670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,200700,6595548290,18640,18640,18640,18640,12794
|
|
20240328,200600,6595548290,18640,18640,18640,18640,0
|
|
20240328,200500,6595548290,18640,18640,18640,18640,0
|
|
20240328,200400,6595548290,18640,18640,18640,18640,0
|
|
20240328,200300,6595548290,18640,18640,18640,18640,0
|
|
20240328,200200,6595548290,18640,18640,18640,18640,0
|
|
20240328,200100,6595548290,18640,18640,18640,18640,0
|
|
20240328,200000,6595548290,18640,18640,18640,18640,0
|
|
20240328,195900,6595548290,18640,18640,18640,18640,0
|
|
20240328,195800,6595548290,18640,18640,18640,18640,0
|
|
20240328,195700,6595548290,18640,18640,18640,18640,0
|
|
20240328,195600,6595548290,18640,18640,18640,18640,0
|
|
20240328,195500,6595548290,18640,18640,18640,18640,0
|
|
20240328,195400,6595548290,18640,18640,18640,18640,0
|
|
20240328,195300,6595548290,18640,18640,18640,18640,0
|
|
20240328,195200,6595548290,18640,18640,18640,18640,0
|
|
20240328,195100,6595548290,18640,18640,18640,18640,0
|
|
20240328,195000,6595548290,18640,18640,18640,18640,0
|
|
20240328,194900,6595548290,18640,18640,18640,18640,0
|
|
20240328,194800,6595548290,18640,18640,18640,18640,0
|
|
20240328,194700,6595548290,18640,18640,18640,18640,0
|
|
20240328,194600,6595548290,18640,18640,18640,18640,0
|
|
20240328,194500,6595548290,18640,18640,18640,18640,0
|
|
20240328,194400,6595548290,18640,18640,18640,18640,0
|
|
20240328,194300,6595548290,18640,18640,18640,18640,0
|
|
20240328,194200,6595548290,18640,18640,18640,18640,0
|
|
20240328,194100,6595548290,18640,18640,18640,18640,0
|
|
20240328,194000,6595548290,18640,18640,18640,18640,0
|
|
20240328,193900,6595548290,18640,18640,18640,18640,0
|
|
20240328,193800,6595548290,18640,18640,18640,18640,0
|
|
20240328,193700,6595548290,18640,18640,18640,18640,12794
|
|
20240328,193600,6595548290,18640,18640,18640,18640,0
|
|
20240328,193500,6595548290,18640,18640,18640,18640,0
|
|
20240328,193400,6595548290,18640,18640,18640,18640,0
|
|
20240328,193300,6595548290,18640,18640,18640,18640,0
|
|
20240328,193200,6595548290,18640,18640,18640,18640,0
|
|
20240328,193100,6595548290,18640,18640,18640,18640,0
|
|
20240328,193000,6595548290,18640,18640,18640,18640,0
|
|
20240328,192900,6595548290,18640,18640,18640,18640,0
|
|
20240328,192800,6595548290,18640,18640,18640,18640,0
|
|
20240328,192700,6595548290,18640,18640,18640,18640,0
|
|
20240328,192600,6595548290,18640,18640,18640,18640,0
|
|
20240328,192500,6595548290,18640,18640,18640,18640,0
|
|
20240328,192400,6595548290,18640,18640,18640,18640,0
|
|
20240328,192300,6595548290,18640,18640,18640,18640,0
|
|
20240328,192200,6595548290,18640,18640,18640,18640,0
|
|
20240328,192100,6595548290,18640,18640,18640,18640,0
|
|
20240328,192000,6595548290,18640,18640,18640,18640,0
|
|
20240328,191900,6595548290,18640,18640,18640,18640,0
|
|
20240328,191800,6595548290,18640,18640,18640,18640,0
|
|
20240328,191700,6595548290,18640,18640,18640,18640,0
|
|
20240328,191600,6595548290,18640,18640,18640,18640,0
|
|
20240328,191500,6595548290,18640,18640,18640,18640,0
|
|
20240328,191400,6595548290,18640,18640,18640,18640,0
|
|
20240328,191300,6595548290,18640,18640,18640,18640,0
|
|
20240328,191200,6595548290,18640,18640,18640,18640,0
|
|
20240328,191100,6595548290,18640,18640,18640,18640,0
|
|
20240328,191000,6595548290,18640,18640,18640,18640,0
|
|
20240328,190900,6595548290,18640,18640,18640,18640,0
|
|
20240328,190800,6595548290,18640,18640,18640,18640,0
|
|
20240328,190700,6595548290,18640,18640,18640,18640,12794
|
|
20240328,190600,6595548290,18640,18640,18640,18640,0
|
|
20240328,190500,6595548290,18640,18640,18640,18640,0
|
|
20240328,190400,6595548290,18640,18640,18640,18640,0
|
|
20240328,190300,6595548290,18640,18640,18640,18640,0
|
|
20240328,190200,6595548290,18640,18640,18640,18640,0
|
|
20240328,190100,6595548290,18640,18640,18640,18640,0
|
|
20240328,190000,6595548290,18640,18640,18640,18640,0
|
|
20240328,185900,6595548290,18640,18640,18640,18640,0
|
|
20240328,185800,6595548290,18640,18640,18640,18640,0
|
|
20240328,185700,6595548290,18640,18640,18640,18640,0
|
|
20240328,185600,6595548290,18640,18640,18640,18640,0
|
|
20240328,185500,6595548290,18640,18640,18640,18640,0
|
|
20240328,185400,6595548290,18640,18640,18640,18640,0
|
|
20240328,185300,6595548290,18640,18640,18640,18640,0
|
|
20240328,185200,6595548290,18640,18640,18640,18640,0
|
|
20240328,185100,6595548290,18640,18640,18640,18640,0
|
|
20240328,185000,6595548290,18640,18640,18640,18640,0
|
|
20240328,184900,6595548290,18640,18640,18640,18640,0
|
|
20240328,184800,6595548290,18640,18640,18640,18640,0
|
|
20240328,184700,6595548290,18640,18640,18640,18640,0
|
|
20240328,184600,6595548290,18640,18640,18640,18640,0
|
|
20240328,184500,6595548290,18640,18640,18640,18640,0
|
|
20240328,184400,6595548290,18640,18640,18640,18640,0
|
|
