646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,194300,1314051500,15400,15400,15400,15400,731
|
|
20240328,194200,1314051500,15400,15400,15400,15400,0
|
|
20240328,194100,1314051500,15400,15400,15400,15400,0
|
|
20240328,194000,1314051500,15400,15400,15400,15400,0
|
|
20240328,193900,1314051500,15400,15400,15400,15400,0
|
|
20240328,193800,1314051500,15400,15400,15400,15400,0
|
|
20240328,193700,1314051500,15400,15400,15400,15400,0
|
|
20240328,193600,1314051500,15400,15400,15400,15400,0
|
|
20240328,193500,1314051500,15400,15400,15400,15400,0
|
|
20240328,193400,1314051500,15400,15400,15400,15400,0
|
|
20240328,193300,1314051500,15400,15400,15400,15400,0
|
|
20240328,193200,1314051500,15400,15400,15400,15400,0
|
|
20240328,193100,1314051500,15400,15400,15400,15400,0
|
|
20240328,193000,1314051500,15400,15400,15400,15400,0
|
|
20240328,192900,1314051500,15400,15400,15400,15400,0
|
|
20240328,192800,1314051500,15400,15400,15400,15400,0
|
|
20240328,192700,1314051500,15400,15400,15400,15400,0
|
|
20240328,192600,1314051500,15400,15400,15400,15400,0
|
|
20240328,192500,1314051500,15400,15400,15400,15400,0
|
|
20240328,192400,1314051500,15400,15400,15400,15400,0
|
|
20240328,192300,1314051500,15400,15400,15400,15400,0
|
|
20240328,192200,1314051500,15400,15400,15400,15400,0
|
|
20240328,192100,1314051500,15400,15400,15400,15400,0
|
|
20240328,192000,1314051500,15400,15400,15400,15400,0
|
|
20240328,191900,1314051500,15400,15400,15400,15400,0
|
|
20240328,191800,1314051500,15400,15400,15400,15400,0
|
|
20240328,191700,1314051500,15400,15400,15400,15400,0
|
|
20240328,191600,1314051500,15400,15400,15400,15400,0
|
|
20240328,191500,1314051500,15400,15400,15400,15400,0
|
|
20240328,191400,1314051500,15400,15400,15400,15400,0
|
|
20240328,191300,1314051500,15400,15400,15400,15400,731
|
|
20240328,191200,1314051500,15400,15400,15400,15400,0
|
|
20240328,191100,1314051500,15400,15400,15400,15400,0
|
|
20240328,191000,1314051500,15400,15400,15400,15400,0
|
|
20240328,190900,1314051500,15400,15400,15400,15400,0
|
|
20240328,190800,1314051500,15400,15400,15400,15400,0
|
|
20240328,190700,1314051500,15400,15400,15400,15400,0
|
|
20240328,190600,1314051500,15400,15400,15400,15400,0
|
|
20240328,190500,1314051500,15400,15400,15400,15400,0
|
|
20240328,190400,1314051500,15400,15400,15400,15400,0
|
|
20240328,190300,1314051500,15400,15400,15400,15400,0
|
|
20240328,190200,1314051500,15400,15400,15400,15400,0
|
|
20240328,190100,1314051500,15400,15400,15400,15400,0
|
|
20240328,190000,1314051500,15400,15400,15400,15400,0
|
|
20240328,185900,1314051500,15400,15400,15400,15400,0
|
|
20240328,185800,1314051500,15400,15400,15400,15400,0
|
|
20240328,185700,1314051500,15400,15400,15400,15400,0
|
|
20240328,185600,1314051500,15400,15400,15400,15400,0
|
|
20240328,185500,1314051500,15400,15400,15400,15400,0
|
|
20240328,185400,1314051500,15400,15400,15400,15400,0
|
|
20240328,185300,1314051500,15400,15400,15400,15400,0
|
|
20240328,185200,1314051500,15400,15400,15400,15400,0
|
|
