,18020,164
|
|
20240314,115500,6101568510,18010,18030,18030,17990,1140
|
|
20240314,115400,6081034190,18050,18070,18200,18050,1168
|
|
20240314,115300,6059873260,18100,18140,18160,18100,280
|
|
20240314,115200,6054800600,18140,18160,18160,18140,54
|
|
20240314,115100,6053820220,18160,18150,18200,18150,474
|
|
20240314,115000,6045212080,18150,18150,18150,18150,72
|
|
20240314,114900,6043905280,18150,18200,18200,18150,338
|
|
20240314,114800,6037767510,18240,18240,18240,18240,497
|
|
20240314,114700,6028702230,18240,18250,18250,18240,30
|
|
20240314,114600,6028154840,18250,18210,18250,18200,953
|
|
20240314,114500,6010770290,18250,18240,18250,18240,441
|
|
20240314,114400,6002725080,18200,18210,18240,18170,923
|
|
20240314,114300,5985912000,18210,18160,18210,18150,1443
|
|
20240314,114200,5959656280,18160,18190,18200,18160,527
|
|
20240314,114100,5950065040,18200,18150,18200,18150,359
|
|
20240314,114000,5943536440,18210,18210,18210,18210,73
|
|
20240314,113900,5942207110,18210,18200,18210,18200,846
|
|
20240314,113800,5926803190,18200,18160,18200,18160,9
|
|
20240314,113700,5926639710,18160,18160,18210,18160,228
|
|
20240314,113600,5922495580,18200,18200,18240,18200,1110
|
|
20240314,113500,5902283070,18200,18190,18200,18190,860
|
|
20240314,113400,5886632210,18190,18130,18190,18130,2321
|
|
20240314,113300,5844499230,18100,18090,18110,18090,480
|
|
20240314,113200,5835810170,18080,18050,18080,18050,84
|
|
20240314,113100,5834293480,18050,17970,18050,17970,372
|
|
20240314,113000,5827588420,18020,17980,18020,17980,359
|
|
20240314,112900,5821124110,17980,17970,17980,17950,335
|
|
20240314,112800,5815108650,17970,18040,18040,17960,117
|
|
20240314,112700,5813003490,18040,18040,18050,18000,315
|
|
20240314,112600,5807324980,18010,17950,18020,17920,132
|
|
20240314,112500,5804954440,18000,17930,18000,17920,226
|
|
20240314,112400,5800896950,17920,17860,17930,17860,271
|
|
20240314,112300,5796044100,17850,17900,17940,17820,196
|
|
20240314,112200,5792543160,17910,17820,17980,17820,266
|
|
20240314,112100,5787778100,17850,17730,17870,17730,152
|
|
20240314,112000,5785073670,17730,17810,17820,17730,622
|
|
20240314,111900,5774006120,17820,17860,17870,17820,489
|
|
20240314,111800,5765280410,17860,17910,17950,17840,10118
|
|
20240314,111700,5584639750,17910,17930,17930,17910,388
|
|
20240314,111600,5577685270,17930,17990,18010,17930,2830
|
|
20240314,111500,5526808250,17990,17940,18020,17940,323
|
|
20240314,111400,5521001880,17940,17940,17940,17930,300
|
|
20240314,111300,5515620520,17940,18020,18020,17940,595
|
|
20240314,111200,5504927870,18020,18020,18120,18020,368
|
|
20240314,111100,5498273910,18040,18080,18170,18020,429
|
|
20240314,111000,5490524570,18170,18170,18170,18170,1
|
|
20240314,110900,5490506400,18180,18170,18190,18170,286
|
|
20240314,110800,5485306820,18050,18050,18050,18050,100
|
|
20240314,110700,5483501820,18040,18200,18200,18040,65
|
|
20240314,110600,5482323620,18200,17980,18240,17980,317
|
|
20240314,110500,5476566490,17990,18140,18140,17980,445
|
|
20240314,110400,5468526870,18240,18240,18240,18230,12
|
|
20240314,110300,5468308000,18240,18280,18280,18140,4467
|
|
20240314,110200,5386802080,18280,18200,18300,18200,1098
|
|
20240314,110100,5366718630,18180,18110,18190,18110,735
|
|
20240314,110000,5353398210,18150,17990,18150,17970,1778
|
|
20240314,105900,5321299950,17990,18020,18020,17980,802
|
|
20240314,105800,5306877020,18020,18210,18250,18020,445
|
|
20240314,105700,5298812630,18210,18000,18290,17970,4923