20240328,184300,6595548290,18640,18640,18640,18640,0
|
|
20240328,184200,6595548290,18640,18640,18640,18640,0
|
|
20240328,184100,6595548290,18640,18640,18640,18640,0
|
|
20240328,184000,6595548290,18640,18640,18640,18640,0
|
|
20240328,183900,6595548290,18640,18640,18640,18640,0
|
|
20240328,183800,6595548290,18640,18640,18640,18640,0
|
|
20240328,183700,6595548290,18640,18640,18640,18640,12794
|
|
20240328,183600,6595548290,18640,18640,18640,18640,0
|
|
20240328,183500,6595548290,18640,18640,18640,18640,0
|
|
20240328,183400,6595548290,18640,18640,18640,18640,0
|
|
20240328,183300,6595548290,18640,18640,18640,18640,0
|
|
20240328,183200,6595548290,18640,18640,18640,18640,0
|
|
20240328,183100,6595548290,18640,18640,18640,18640,0
|
|
20240328,183000,6595548290,18640,18640,18640,18640,0
|
|
20240328,182900,6595548290,18640,18640,18640,18640,0
|
|
20240328,182800,6595548290,18640,18640,18640,18640,0
|
|
20240328,182700,6595548290,18640,18640,18640,18640,0
|
|
20240328,182600,6595548290,18640,18640,18640,18640,0
|
|
20240328,182500,6595548290,18640,18640,18640,18640,0
|
|
20240328,182400,6595548290,18640,18640,18640,18640,0
|
|
20240328,182300,6595548290,18640,18640,18640,18640,0
|
|
20240328,182200,6595548290,18640,18640,18640,18640,0
|
|
20240328,182100,6595548290,18640,18640,18640,18640,0
|
|
20240328,182000,6595548290,18640,18640,18640,18640,0
|
|
20240328,181900,6595548290,18640,18640,18640,18640,0
|
|
20240328,181800,6595548290,18640,18640,18640,18640,0
|
|
20240328,181700,6595548290,18640,18640,18640,18640,0
|
|
20240328,181600,6595548290,18640,18640,18640,18640,0
|
|
20240328,181500,6595548290,18640,18640,18640,18640,0
|
|
20240328,181400,6595548290,18640,18640,18640,18640,0
|
|
20240328,181300,6595548290,18640,18640,18640,18640,0
|
|
20240328,181200,6595548290,18640,18640,18640,18640,0
|
|
20240328,181100,6595548290,18640,18640,18640,18640,0
|
|
20240328,181000,6595548290,18640,18640,18640,18640,0
|
|
20240328,180900,6595548290,18640,18640,18640,18640,0
|
|
20240328,180800,6595548290,18640,18640,18640,18640,0
|
|
20240328,180700,6595548290,18640,18640,18640,18640,12794
|
|
20240328,180600,6595548290,18640,18640,18640,18640,0
|
|
20240328,180500,6595548290,18640,18640,18640,18640,0
|
|
20240328,180400,6595548290,18640,18640,18640,18640,0
|
|
20240328,180300,6595548290,18640,18640,18640,18640,0
|
|
20240328,180200,6595548290,18640,18640,18640,18640,0
|
|
20240328,180100,6595548290,18640,18640,18640,18640,0
|
|
20240328,180000,6595548290,18640,18640,18640,18640,0
|
|
20240328,175900,6595548290,18640,18640,18640,18640,0
|
|
20240328,175800,6595548290,18640,18640,18640,18640,0
|
|
20240328,175700,6595548290,18640,18640,18640,18640,0
|
|
20240328,175600,6595548290,18640,18640,18640,18640,0
|
|
20240328,175500,6595548290,18640,18640,18640,18640,0
|
|
20240328,175400,6595548290,18640,18640,18640,18640,0
|
|
20240328,175300,6595548290,18640,18640,18640,18640,0
|
|
20240328,175200,6595548290,18640,18640,18640,18640,0
|
|
20240328,175100,6595548290,18640,18640,18640,18640,0
|
|
20240328,175000,6595548290,18640,18640,18640,18640,0
|
|
20240328,174900,6595548290,18640,18640,18640,18640,0
|
|
20240328,174800,6595548290,18640,18640,18640,18640,0
|
|
20240328,174700,6595548290,18640,18640,18640,18640,0
|
|
20240328,174600,6595548290,18640,18640,18640,18640,0
|
|
20240328,174500,6595548290,18640,18640,18640,18640,0
|
|
20240328,174400,6595548290,18640,18640,18640,18640,0
|
|
20240328,174300,6595548290,18640,18640,18640,18640,0
|
|
20240328,174200,6595548290,18640,18640,18640,18640,0
|
|
20240328,174100,6595548290,18640,18640,18640,18640,0
|
|
20240328,174000,6595548290,18640,18640,18640,18640,0
|
|
20240328,173900,6595548290,18640,18640,18640,18640,0
|
|
20240328,173800,6595548290,18640,18640,18640,18640,0
|
|
20240328,173700,6595548290,18640,18640,18640,18640,12794
|
|
20240328,173600,6595548290,18640,18640,18640,18640,0
|
|
20240328,173500,6595548290,18640,18640,18640,18640,0
|
|
20240328,173400,6595548290,18640,18640,18640,18640,0
|
|
20240328,173300,6595548290,18640,18640,18640,18640,0
|
|
20240328,173200,6595548290,18640,18640,18640,18640,0
|
|
20240328,173100,6595548290,18640,18640,18640,18640,0
|
|
20240328,173000,6595548290,18640,18640,18640,18640,0
|
|
20240328,172900,6595548290,18640,18640,18640,18640,0
|
|
20240328,172800,6595548290,18640,18640,18640,18640,0
|
|
20240328,172700,6595548290,18640,18640,18640,18640,0
|
|
20240328,172600,6595548290,18640,18640,18640,18640,0
|
|
20240328,172500,6595548290,18640,18640,18640,18640,0
|
|
20240328,172400,6595548290,18640,18640,18640,18640,0
|
|
20240328,172300,6595548290,18640,18640,18640,18640,0
|
|
20240328,172200,6595548290,18640,18640,18640,18640,0
|
|
20240328,172100,6595548290,18640,18640,18640,18640,0
|
|
20240328,172000,6595548290,18640,18640,18640,18640,0
|
|
20240328,171900,6595548290,18640,18640,18640,18640,0
|
|