20240328,185100,1314051500,15400,15400,15400,15400,0
|
|
20240328,185000,1314051500,15400,15400,15400,15400,0
|
|
20240328,184900,1314051500,15400,15400,15400,15400,0
|
|
20240328,184800,1314051500,15400,15400,15400,15400,0
|
|
20240328,184700,1314051500,15400,15400,15400,15400,0
|
|
20240328,184600,1314051500,15400,15400,15400,15400,0
|
|
20240328,184500,1314051500,15400,15400,15400,15400,0
|
|
20240328,184400,1314051500,15400,15400,15400,15400,0
|
|
20240328,184300,1314051500,15400,15400,15400,15400,731
|
|
20240328,184200,1314051500,15400,15400,15400,15400,0
|
|
20240328,184100,1314051500,15400,15400,15400,15400,0
|
|
20240328,184000,1314051500,15400,15400,15400,15400,0
|
|
20240328,183900,1314051500,15400,15400,15400,15400,0
|
|
20240328,183800,1314051500,15400,15400,15400,15400,0
|
|
20240328,183700,1314051500,15400,15400,15400,15400,0
|
|
20240328,183600,1314051500,15400,15400,15400,15400,0
|
|
20240328,183500,1314051500,15400,15400,15400,15400,0
|
|
20240328,183400,1314051500,15400,15400,15400,15400,0
|
|
20240328,183300,1314051500,15400,15400,15400,15400,0
|
|
20240328,183200,1314051500,15400,15400,15400,15400,0
|
|
20240328,183100,1314051500,15400,15400,15400,15400,0
|
|
20240328,183000,1314051500,15400,15400,15400,15400,0
|
|
20240328,182900,1314051500,15400,15400,15400,15400,0
|
|
20240328,182800,1314051500,15400,15400,15400,15400,0
|
|
20240328,182700,1314051500,15400,15400,15400,15400,0
|
|
20240328,182600,1314051500,15400,15400,15400,15400,0
|
|
20240328,182500,1314051500,15400,15400,15400,15400,0
|
|
20240328,182400,1314051500,15400,15400,15400,15400,0
|
|
20240328,182300,1314051500,15400,15400,15400,15400,0
|
|
20240328,182200,1314051500,15400,15400,15400,15400,0
|
|
20240328,182100,1314051500,15400,15400,15400,15400,0
|
|
20240328,182000,1314051500,15400,15400,15400,15400,0
|
|
20240328,181900,1314051500,15400,15400,15400,15400,0
|
|
20240328,181800,1314051500,15400,15400,15400,15400,0
|
|
20240328,181700,1314051500,15400,15400,15400,15400,0
|
|
20240328,181600,1314051500,15400,15400,15400,15400,0
|
|
20240328,181500,1314051500,15400,15400,15400,15400,0
|
|
20240328,181400,1314051500,15400,15400,15400,15400,0
|
|
20240328,181300,1314051500,15400,15400,15400,15400,731
|
|
20240328,181200,1314051500,15400,15400,15400,15400,0
|
|
20240328,181100,1314051500,15400,15400,15400,15400,0
|
|
20240328,181000,1314051500,15400,15400,15400,15400,0
|
|
20240328,180900,1314051500,15400,15400,15400,15400,0
|
|
20240328,180800,1314051500,15400,15400,15400,15400,0
|
|
20240328,180700,1314051500,15400,15400,15400,15400,0
|
|
20240328,180600,1314051500,15400,15400,15400,15400,0
|
|
20240328,180500,1314051500,15400,15400,15400,15400,0
|
|
20240328,180400,1314051500,15400,15400,15400,15400,0
|
|
20240328,180300,1314051500,15400,15400,15400,15400,0
|
|
20240328,180200,1314051500,15400,15400,15400,15400,0
|
|
20240328,180100,1314051500,15400,15400,15400,15400,0
|
|
20240328,180000,1314051500,15400,15400,15400,15400,0
|
|
20240328,175900,1314051500,15400,15400,15400,15400,0
|
|