|
|
20240314,105600,5209632020,18030,18030,18030,18030,200
|
|
20240314,105500,5206026020,18050,18010,18080,18010,472
|
|
20240314,105400,5197503310,18060,17910,18060,17880,224
|
|
20240314,105300,5193481120,17910,18010,18010,17910,658
|
|
20240314,105200,5181641880,18100,18100,18100,18030,663
|
|
20240314,105100,5169675810,18110,18070,18200,18000,2405
|
|
20240314,105000,5126187210,18030,18060,18060,18020,519
|
|
20240314,104900,5116823710,18080,18040,18100,18040,167
|
|
20240314,104800,5113801890,18100,18100,18200,18100,962
|
|
20240314,104700,5096365000,18100,18030,18100,18030,1706
|
|
20240314,104600,5065490010,18050,18010,18090,18000,422
|
|
20240314,104500,5057889350,18000,18040,18100,18000,10664
|
|
20240314,104400,4865898890,18040,18130,18130,18040,983
|
|
20240314,104300,4848123040,18120,18150,18160,18120,1087
|
|
20240314,104200,4828415430,18150,18250,18270,18150,2567
|
|
20240314,104100,4781646240,18250,18340,18350,18250,1785
|
|
20240314,104000,4748965840,18340,18400,18430,18340,2164
|
|
20240314,103900,4709190240,18430,18370,18440,18370,10873
|
|
20240314,103800,4509146270,18380,18310,18380,18310,432
|
|
20240314,103700,4501212410,18310,18370,18390,18310,625
|
|
20240314,103600,4489738740,18380,18270,18390,18260,12722
|
|
20240314,103500,4256680020,18270,18240,18280,18240,481
|
|
20240314,103400,4247889340,18240,18270,18270,18230,791
|
|
20240314,103300,4233466180,18280,18240,18280,18230,730
|
|
20240314,103200,4220146600,18240,18230,18240,18230,1062
|
|
20240314,103100,4200781980,18240,18220,18240,18200,642
|
|
20240314,103000,4189088830,18230,18200,18240,18110,726
|
|
20240314,102900,4175861490,18200,18210,18210,18170,661
|
|
20240314,102800,4163835340,18250,18260,18280,18200,869
|
|
20240314,102700,4147982190,18290,18150,18300,18110,12198
|
|
20240314,102600,3925335130,18150,18110,18170,18080,3513
|
|
20240314,102500,3861608740,18110,18150,18150,18110,521
|
|
20240314,102400,3852164430,18140,18190,18190,18120,1881
|
|
20240314,102300,3818007230,18190,18070,18190,18070,1066
|
|
20240314,102200,3798644530,18020,18090,18170,18010,968
|
|
20240314,102100,3781117730,18000,17880,18090,17880,4088
|
|
20240314,102000,3707559640,17910,17880,17920,17860,183
|
|
20240314,101900,3704282420,17870,17950,17950,17870,3650
|
|
20240314,101800,3638899890,17980,17960,18000,17960,456
|
|
20240314,101700,3630694760,18000,18100,18100,18000,1268
|
|
20240314,101600,3607827770,18060,18080,18150,18060,2642
|
|
20240314,101500,3560043780,18080,18030,18110,18030,748
|
|
20240314,101400,3546527580,18020,18020,18020,18020,6
|
|
20240314,101300,3546419460,18100,18050,18120,18000,905
|
|
20240314,101200,3530099280,18050,17930,18060,17930,585
|
|
20240314,101100,3519546140,17930,18130,18130,17930,1785
|
|
20240314,101000,3487392690,18080,18080,18130,18080,78
|
|
20240314,100900,3485981400,18080,18080,18240,18070,3497
|
|
20240314,100800,3422584390,18010,18100,18100,18000,833
|
|
20240314,100700,3407546110,18000,18000,18130,17940,6028
|
|
20240314,100600,3298750790,18010,18070,18250,17650,5294
|
|
20240314,100500,3203236410,18060,18240,18240,18060,5656
|
|
20240314,100400,3100090950,17150,17150,17150,17150,0
|
|
20240314,100300,3100090950,17150,18220,18250,17150,7684
|
|
20240314,100200,2962887330,18220,18280,18280,18220,1581
|
|
20240314,100100,2934029050,18280,18210,18290,18210,1041
|
|
20240314,100000,2915008270,18280,18280,18290,18210,2009
|
|
20240314,095900,2878278680,18290,18280,18300,18200,7192
|