20240328,171800,6595548290,18640,18640,18640,18640,0
|
|
20240328,171700,6595548290,18640,18640,18640,18640,0
|
|
20240328,171600,6595548290,18640,18640,18640,18640,0
|
|
20240328,171500,6595548290,18640,18640,18640,18640,0
|
|
20240328,171400,6595548290,18640,18640,18640,18640,0
|
|
20240328,171300,6595548290,18640,18640,18640,18640,0
|
|
20240328,171200,6595548290,18640,18640,18640,18640,0
|
|
20240328,171100,6595548290,18640,18640,18640,18640,0
|
|
20240328,171000,6595548290,18640,18640,18640,18640,0
|
|
20240328,170900,6595548290,18640,18640,18640,18640,0
|
|
20240328,170800,6595548290,18640,18640,18640,18640,0
|
|
20240328,170700,6595548290,18640,18640,18640,18640,12794
|
|
20240328,170600,6595548290,18640,18640,18640,18640,0
|
|
20240328,170500,6595548290,18640,18640,18640,18640,0
|
|
20240328,170400,6595548290,18640,18640,18640,18640,0
|
|
20240328,170300,6595548290,18640,18640,18640,18640,0
|
|
20240328,170200,6595548290,18640,18640,18640,18640,0
|
|
20240328,170100,6595548290,18640,18640,18640,18640,0
|
|
20240328,170000,6595548290,18640,18640,18640,18640,0
|
|
20240328,165900,6595548290,18640,18640,18640,18640,0
|
|
20240328,165800,6595548290,18640,18640,18640,18640,0
|
|
20240328,165700,6595548290,18640,18640,18640,18640,0
|
|
20240328,165600,6595548290,18640,18640,18640,18640,0
|
|
20240328,165500,6595548290,18640,18640,18640,18640,0
|
|
20240328,165400,6595548290,18640,18640,18640,18640,0
|
|
20240328,165300,6595548290,18640,18640,18640,18640,0
|
|
20240328,165200,6595548290,18640,18640,18640,18640,0
|
|
20240328,165100,6595548290,18640,18640,18640,18640,0
|
|
20240328,165000,6595548290,18640,18640,18640,18640,0
|
|
20240328,164900,6595548290,18640,18640,18640,18640,0
|
|
20240328,164800,6595548290,18640,18640,18640,18640,0
|
|
20240328,164700,6595548290,18640,18640,18640,18640,0
|
|
20240328,164600,6595548290,18640,18640,18640,18640,0
|
|
20240328,164500,6595548290,18640,18640,18640,18640,0
|
|
20240328,164400,6595548290,18640,18640,18640,18640,0
|
|
20240328,164300,6595548290,18640,18640,18640,18640,0
|
|
20240328,164200,6595548290,18640,18640,18640,18640,0
|
|
20240328,164100,6595548290,18640,18640,18640,18640,0
|
|
20240328,164000,6595548290,18640,18640,18640,18640,0
|
|
20240328,163900,6595548290,18640,18640,18640,18640,0
|
|
20240328,163800,6595548290,18640,18640,18640,18640,0
|
|
20240328,163700,6595548290,18640,18640,18640,18640,12794
|
|
20240328,163600,6595548290,18640,18640,18640,18640,0
|
|
20240328,163500,6595548290,18640,18640,18640,18640,0
|
|
20240328,163400,6595548290,18640,18640,18640,18640,0
|
|
20240328,163300,6595548290,18640,18640,18640,18640,0
|
|
20240328,163200,6595548290,18640,18640,18640,18640,0
|
|
20240328,163100,6595548290,18640,18640,18640,18640,0
|
|
20240328,163000,6595548290,18640,18640,18640,18640,0
|
|
20240328,162900,6595548290,18640,18640,18640,18640,0
|
|
20240328,162800,6595548290,18640,18640,18640,18640,0
|
|
20240328,162700,6595548290,18640,18640,18640,18640,0
|
|
20240328,162600,6595548290,18640,18640,18640,18640,0
|
|
20240328,162500,6595548290,18640,18640,18640,18640,0
|
|
20240328,162400,6595548290,18640,18640,18640,18640,0
|
|
20240328,162300,6595548290,18640,18640,18640,18640,0
|
|
20240328,162200,6595548290,18640,18640,18640,18640,0
|
|
20240328,162100,6595548290,18640,18640,18640,18640,0
|
|
20240328,162000,6595548290,18640,18640,18640,18640,0
|
|
20240328,161900,6595548290,18640,18640,18640,18640,0
|
|
20240328,161800,6595548290,18640,18640,18640,18640,0
|
|
20240328,161700,6595548290,18640,18640,18640,18640,0
|
|
20240328,161600,6595548290,18640,18640,18640,18640,0
|
|
20240328,161500,6595548290,18640,18640,18640,18640,0
|
|
20240328,161400,6595548290,18640,18640,18640,18640,0
|
|
20240328,161300,6595548290,18640,18640,18640,18640,0
|
|
20240328,161200,6595548290,18640,18640,18640,18640,0
|
|
20240328,161100,6595548290,18640,18640,18640,18640,0
|
|
20240328,161000,6595548290,18640,18640,18640,18640,0
|
|
20240328,160900,6595548290,18640,18640,18640,18640,0
|
|
20240328,160800,6595548290,18640,18640,18640,18640,0
|
|
20240328,160700,6595548290,18640,18640,18640,18640,12794
|
|
20240328,160600,6595548290,18640,18640,18640,18640,0
|
|
20240328,160500,6595548290,18640,18640,18640,18640,0
|
|
20240328,160400,6595548290,18640,18640,18640,18640,0
|
|
20240328,160300,6595548290,18640,18640,18640,18640,0
|
|
20240328,160200,6595548290,18640,18640,18640,18640,0
|
|
20240328,160100,6595548290,18640,18640,18640,18640,0
|
|
20240328,160000,6595548290,18640,18640,18640,18640,0
|
|
20240328,155900,6595548290,18640,18640,18640,18640,0
|
|
20240328,155800,6595548290,18640,18640,18640,18640,0
|
|
20240328,155700,6595548290,18640,18640,18640,18640,0
|
|
20240328,155600,6595548290,18640,18640,18640,18640,0
|
|
20240328,155500,6595548290,18640,18640,18640,18640,0
|
|
20240328,155400,6595548290,18640,18640,18640,18640,0
|
|