20240328,175800,1314051500,15400,15400,15400,15400,0
|
|
20240328,175700,1314051500,15400,15400,15400,15400,0
|
|
20240328,175600,1314051500,15400,15400,15400,15400,0
|
|
20240328,175500,1314051500,15400,15400,15400,15400,0
|
|
20240328,175400,1314051500,15400,15400,15400,15400,0
|
|
20240328,175300,1314051500,15400,15400,15400,15400,0
|
|
20240328,175200,1314051500,15400,15400,15400,15400,0
|
|
20240328,175100,1314051500,15400,15400,15400,15400,0
|
|
20240328,175000,1314051500,15400,15400,15400,15400,0
|
|
20240328,174900,1314051500,15400,15400,15400,15400,0
|
|
20240328,174800,1314051500,15400,15400,15400,15400,0
|
|
20240328,174700,1314051500,15400,15400,15400,15400,0
|
|
20240328,174600,1314051500,15400,15400,15400,15400,0
|
|
20240328,174500,1314051500,15400,15400,15400,15400,0
|
|
20240328,174400,1314051500,15400,15400,15400,15400,0
|
|
20240328,174300,1314051500,15400,15400,15400,15400,731
|
|
20240328,174200,1314051500,15400,15400,15400,15400,0
|
|
20240328,174100,1314051500,15400,15400,15400,15400,0
|
|
20240328,174000,1314051500,15400,15400,15400,15400,0
|
|
20240328,173900,1314051500,15400,15400,15400,15400,0
|
|
20240328,173800,1314051500,15400,15400,15400,15400,0
|
|
20240328,173700,1314051500,15400,15400,15400,15400,0
|
|
20240328,173600,1314051500,15400,15400,15400,15400,0
|
|
20240328,173500,1314051500,15400,15400,15400,15400,0
|
|
20240328,173400,1314051500,15400,15400,15400,15400,0
|
|
20240328,173300,1314051500,15400,15400,15400,15400,0
|
|
20240328,173200,1314051500,15400,15400,15400,15400,0
|
|
20240328,173100,1314051500,15400,15400,15400,15400,0
|
|
20240328,173000,1314051500,15400,15400,15400,15400,0
|
|
20240328,172900,1314051500,15400,15400,15400,15400,0
|
|
20240328,172800,1314051500,15400,15400,15400,15400,0
|
|
20240328,172700,1314051500,15400,15400,15400,15400,0
|
|
20240328,172600,1314051500,15400,15400,15400,15400,0
|
|
20240328,172500,1314051500,15400,15400,15400,15400,0
|
|
20240328,172400,1314051500,15400,15400,15400,15400,0
|
|
20240328,172300,1314051500,15400,15400,15400,15400,0
|
|
20240328,172200,1314051500,15400,15400,15400,15400,0
|
|
20240328,172100,1314051500,15400,15400,15400,15400,0
|
|
20240328,172000,1314051500,15400,15400,15400,15400,0
|
|
20240328,171900,1314051500,15400,15400,15400,15400,0
|
|
20240328,171800,1314051500,15400,15400,15400,15400,0
|
|
20240328,171700,1314051500,15400,15400,15400,15400,0
|
|
20240328,171600,1314051500,15400,15400,15400,15400,0
|
|
20240328,171500,1314051500,15400,15400,15400,15400,0
|
|
20240328,171400,1314051500,15400,15400,15400,15400,0
|
|
20240328,171300,1314051500,15400,15400,15400,15400,731
|
|
20240328,171200,1314051500,15400,15400,15400,15400,0
|
|
20240328,171100,1314051500,15400,15400,15400,15400,0
|
|
20240328,171000,1314051500,15400,15400,15400,15400,0
|
|
20240328,170900,1314051500,15400,15400,15400,15400,0
|
|
20240328,170800,1314051500,15400,15400,15400,15400,0
|
|
20240328,170700,1314051500,15400,15400,15400,15400,0
|
|
20240328,170600,1314051500,15400,15400,15400,15400,0
|
|