|
20240314,095800,2746796340,18280,18280,18290,18270,1299
|
|
20240314,095700,2723050470,18250,18150,18300,18140,14371
|
|
20240314,095600,2461495260,18150,18150,18150,18090,2515
|
|
20240314,095500,2415908540,18150,18190,18190,18090,6638
|
|
20240314,095400,2295413290,18190,18040,18200,17960,16162
|
|
20240314,095300,2003327620,18030,17950,18040,17930,1290
|
|
20240314,095200,1980132710,17950,17930,17950,17930,63
|
|
20240314,095100,1979002670,17930,17940,17940,17880,2764
|
|
20240314,095000,1929420300,17940,17940,18010,17930,5473
|
|
20240314,094900,1831164060,17940,17880,17940,17880,876
|
|
20240314,094800,1815457640,17880,18020,18020,17880,4935
|
|
20240314,094700,1726816290,18020,18040,18070,18020,877
|
|
20240314,094600,1710990090,18070,18040,18080,18020,2608
|
|
20240314,094500,1663916040,18040,18040,18050,18040,1220
|
|
20240314,094400,1641895400,18050,18010,18080,18010,2597
|
|
20240314,094300,1594970130,18060,17950,18060,17950,4007
|
|
20240314,094200,1522836560,17950,18010,18050,17910,3384
|
|
20240314,094100,1461974620,18050,18100,18120,18020,5327
|
|
20240314,094000,1365576750,18100,18090,18130,18010,3885
|
|
20240314,093900,1295287940,18090,17920,18100,17920,9524
|
|
20240314,093800,1123895070,17920,17950,17970,17900,3255
|
|
20240314,093700,1065491560,17950,17770,17950,17750,5504
|
|
20240314,093600,967183970,17770,17640,17800,17640,7203
|
|
20240314,093500,839772240,17600,17590,17650,17590,1654
|
|
20240314,093400,810643540,17590,17610,17650,17590,833
|
|
20240314,093300,795957890,17650,17590,17670,17590,1008
|
|
20240314,093200,778166970,17670,17580,17670,17580,1042
|
|
20240314,093100,759780910,17570,17440,17650,17440,7865
|
|
20240314,093000,621885970,17440,17250,17440,17250,4770
|
|
20240314,092900,539082770,17240,17210,17240,17210,735
|
|
20240314,092800,526428680,17230,17220,17230,17220,192
|
|
20240314,092700,523120730,17230,17230,17230,17230,0
|
|
20240314,092600,523120730,17230,17230,17230,17230,0
|
|
20240314,092500,523120730,17230,17230,17230,17230,10
|
|
20240314,092400,522948430,17230,17230,17230,17230,49
|
|
20240314,092300,522104160,17230,17220,17230,17120,492
|
|
20240314,092200,513629810,17220,17120,17220,17120,299
|
|
20240314,092100,508502930,17120,17120,17130,17120,83
|
|
20240314,092000,507081960,17120,17230,17230,17120,282
|
|
20240314,091900,502247360,17230,17230,17230,17220,341
|
|
20240314,091800,496372130,17230,17230,17250,17230,282
|
|
20240314,091700,491507950,17280,17260,17300,17260,2131
|
|
20240314,091600,454688400,17250,17140,17250,17140,2529
|
|
20240314,091500,411161800,17060,17060,17070,17050,1136
|
|
20240314,091400,391789580,17190,17200,17200,17010,1648
|
|
20240314,091300,363567870,17260,17200,17260,17200,3303
|
|
20240314,091200,306747310,17180,17220,17220,17180,276
|
|
20240314,091100,302000280,17180,17250,17250,17180,447
|
|
20240314,091000,294302970,17290,17290,17290,17230,291
|
|
20240314,090900,289282890,17250,17250,17300,17250,483
|
|
20240314,090800,280939640,17250,17300,17380,17250,1011
|
|
20240314,090700,263474510,17300,17330,17330,17290,1962
|
|
20240314,090600,229478630,17400,17410,17410,17340,717
|
|
20240314,090500,216999440,17420,17370,17420,17330,885
|
|
20240314,090400,201599890,17380,17410,17420,17320,3036
|
|
20240314,090300,148965910,17330,17370,17450,17330,571
|
|
20240314,090200,139031940,17370,17370,17450,17350,2353
|
|
20240314,090100,98102060,17350,17300,17370,17200,2644
|
|
20240314,090000,52322090,17300,17090,17300,17090,2626
|