20240328,155300,6595548290,18640,18640,18640,18640,0
|
|
20240328,155200,6595548290,18640,18640,18640,18640,0
|
|
20240328,155100,6595548290,18640,18640,18640,18640,0
|
|
20240328,155000,6595548290,18640,18640,18640,18640,0
|
|
20240328,154900,6595548290,18640,18640,18640,18640,0
|
|
20240328,154800,6595548290,18640,18640,18640,18640,0
|
|
20240328,154700,6595548290,18640,18640,18640,18640,0
|
|
20240328,154600,6595548290,18640,18640,18640,18640,0
|
|
20240328,154500,6595548290,18640,18640,18640,18640,0
|
|
20240328,154400,6595548290,18640,18640,18640,18640,0
|
|
20240328,154300,6595548290,18640,18640,18640,18640,0
|
|
20240328,154200,6595548290,18640,18640,18640,18640,0
|
|
20240328,154100,6595548290,18640,18640,18640,18640,0
|
|
20240328,154000,6595548290,18640,18640,18640,18640,0
|
|
20240328,153900,6595548290,18640,18640,18640,18640,0
|
|
20240328,153800,6595548290,18640,18640,18640,18640,0
|
|
20240328,153700,6595548290,18640,18640,18640,18640,12794
|
|
20240328,153600,6595548290,18640,18640,18640,18640,0
|
|
20240328,153500,6595548290,18640,18640,18640,18640,0
|
|
20240328,153400,6595548290,18640,18640,18640,18640,0
|
|
20240328,153300,6595548290,18640,18640,18640,18640,0
|
|
20240328,153200,6595548290,18640,18640,18640,18640,0
|
|
20240328,153100,6595548290,18640,18640,18640,18640,0
|
|
20240328,153000,6595548290,18640,18640,18640,18640,12794
|
|
20240328,152900,6357068130,18670,18670,18670,18670,0
|
|
20240328,152800,6357068130,18670,18670,18670,18670,0
|
|
20240328,152700,6357068130,18670,18670,18670,18670,0
|
|
20240328,152600,6357068130,18670,18670,18670,18670,0
|
|
20240328,152500,6357068130,18670,18670,18670,18670,0
|
|
20240328,152400,6357068130,18670,18670,18670,18670,0
|
|
20240328,152300,6357068130,18670,18670,18670,18670,0
|
|
20240328,152200,6357068130,18670,18670,18670,18670,0
|
|
20240328,152100,6357068130,18670,18670,18670,18670,0
|
|
20240328,152000,6357068130,18670,18670,18670,18670,0
|
|
20240328,151900,6357068130,18670,18670,18680,18660,1282
|
|
20240328,151800,6333138590,18670,18660,18680,18660,260
|
|
20240328,151700,6328284430,18680,18680,18690,18660,7148
|
|
20240328,151600,6194844590,18690,18700,18700,18680,1449
|
|
20240328,151500,6167761240,18690,18690,18700,18690,789
|
|
20240328,151400,6153011590,18690,18670,18700,18670,1327
|
|
20240328,151300,6128224140,18680,18690,18690,18680,1649
|
|
20240328,151200,6097420230,18690,18690,18690,18690,1031
|
|
20240328,151100,6078150840,18690,18690,18700,18680,743
|
|
20240328,151000,6064263820,18690,18680,18690,18680,332
|
|
20240328,150900,6058061720,18680,18690,18690,18680,525
|
|
20240328,150800,6048252000,18690,18680,18690,18680,677
|
|
20240328,150700,6035599120,18680,18700,18700,18680,1635
|
|
20240328,150600,6005044760,18700,18690,18700,18690,1351
|
|
20240328,150500,5979781360,18690,18690,18700,18690,313
|
|
20240328,150400,5973930410,18690,18700,18700,18690,225
|
|
20240328,150300,5969725060,18700,18700,18700,18690,541
|
|
20240328,150200,5959608660,18700,18700,18700,18690,1479
|
|
20240328,150100,5931959220,18690,18690,18700,18690,627
|
|
20240328,150000,5920240080,18700,18700,18700,18690,748
|
|
20240328,145900,5906259480,18700,18720,18720,18700,3666
|
|
20240328,145800,5837684830,18730,18740,18740,18730,702
|
|
20240328,145700,5824534980,18740,18730,18740,18730,56
|
|
20240328,145600,5823486090,18730,18730,18740,18730,148
|
|
20240328,145500,5820714040,18730,18720,18730,18720,749
|
|
20240328,145400,5806685580,18730,18730,18730,18720,784
|
|
20240328,145300,5792002050,18730,18730,18730,18720,78
|
|
20240328,145200,5790541870,18730,18700,18730,18700,516
|
|
20240328,145100,5780881170,18700,18720,18720,18700,1691
|
|
20240328,145000,5749258460,18720,18710,18720,18710,108
|
|
20240328,144900,5747237770,18720,18720,18720,18720,267
|
|
20240328,144800,5742239530,18720,18700,18730,18700,162
|
|
20240328,144700,5739208080,18710,18710,18720,18710,429
|
|
20240328,144600,5731181480,18720,18730,18740,18710,829
|
|
20240328,144500,5715655630,18740,18740,18740,18730,20
|
|
20240328,144400,5715280930,18740,18740,18740,18740,36
|
|
20240328,144300,5714606290,18740,18740,18740,18740,240
|
|
20240328,144200,5710108690,18740,18750,18750,18740,1364
|
|
20240328,144100,5684545410,18750,18730,18750,18730,1073
|
|
20240328,144000,5664432730,18730,18720,18730,18720,607
|
|
20240328,143900,5653068860,18720,18700,18720,18700,381
|
|
20240328,143800,5645936640,18710,18710,18720,18710,358
|
|
20240328,143700,5639237860,18710,18700,18710,18700,413
|
|
20240328,143600,5631514560,18700,18700,18700,18700,414
|
|
20240328,143500,5623772760,18700,18690,18710,18680,260
|
|
20240328,143400,5618914540,18710,18690,18710,18680,381
|
|
20240328,143300,5611789550,18690,18690,18690,18690,864
|
|
20240328,143200,5595641390,18690,18710,18710,18690,953
|
|
20240328,143100,5577823010,18710,18710,18710,18700,759
|
|
20240328,143000,5563628340,18700,18700,18710,18700,417