20240328,170500,1314051500,15400,15400,15400,15400,0
|
|
20240328,170400,1314051500,15400,15400,15400,15400,0
|
|
20240328,170300,1314051500,15400,15400,15400,15400,0
|
|
20240328,170200,1314051500,15400,15400,15400,15400,0
|
|
20240328,170100,1314051500,15400,15400,15400,15400,0
|
|
20240328,170000,1314051500,15400,15400,15400,15400,0
|
|
20240328,165900,1314051500,15400,15400,15400,15400,0
|
|
20240328,165800,1314051500,15400,15400,15400,15400,0
|
|
20240328,165700,1314051500,15400,15400,15400,15400,0
|
|
20240328,165600,1314051500,15400,15400,15400,15400,0
|
|
20240328,165500,1314051500,15400,15400,15400,15400,0
|
|
20240328,165400,1314051500,15400,15400,15400,15400,0
|
|
20240328,165300,1314051500,15400,15400,15400,15400,0
|
|
20240328,165200,1314051500,15400,15400,15400,15400,0
|
|
20240328,165100,1314051500,15400,15400,15400,15400,0
|
|
20240328,165000,1314051500,15400,15400,15400,15400,0
|
|
20240328,164900,1314051500,15400,15400,15400,15400,0
|
|
20240328,164800,1314051500,15400,15400,15400,15400,0
|
|
20240328,164700,1314051500,15400,15400,15400,15400,0
|
|
20240328,164600,1314051500,15400,15400,15400,15400,0
|
|
20240328,164500,1314051500,15400,15400,15400,15400,0
|
|
20240328,164400,1314051500,15400,15400,15400,15400,0
|
|
20240328,164300,1314051500,15400,15400,15400,15400,731
|
|
20240328,164200,1314051500,15400,15400,15400,15400,0
|
|
20240328,164100,1314051500,15400,15400,15400,15400,0
|
|
20240328,164000,1314051500,15400,15400,15400,15400,0
|
|
20240328,163900,1314051500,15400,15400,15400,15400,0
|
|
20240328,163800,1314051500,15400,15400,15400,15400,0
|
|
20240328,163700,1314051500,15400,15400,15400,15400,0
|
|
20240328,163600,1314051500,15400,15400,15400,15400,0
|
|
20240328,163500,1314051500,15400,15400,15400,15400,0
|
|
20240328,163400,1314051500,15400,15400,15400,15400,0
|
|
20240328,163300,1314051500,15400,15400,15400,15400,0
|
|
20240328,163200,1314051500,15400,15400,15400,15400,0
|
|
20240328,163100,1314051500,15400,15400,15400,15400,0
|
|
20240328,163000,1314051500,15400,15400,15400,15400,0
|
|
20240328,162900,1314051500,15400,15400,15400,15400,0
|
|
20240328,162800,1314051500,15400,15400,15400,15400,0
|
|
20240328,162700,1314051500,15400,15400,15400,15400,0
|
|
20240328,162600,1314051500,15400,15400,15400,15400,0
|
|
20240328,162500,1314051500,15400,15400,15400,15400,0
|
|
20240328,162400,1314051500,15400,15400,15400,15400,0
|
|
20240328,162300,1314051500,15400,15400,15400,15400,0
|
|
20240328,162200,1314051500,15400,15400,15400,15400,0
|
|
20240328,162100,1314051500,15400,15400,15400,15400,0
|
|
20240328,162000,1314051500,15400,15400,15400,15400,0
|
|
20240328,161900,1314051500,15400,15400,15400,15400,0
|
|
20240328,161800,1314051500,15400,15400,15400,15400,0
|
|
20240328,161700,1314051500,15400,15400,15400,15400,0
|
|
20240328,161600,1314051500,15400,15400,15400,15400,0
|
|
20240328,161500,1314051500,15400,15400,15400,15400,0
|
|
20240328,161400,1314051500,15400,15400,15400,15400,0
|
|
20240328,161300,1314051500,15400,15400,15400,15400,731
|
|
20240328,161200,1314051500,15400,15400,15400,15400,0
|
|
20240328,161100,1314051500,15400,15400,15400,15400,0
|
|
20240328,161000,1314051500,15400,15400,15400,15400,0
|
|
20240328,160900,1314051500,15400,15400,15400,15400,0
|
|
20240328,160800,1314051500,15400,15400,15400,15400,0
|
|
20240328,160700,1314051500,15400,15400,15400,15400,0
|
|
20240328,160600,1314051500,15400,15400,15400,15400,0
|
|
20240328,160500,1314051500,15400,15400,15400,15400,0
|
|
20240328,160400,1314051500,15400,15400,15400,15400,0
|
|
20240328,160300,1314051500,15400,15400,15400,15400,0
|
|
20240328,160200,1314051500,15400,15400,15400,15400,0
|
|
20240328,160100,1314051500,15400,15400,15400,15400,0
|
|
20240328,160000,1314051500,15400,15400,15400,15400,0
|
|
20240328,155900,1314051500,15400,15400,15400,15400,0
|
|
20240328,155800,1314051500,15400,15400,15400,15400,0
|
|
20240328,155700,1314051500,15400,15400,15400,15400,0
|
|
20240328,155600,1314051500,15400,15400,15400,15400,0
|
|
20240328,155500,1314051500,15400,15400,15400,15400,0
|
|
20240328,155400,1314051500,15400,15400,15400,15400,0
|
|
20240328,155300,1314051500,15400,15400,15400,15400,0
|
|
20240328,155200,1314051500,15400,15400,15400,15400,0
|
|
20240328,155100,1314051500,15400,15400,15400,15400,0
|
|
20240328,155000,1314051500,15400,15400,15400,15400,0
|
|
20240328,154900,1314051500,15400,15400,15400,15400,0
|
|
20240328,154800,1314051500,15400,15400,15400,15400,0
|
|
20240328,154700,1314051500,15400,15400,15400,15400,0
|
|
20240328,154600,1314051500,15400,15400,15400,15400,0
|
|
20240328,154500,1314051500,15400,15400,15400,15400,0
|
|
20240328,154400,1314051500,15400,15400,15400,15400,0
|
|
20240328,154300,1314051500,15400,15400,15400,15400,731
|
|
20240328,154200,1314051500,15400,15400,15400,15400,0
|
|
20240328,154100,1314051500,15400,15400,15400,15400,0
|
|
20240328,154000,1314051500,15400,15400,15400,15400,0
|
|
20240328,153900,1314051500,15400,15400,15400,15400,0
|
|
20240328,153800,1314051500,15400,15400,15400,15400,0
|
|
20240328,153700,1314051500,15400,15400,15400,15400,0
|
|
20240328,153600,1314051500,15400,15400,15400,15400,0
|
|
20240328,153500,1314051500,15400,15400,15400,15400,0
|
|
20240328,153400,1314051500,15400,15400,15400,15400,0
|
|
20240328,153300,1314051500,15400,15400,15400,15400,0
|
|
20240328,153200,1314051500,15400,15400,15400,15400,0
|
|
20240328,153100,1314051500,15400,15400,15400,15400,0
|
|
20240328,153000,1314051500,15400,15400,15400,15400,731
|
|
20240328,152900,1302794100,15400,15400,15400,15400,0
|
|
20240328,152800,1302794100,15400,15400,15400,15400,0
|
|
20240328,152700,1302794100,15400,15400,15400,15400,0
|
|
20240328,152600,1302794100,15400,15400,15400,15400,0
|
|
20240328,152500,1302794100,15400,15400,15400,15400,0
|
|
20240328,152400,1302794100,15400,15400,15400,15400,0
|
|
20240328,152300,1302794100,15400,15400,15400,15400,0
|
|
20240328,152200,1302794100,15400,15400,15400,15400,0
|
|
20240328,152100,1302794100,15400,15400,15400,15400,0
|
|
20240328,152000,1302794100,15400,15400,15400,15400,0
|
|