|
|
20240328,142900,5555829800,18700,18700,18710,18700,166
|
|
20240328,142800,5552725590,18700,18710,18710,18700,360
|
|
20240328,142700,5545993580,18700,18700,18700,18700,767
|
|
20240328,142600,5531650680,18700,18690,18700,18690,265
|
|
20240328,142500,5526695730,18690,18690,18690,18680,357
|
|
20240328,142400,5520024730,18690,18690,18690,18690,849
|
|
20240328,142300,5504156920,18690,18680,18690,18680,153
|
|
20240328,142200,5501298370,18680,18690,18690,18680,591
|
|
20240328,142100,5490256370,18690,18680,18690,18680,365
|
|
20240328,142000,5483436590,18690,18670,18690,18670,230
|
|
20240328,141900,5479141660,18670,18680,18680,18670,200
|
|
20240328,141800,5475405850,18670,18670,18680,18670,872
|
|
20240328,141700,5459122590,18670,18690,18690,18670,1076
|
|
20240328,141600,5439026050,18680,18680,18700,18680,751
|
|
20240328,141500,5424995030,18690,18690,18700,18680,375
|
|
20240328,141400,5417985140,18690,18700,18700,18690,734
|
|
20240328,141300,5404266390,18700,18700,18710,18700,760
|
|
20240328,141200,5390054350,18700,18710,18710,18700,1243
|
|
20240328,141100,5366803260,18710,18710,18710,18700,1183
|
|
20240328,141000,5344678900,18720,18720,18720,18710,931
|
|
20240328,140900,5327258320,18720,18710,18720,18700,1726
|
|
20240328,140800,5294977770,18700,18710,18720,18700,2334
|
|
20240328,140700,5251305720,18710,18720,18720,18710,582
|
|
20240328,140600,5240414570,18720,18720,18720,18710,813
|
|
20240328,140500,5225195980,18720,18730,18730,18720,1001
|
|
20240328,140400,5206456890,18720,18710,18740,18710,1349
|
|
20240328,140300,5181214940,18740,18750,18750,18720,6396
|
|
20240328,140200,5061368750,18770,18780,18780,18750,2962
|
|
20240328,140100,5005786230,18780,18780,18790,18770,426
|
|
20240328,140000,4997786060,18790,18780,18790,18770,614
|
|
20240328,135900,4986255860,18780,18780,18780,18770,844
|
|
20240328,135800,4970409430,18780,18790,18800,18780,2006
|
|
20240328,135700,4932734370,18790,18800,18810,18790,7745
|
|
20240328,135600,4787164460,18800,18800,18800,18800,3301
|
|
20240328,135500,4725105660,18800,18810,18810,18800,1715
|
|
20240328,135400,4692861540,18810,18820,18820,18800,5028
|
|
20240328,135300,4598274470,18810,18810,18820,18810,404
|
|
20240328,135200,4590673230,18820,18830,18830,18810,15033
|
|
20240328,135100,4307767450,18840,18840,18840,18830,2147
|
|
20240328,135000,4267337820,18840,18840,18840,18840,1070
|
|
20240328,134900,4247179020,18840,18840,18840,18840,0
|
|
20240328,134800,4247179020,18840,18850,18850,18840,147
|
|
20240328,134700,4244408970,18850,18850,18850,18850,1
|
|
20240328,134600,4244390120,18850,18850,18850,18850,60
|
|
20240328,134500,4243259120,18850,18850,18850,18850,17
|
|
20240328,134400,4242938670,18850,18850,18850,18850,126
|
|
20240328,134300,4240563570,18850,18850,18850,18850,2
|
|
20240328,134200,4240525870,18850,18850,18850,18850,80
|
|
20240328,134100,4239017870,18850,18860,18860,18850,154
|
|
20240328,134000,4236114960,18830,18840,18840,18830,510
|
|
20240328,133900,4226510600,18840,18840,18840,18840,64
|
|
20240328,133800,4225304840,18860,18840,18860,18840,510
|
|
20240328,133700,4215691630,18840,18840,18840,18830,655
|
|
20240328,133600,4203353030,18840,18850,18850,18840,527
|
|
20240328,133500,4193424250,18850,18840,18850,18840,571
|
|
20240328,133400,4182663860,18850,18830,18850,18830,289
|
|
20240328,133300,4177219560,18830,18840,18840,18830,572
|
|
20240328,133200,4166444360,18840,18840,18840,18840,209
|
|
20240328,133100,4162506800,18850,18850,18850,18850,796
|
|
20240328,133000,4147502200,18850,18850,18850,18850,117
|
|
20240328,132900,4145296750,18850,18850,18850,18840,28
|
|
20240328,132800,4144769000,18850,18840,18850,18830,947
|
|
20240328,132700,4126921350,18850,18850,18850,18840,79
|
|
20240328,132600,4125432400,18840,18840,18840,18840,99
|
|
20240328,132500,4123567240,18840,18840,18840,18840,845
|
|
20240328,132400,4107647440,18840,18850,18850,18840,180
|
|
20240328,132300,4104254640,18850,18840,18850,18840,110
|
|
20240328,132200,4102182140,18840,18860,18860,18840,120
|
|
20240328,132100,4099921040,18860,18840,18860,18830,261
|
|
20240328,132000,4095001540,18830,18840,18840,18830,92
|
|
20240328,131900,4093268480,18840,18840,18840,18830,216
|
|
20240328,131800,4089200090,18840,18830,18840,18830,555
|
|
20240328,131700,4078748720,18830,18840,18860,18830,1219
|
|
20240328,131600,4055787080,18840,18850,18850,18840,746
|
|
20240328,131500,4041728580,18850,18850,18850,18850,398
|
|
20240328,131400,4034226280,18850,18850,18850,18850,30
|
|
20240328,131300,4033660780,18840,18840,18850,18840,114
|
|
20240328,131200,4031512890,18840,18840,18850,18840,115
|
|
20240328,131100,4029346190,18840,18840,18840,18840,74
|
|
20240328,131000,4027952030,18840,18840,18840,18840,100
|
|
20240328,130900,4026068030,18850,18840,18850,18830,394
|
|
20240328,130800,4018646140,18830,18850,18850,18830,168
|