20240328,151900,1302794100,15400,15390,15400,15360,1438
|
|
20240328,151800,1280665610,15380,15380,15380,15380,176
|
|
20240328,151700,1277958730,15380,15380,15380,15370,122
|
|
20240328,151600,1276082510,15380,15380,15390,15380,454
|
|
20240328,151500,1269099920,15360,15360,15360,15360,31
|
|
20240328,151400,1268623760,15360,15380,15380,15360,95
|
|
20240328,151300,1267164370,15370,15370,15370,15370,80
|
|
20240328,151200,1265934770,15390,15370,15390,15370,62
|
|
20240328,151100,1264981810,15370,15370,15370,15370,4
|
|
20240328,151000,1264920330,15390,15370,15390,15370,26
|
|
20240328,150900,1264520570,15370,15380,15380,15370,434
|
|
20240328,150800,1257849490,15380,15380,15380,15380,5
|
|
20240328,150700,1257772590,15370,15370,15370,15370,64
|
|
20240328,150600,1256788910,15370,15370,15370,15370,50
|
|
20240328,150500,1256020410,15380,15370,15380,15370,15
|
|
20240328,150400,1255789840,15370,15370,15370,15370,98
|
|
20240328,150300,1254283580,15380,15380,15380,15370,1646
|
|
20240328,150200,1228968150,15380,15420,15430,15380,2359
|
|
20240328,150100,1192644720,15430,15420,15430,15420,9
|
|
20240328,150000,1192505930,15420,15420,15420,15420,49
|
|
20240328,145900,1191750350,15420,15430,15430,15420,79
|
|
20240328,145800,1190532150,15420,15420,15420,15420,131
|
|
20240328,145700,1188512130,15420,15420,15420,15420,10
|
|
20240328,145600,1188357930,15430,15430,15430,15430,0
|
|
20240328,145500,1188357930,15430,15430,15430,15430,111
|
|
20240328,145400,1186645200,15430,15450,15450,15430,101
|
|
20240328,145300,1185086290,15420,15450,15450,15420,20
|
|
20240328,145200,1184777860,15420,15420,15420,15420,73
|
|
20240328,145100,1183652200,15450,15420,15450,15420,22
|
|
20240328,145000,1183312390,15420,15420,15420,15420,52
|
|
20240328,144900,1182510550,15420,15420,15420,15420,10
|
|
20240328,144800,1182356350,15420,15420,15420,15420,102
|
|
20240328,144700,1180783510,15410,15410,15410,15410,3
|
|
20240328,144600,1180737280,15410,15450,15450,15410,47
|
|
20240328,144500,1180012490,15460,15460,15460,15460,28
|
|
20240328,144400,1179579610,15470,15470,15470,15470,0
|
|
20240328,144300,1179579610,15470,15460,15470,15460,6
|
|
20240328,144200,1179486820,15470,15470,15470,15470,0
|
|
20240328,144100,1179486820,15470,15470,15470,15470,35
|
|
20240328,144000,1178945370,15500,15460,15500,15460,782
|
|
20240328,143900,1166833090,15430,15430,15430,15430,6
|
|
20240328,143800,1166740510,15460,15440,15460,15440,246
|
|
20240328,143700,1162939910,15430,15430,15430,15430,9
|
|
20240328,143600,1162801040,15430,15430,15430,15430,0
|
|
20240328,143500,1162801040,15430,15430,15430,15430,1
|
|
20240328,143400,1162785610,15430,15470,15470,15430,78
|
|
20240328,143300,1161582030,15450,15390,15450,15390,882
|
|
20240328,143200,1147975010,15380,15380,15390,15380,123
|
|
20240328,143100,1146082690,15390,15390,15390,15390,66
|
|
20240328,143000,1145066950,15390,15390,15390,15390,9
|
|
20240328,142900,1144928440,15390,15390,15400,15390,165
|
|
20240328,142800,1142389080,15390,15390,15390,15390,106
|
|