|
20240328,130700,4015481100,18830,18830,18840,18830,490
|
|
20240328,130600,4006254390,18820,18820,18830,18820,178
|
|
20240328,130500,4002903700,18820,18820,18820,18820,129
|
|
20240328,130400,4000475920,18820,18820,18820,18820,125
|
|
20240328,130300,3998123420,18830,18840,18840,18830,1160
|
|
20240328,130200,3976280320,18830,18830,18830,18830,177
|
|
20240328,130100,3972947410,18830,18830,18830,18830,24
|
|
20240328,130000,3972495490,18830,18840,18840,18830,937
|
|
20240328,125900,3954848820,18840,18830,18850,18830,116
|
|
20240328,125800,3952664270,18840,18840,18840,18830,302
|
|
20240328,125700,3946975490,18840,18840,18840,18840,61
|
|
20240328,125600,3945826250,18840,18850,18850,18840,91
|
|
20240328,125500,3944111710,18850,18850,18850,18850,210
|
|
20240328,125400,3940153210,18850,18830,18850,18830,474
|
|
20240328,125300,3931225790,18830,18830,18830,18830,88
|
|
20240328,125200,3929568750,18830,18830,18830,18820,743
|
|
20240328,125100,3915578670,18820,18820,18830,18820,301
|
|
20240328,125000,3909913100,18830,18840,18850,18830,2726
|
|
20240328,124900,3858576880,18840,18850,18850,18840,107
|
|
20240328,124800,3856560970,18840,18840,18850,18840,292
|
|
20240328,124700,3851058690,18840,18830,18840,18830,494
|
|
20240328,124600,3841755370,18840,18830,18840,18830,106
|
|
20240328,124500,3839759290,18830,18830,18840,18830,514
|
|
20240328,124400,3830080170,18840,18850,18850,18830,961
|
|
20240328,124300,3811974220,18850,18840,18850,18840,45
|
|
20240328,124200,3811126320,18840,18840,18840,18830,346
|
|
20240328,124100,3804607940,18840,18840,18840,18840,36
|
|
20240328,124000,3803929700,18830,18840,18840,18830,447
|
|
20240328,123900,3795512130,18840,18850,18850,18840,947
|
|
20240328,123800,3777661230,18850,18840,18850,18840,729
|
|
20240328,123700,3763919730,18840,18850,18850,18830,2047
|
|
20240328,123600,3725354140,18850,18840,18850,18840,657
|
|
20240328,123500,3712976100,18840,18840,18850,18840,591
|
|
20240328,123400,3701841480,18850,18850,18850,18850,72
|
|
20240328,123300,3700484280,18840,18840,18850,18840,775
|
|
20240328,123200,3685881590,18850,18850,18850,18850,20
|
|
20240328,123100,3685504590,18840,18850,18850,18840,100
|
|
20240328,123000,3683620390,18850,18850,18850,18840,904
|
|
20240328,122900,3666580650,18850,18860,18860,18850,37
|
|
20240328,122800,3665882880,18850,18850,18860,18850,194
|
|
20240328,122700,3662225900,18850,18850,18850,18850,0
|
|
20240328,122600,3662225900,18850,18850,18850,18850,5
|
|
20240328,122500,3662131650,18850,18850,18860,18850,673
|
|
20240328,122400,3649445570,18860,18860,18860,18860,2085
|
|
20240328,122300,3610122470,18860,18860,18870,18860,110
|
|
20240328,122200,3608047820,18860,18860,18870,18860,119
|
|
20240328,122100,3605803440,18860,18860,18870,18860,475
|
|
20240328,122000,3596842400,18860,18870,18870,18860,275
|
|
20240328,121900,3591654860,18860,18880,18880,18860,422
|
|
20240328,121800,3583691720,18880,18870,18880,18870,231
|
|
20240328,121700,3579332160,18870,18870,18870,18860,33
|
|
20240328,121600,3578709640,18860,18870,18870,18860,875
|
|
20240328,121500,3562206380,18870,18880,18880,18870,143
|
|
20240328,121400,3559507950,18880,18870,18880,18870,225
|
|
20240328,121300,3555261950,18870,18880,18880,18870,442
|
|
20240328,121200,3546921280,18870,18870,18870,18870,133
|
|
20240328,121100,3544411570,18870,18870,18870,18870,303
|
|
20240328,121000,3538693960,18870,18870,18880,18870,69
|
|
20240328,120900,3537391490,18870,18870,18870,18870,87
|
|
20240328,120800,3535749800,18870,18860,18870,18860,586
|
|
20240328,120700,3524693030,18860,18860,18860,18860,195
|
|
20240328,120600,3521015330,18860,18860,18860,18860,130
|
|
20240328,120500,3518563530,18860,18860,18860,18860,209
|
|
20240328,120400,3514621790,18860,18860,18860,18860,79
|
|
20240328,120300,3513131850,18860,18860,18860,18860,166
|
|
20240328,120200,3510001090,18870,18870,18870,18870,1
|
|
20240328,120100,3509982220,18860,18860,18860,18860,107
|
|
20240328,120000,3507964200,18870,18860,18870,18860,21
|
|
20240328,115900,3507567980,18860,18860,18860,18850,1140
|
|
20240328,115800,3486076860,18860,18860,18860,18850,692
|
|
20240328,115700,3473027130,18870,18860,18870,18860,176
|
|
20240328,115600,3469707660,18860,18870,18870,18860,164
|
|
20240328,115500,3466613080,18870,18870,18870,18870,67
|
|
20240328,115400,3465348790,18860,18850,18860,18850,699
|
|
20240328,115300,3452166800,18860,18850,18860,18850,135
|
|
20240328,115200,3449621750,18860,18860,18860,18860,441
|
|
20240328,115100,3441304490,18860,18860,18870,18860,1256
|
|
20240328,115000,3417612310,18860,18850,18860,18850,379
|
|
20240328,114900,3410465500,18850,18850,18850,18850,10
|
|
20240328,114800,3410277000,18860,18860,18860,18860,14
|
|
20240328,114700,3410012960,18870,18850,18870,18850,191
|
|
20240328,114600,3406410700,18860,18850,18860,18850,120
|
|
20240328,114500,3404147520,18850,18850,18850,18850,50