20240328,142700,1140757740,15390,15400,15400,15390,162
|
|
20240328,142600,1138263680,15400,15410,15410,15400,46
|
|
20240328,142500,1137555270,15400,15390,15400,15390,578
|
|
20240328,142400,1128654630,15390,15390,15390,15390,136
|
|
20240328,142300,1126561590,15400,15390,15400,15390,92
|
|
20240328,142200,1125145190,15390,15390,15390,15390,254
|
|
20240328,142100,1121236130,15390,15380,15390,15380,184
|
|
20240328,142000,1118404520,15380,15380,15380,15380,143
|
|
20240328,141900,1116205180,15380,15390,15390,15380,42
|
|
20240328,141800,1115559200,15390,15390,15390,15390,122
|
|
20240328,141700,1113681620,15380,15380,15390,15370,228
|
|
20240328,141600,1110175820,15380,15380,15380,15370,155
|
|
20240328,141500,1107792510,15380,15370,15380,15370,241
|
|
20240328,141400,1104086140,15370,15370,15370,15370,151
|
|
20240328,141300,1101765270,15370,15380,15380,15370,139
|
|
20240328,141200,1099627650,15380,15380,15380,15380,303
|
|
20240328,141100,1094967510,15370,15370,15370,15370,114
|
|
20240328,141000,1093215330,15360,15370,15370,15360,124
|
|
20240328,140900,1091309900,15370,15360,15370,15360,244
|
|
20240328,140800,1087561150,15360,15370,15370,15360,810
|
|
20240328,140700,1075118980,15370,15370,15370,15370,339
|
|
20240328,140600,1069908550,15370,15370,15380,15370,186
|
|
20240328,140500,1067049720,15370,15380,15380,15370,139
|
|
20240328,140400,1064912870,15380,15380,15380,15380,48
|
|
20240328,140300,1064174630,15380,15390,15420,15380,768
|
|
20240328,140200,1052350270,15390,15390,15390,15390,85
|
|
20240328,140100,1051042120,15390,15390,15390,15390,74
|
|
20240328,140000,1049903260,15390,15390,15390,15390,97
|
|
20240328,135900,1048410430,15390,15390,15390,15390,185
|
|
20240328,135800,1045563280,15400,15390,15400,15390,110
|
|
20240328,135700,1043870350,15390,15390,15390,15380,162
|
|
20240328,135600,1041378150,15380,15370,15380,15370,192
|
|
20240328,135500,1038426570,15370,15370,15380,15370,116
|
|
20240328,135400,1036642640,15380,15370,15380,15370,176
|
|
20240328,135300,1033936510,15370,15370,15370,15370,87
|
|
20240328,135200,1032599320,15370,15370,15380,15370,168
|
|
20240328,135100,1030017150,15370,15370,15370,15370,92
|
|
20240328,135000,1028603110,15370,15370,15370,15360,96
|
|
20240328,134900,1027128170,15370,15360,15370,15360,194
|
|
20240328,134800,1024147320,15370,15370,15380,15360,189
|
|
20240328,134700,1021242840,15370,15370,15380,15370,121
|
|
20240328,134600,1019382640,15370,15380,15380,15370,107
|
|
20240328,134500,1017737760,15370,15370,15380,15370,194
|
|
20240328,134400,1014754860,15370,15370,15370,15370,80
|
|
20240328,134300,1013525260,15370,15370,15380,15370,131
|
|
20240328,134200,1011511010,15370,15370,15370,15370,28
|
|
20240328,134100,1011080650,15370,15370,15370,15370,131
|
|
20240328,134000,1009067180,15370,15370,15370,15360,58
|
|
20240328,133900,1008176080,15360,15370,15370,15360,158
|
|
20240328,133800,1005748080,15360,15360,15370,15360,219
|
|
20240328,133700,1002384230,15370,15360,15370,15360,57
|
|
20240328,133600,1001508690,15360,15360,15360,15360,36