|
|
20240328,114400,3403205020,18850,18850,18860,18850,81
|
|
20240328,114300,3401678070,18850,18830,18850,18830,257
|
|
20240328,114200,3396836340,18830,18840,18840,18830,224
|
|
20240328,114100,3392617890,18850,18840,18850,18830,1044
|
|
20240328,114000,3372946130,18840,18830,18850,18830,990
|
|
20240328,113900,3354297760,18830,18830,18830,18830,300
|
|
20240328,113800,3348648760,18830,18830,18840,18830,492
|
|
20240328,113700,3339383900,18840,18840,18850,18840,1867
|
|
20240328,113600,3304209500,18840,18850,18850,18840,460
|
|
20240328,113500,3295543080,18850,18850,18850,18840,403
|
|
20240328,113400,3287950380,18840,18850,18850,18840,25
|
|
20240328,113300,3287479200,18850,18840,18860,18840,206
|
|
20240328,113200,3283598090,18840,18840,18840,18840,351
|
|
20240328,113100,3276985250,18840,18860,18860,18840,2118
|
|
20240328,113000,3237074940,18860,18850,18860,18850,73
|
|
20240328,112900,3235698770,18850,18850,18850,18850,300
|
|
20240328,112800,3230043770,18850,18850,18860,18850,524
|
|
20240328,112700,3220164780,18860,18860,18860,18850,19
|
|
20240328,112600,3219806490,18860,18870,18870,18850,346
|
|
20240328,112500,3213282340,18860,18870,18870,18860,252
|
|
20240328,112400,3208529120,18870,18860,18870,18860,381
|
|
20240328,112300,3201343440,18860,18870,18870,18860,37
|
|
20240328,112200,3200645600,18870,18870,18870,18870,130
|
|
20240328,112100,3198192500,18860,18860,18860,18860,0
|
|
20240328,112000,3198192500,18860,18870,18870,18860,88
|
|
20240328,111900,3196532290,18850,18850,18850,18850,0
|
|
20240328,111800,3196532290,18850,18860,18860,18850,309
|
|
20240328,111700,3190706390,18860,18860,18860,18850,339
|
|
20240328,111600,3184313650,18860,18850,18860,18850,228
|
|
20240328,111500,3180015750,18850,18890,18890,18850,814
|
|
20240328,111400,3164656620,18890,18890,18890,18890,28
|
|
20240328,111300,3164127700,18900,18860,18900,18860,241
|
|
20240328,111200,3159580240,18860,18860,18860,18860,347
|
|
20240328,111100,3153035820,18850,18850,18850,18850,135
|
|
20240328,111000,3150491070,18850,18860,18860,18850,592
|
|
20240328,110900,3139326000,18860,18860,18860,18850,376
|
|
20240328,110800,3132235140,18860,18860,18860,18850,625
|
|
20240328,110700,3120448160,18860,18870,18870,18850,79
|
|
20240328,110600,3118958450,18900,18900,18910,18890,116
|
|
20240328,110500,3116766070,18900,18880,18920,18880,390
|
|
20240328,110400,3109396780,18830,18830,18830,18830,620
|
|
20240328,110300,3097722180,18830,18880,18880,18830,812
|
|
20240328,110200,3082427710,18870,18840,18870,18820,1860
|
|
20240328,110100,3047387910,18830,18840,18840,18830,49
|
|
20240328,110000,3046465210,18830,18830,18850,18830,911
|
|
20240328,105900,3029311060,18830,18830,18830,18830,32
|
|
20240328,105800,3028708500,18830,18830,18830,18830,333
|
|
20240328,105700,3022438110,18830,18830,18830,18820,320
|
|
20240328,105600,3016412660,18820,18850,18850,18820,455
|
|
20240328,105500,3007842310,18830,18830,18850,18830,401
|
|
20240328,105400,3000290980,18830,18860,18860,18830,324
|
|
20240328,105300,2994189530,18860,18860,18860,18830,2186
|
|
20240328,105200,2953009260,18850,18860,18860,18850,124
|
|
20240328,105100,2950671020,18850,18830,18860,18830,271
|
|
20240328,105000,2945565750,18830,18830,18830,18820,399
|
|
20240328,104900,2938054130,18810,18830,18830,18810,125
|
|
20240328,104800,2935702320,18840,18860,18860,18800,3259
|
|
20240328,104700,2874395070,18840,18840,18860,18840,303
|
|
20240328,104600,2868685490,18830,18810,18840,18810,2046
|
|
20240328,104500,2830182660,18810,18820,18820,18810,846
|
|
20240328,104400,2814268620,18810,18820,18820,18810,1046
|
|
20240328,104300,2794583500,18820,18820,18820,18810,1400
|
|
20240328,104200,2768239630,18810,18830,18860,18800,8791
|
|
20240328,104100,2602871540,18830,18870,18870,18830,5867
|
|
20240328,104000,2492349430,18880,18880,18880,18870,1005
|
|
20240328,103900,2473378850,18870,18900,18910,18870,2586
|
|
20240328,103800,2424551430,18890,18880,18890,18880,194
|
|
20240328,103700,2420886980,18880,18900,18900,18880,1224
|
|
20240328,103600,2397773770,18900,18890,18900,18890,1172
|
|
20240328,103500,2375624910,18890,18930,18930,18890,187
|
|
20240328,103400,2372091270,18890,18900,18920,18880,784
|
|
20240328,103300,2357273360,18920,18920,18920,18900,2203
|
|
20240328,103200,2315623150,18920,18930,18930,18920,176
|
|
20240328,103100,2312292600,18910,18930,18960,18900,1045
|
|
20240328,103000,2292489910,18900,18890,18900,18890,975
|
|
20240328,102900,2274062540,18900,18900,18930,18900,450
|
|
20240328,102800,2265545540,18900,18940,18940,18900,210
|
|
20240328,102700,2261574320,18940,18840,18950,18830,1811
|
|
20240328,102600,2227378730,18860,18810,18860,18810,2904
|
|
20240328,102500,2172683250,18820,18830,18830,18810,2645
|
|
20240328,102400,2122914010,18820,18840,18840,18820,1877
|
|
20240328,102300,2087565460,18850,18870,18870,18840,3193
|
|
20240328,102200,2027356740,18870,18900,18900,18870,3103
|
|
20240328,102100,1968754880,18900,18910,18920,18900,1039
|
|
20240328,102000,1949110730,18910,18910,18920,18900,765
|
|
20240328,101900,1934645300,18900,18910,18920,18890,2003
|
|
20240328,101800,1896777090,18910,18930,18930,18910,994
|
|
20240328,101700,1877974490,18940,18910,18950,18900,589
|
|
20240328,101600,1866829380,18900,18950,18950,18900,5473
|
|
20240328,101500,1763303280,18940,18960,18970,18940,1628
|
|
20240328,101400,1732447700,18960,19000,19000,18960,1709
|
|
20240328,101300,1700015210,18990,19010,19010,18990,2543
|
|
20240328,101200,1651699160,19000,19000,19010,19000,896
|
|
20240328,101100,1634671500,19010,19030,19030,19000,2022
|
|
20240328,101000,1596228120,19020,19060,19060,19020,199
|
|
20240328,100900,1592442940,19060,19060,19070,19000,12508
|
|
20240328,100800,1354557910,19060,19050,19060,19050,474
|
|
20240328,100700,1345527610,19060,19070,19080,19050,2004
|
|
20240328,100600,1307319510,19070,19120,19120,19060,8671
|
|
20240328,100500,1141736160,19120,19120,19120,19120,787
|
|
20240328,100400,1126688720,19120,19130,19140,19120,1321
|
|
20240328,100300,1101424800,19140,19160,19160,19130,926
|
|
20240328,100200,1083707440,19140,19160,19160,19130,999
|
|
20240328,100100,1064589060,19130,19130,19160,19130,840
|
|
20240328,100000,1048517710,19160,19160,19160,19130,3587
|
|
20240328,095900,979841010,19150,19160,19160,19150,372
|
|
20240328,095800,972716990,19160,19160,19160,19150,298
|
|
20240328,095700,967008940,19160,19150,19160,19150,1225
|
|
20240328,095600,943547990,19150,19160,19160,19150,1485
|
|
20240328,095500,915100790,19170,19160,19170,19160,908
|
|
20240328,095400,897699450,19160,19170,19170,19160,161
|
|
20240328,095300,894614410,19170,19160,19170,19160,283
|
|
20240328,095200,889189770,19170,19160,19170,19160,593
|
|
20240328,095100,877826790,19160,19170,19180,19160,1048
|
|
20240328,095000,857744970,19180,19180,19180,19160,1925
|
|
20240328,094900,820834920,19170,19170,19180,19170,612
|
|
20240328,094800,809101470,19170,19190,19190,19170,1165
|
|
20240328,094700,786761740,19180,19190,19190,19180,15
|
|
20240328,094600,786473960,19200,19200,19200,19200,260
|
|
20240328,094500,781481960,19190,19170,19190,19160,837
|
|
20240328,094400,765439240,19160,19170,19200,19160,1527
|
|
20240328,094300,736162760,19170,19170,19170,19160,1260
|
|
20240328,094200,712013860,19180,19200,19200,19170,510
|
|
20240328,094100,702232050,19160,19180,19190,19160,3150
|
|
20240328,094000,641813770,19180,19180,19190,19180,41
|
|
20240328,093900,641027380,19160,19150,19170,19150,625
|
|
20240328,093800,629053470,19160,19170,19170,19150,1733
|
|
20240328,093700,595851080,19160,19200,19210,19160,3504
|
|
20240328,093600,528602130,19200,19210,19220,19200,1098
|
|
20240328,093500,507515100,19210,19220,19220,19210,601
|
|
20240328,093400,495968100,19220,19230,19230,19220,1153
|
|
20240328,093300,473806440,19230,19240,19240,19230,336
|
|
20240328,093200,467342800,19240,19260,19260,19240,770
|
|
20240328,093100,452521080,19260,19250,19260,19250,258
|
|
20240328,093000,447552140,19260,19260,19260,19260,41
|
|
20240328,092900,446762480,19260,19280,19280,19260,375
|
|
20240328,092800,439537880,19290,19280,19290,19280,503
|
|
20240328,092700,429839930,19280,19270,19280,19270,58
|
|
20240328,092600,428721920,19270,19280,19280,19270,455
|
|
20240328,092500,419949540,19280,19260,19280,19260,868
|
|
20240328,092400,403227530,19260,19250,19260,19250,467
|
|
20240328,092300,394236610,19230,19220,19230,19220,139
|
|
20240328,092200,391564990,19220,19230,19260,19210,1993
|
|
20240328,092100,353258770,19210,19220,19220,19210,531
|
|
20240328,092000,343058250,19210,19210,19220,19200,1122
|
|
20240328,091900,321501900,19210,19210,19220,19210,1013
|
|
20240328,091800,302041150,19210,19230,19230,19210,1440
|
|
20240328,091700,274372090,19230,19240,19240,19230,215
|
|
20240328,091600,270235990,19240,19260,19260,19240,350
|
|
20240328,091500,263500910,19240,19260,19260,19240,628
|
|
20240328,091400,251412470,19260,19250,19260,19250,94
|
|
20240328,091300,249602040,19240,19240,19240,19240,1
|
|
20240328,091200,249582800,19240,19220,19240,19210,934
|
|
20240328,091100,231621680,19220,19220,19220,19210,201
|
|
20240328,091000,227759030,19210,19240,19240,19210,1476
|
|
20240328,090900,199391520,19240,19240,19270,19230,340
|
|
20240328,090800,192851590,19240,19230,19270,19230,501
|
|
20240328,090700,183215780,19240,19280,19280,19230,69
|
|
20240328,090600,181887890,19280,19250,19280,19220,183
|
|
20240328,090500,178367930,19270,19290,19290,19270,32
|
|
20240328,090400,177750930,19220,19220,19220,19220,550
|
|
20240328,090300,167179930,19220,19200,19220,19200,252
|
|
20240328,090200,162340650,19200,19240,19240,19200,576
|
|
20240328,090100,151280400,19270,19270,19270,19200,3235
|
|
20240328,090000,89103980,19270,19330,19380,19270,4262
|