|
|
20240328,133500,1000955730,15360,15360,15360,15360,59
|
|
20240328,133400,1000049490,15360,15370,15370,15360,238
|
|
20240328,133300,996391610,15370,15380,15380,15370,82
|
|
20240328,133200,995130970,15370,15370,15370,15370,55
|
|
20240328,133100,994285620,15370,15380,15380,15370,123
|
|
20240328,133000,992395100,15370,15370,15370,15370,33
|
|
20240328,132900,991887890,15370,15370,15380,15370,49
|
|
20240328,132800,991134720,15380,15370,15380,15370,38
|
|
20240328,132700,990550630,15370,15380,15380,15370,231
|
|
20240328,132600,986999020,15370,15370,15370,15370,16
|
|
20240328,132500,986753100,15370,15370,15370,15370,4
|
|
20240328,132400,986691620,15370,15380,15380,15370,19
|
|
20240328,132300,986399410,15380,15370,15380,15370,45
|
|
20240328,132200,985707400,15370,15380,15380,15370,30
|
|
20240328,132100,985246150,15380,15370,15380,15370,22
|
|
20240328,132000,984908000,15370,15380,15380,15370,117
|
|
20240328,131900,983108940,15380,15380,15380,15380,362
|
|
20240328,131800,977541380,15390,15390,15390,15390,24
|
|
20240328,131700,977172020,15390,15400,15400,15390,72
|
|
20240328,131600,976063320,15400,15400,15400,15400,107
|
|
20240328,131500,974415520,15410,15410,15410,15410,1159
|
|
20240328,131400,956555330,15420,15420,15420,15420,0
|
|
20240328,131300,956555330,15420,15410,15420,15410,88
|
|
20240328,131200,955199240,15410,15410,15410,15410,204
|
|
20240328,131100,952055600,15420,15450,15450,15420,285
|
|
20240328,131000,947660870,15430,15450,15470,15430,107
|
|
20240328,130900,946007870,15460,15450,15460,15450,5
|
|
20240328,130800,945930610,15420,15430,15450,15420,816
|
|
20240328,130700,933341350,15450,15440,15450,15440,476
|
|
20240328,130600,925991900,15440,15450,15450,15440,98
|
|
20240328,130500,924477900,15450,15470,15470,15450,56
|
|
20240328,130400,923612420,15470,15470,15480,15470,80
|
|
20240328,130300,922374810,15460,15470,15480,15460,370
|
|
20240328,130200,916650900,15470,15470,15470,15470,47
|
|
20240328,130100,915923810,15470,15480,15480,15470,154
|
|
20240328,130000,913540640,15480,15470,15480,15470,6
|
|
20240328,125900,913447810,15480,15460,15480,15460,177
|
|
20240328,125800,910710150,15450,15450,15450,15450,9
|
|
20240328,125700,910571100,15450,15450,15450,15450,15
|
|
20240328,125600,910339350,15450,15460,15470,15440,172
|
|
20240328,125500,907681580,15460,15460,15460,15460,1
|
|
20240328,125400,907666120,15450,15450,15450,15450,24
|
|
20240328,125300,907295320,15450,15450,15460,15450,120
|
|
20240328,125200,905440870,15450,15450,15460,15450,145
|
|
20240328,125100,903199940,15470,15460,15470,15460,123
|
|
20240328,125000,901297800,15460,15450,15460,15450,53
|
|
20240328,124900,900478930,15450,15450,15460,15450,171
|
|
20240328,124800,897836240,15450,15450,15450,15450,21
|
|
20240328,124700,897511790,15450,15450,15450,15450,52
|
|
20240328,124600,896708390,15450,15430,15450,15430,89
|
|
20240328,124500,895334280,15430,15440,15440,15430,146
|
|
20240328,124400,893081000,15440,15430,15440,15430,5
|
|
20240328,124300,893003840,15430,15420,15430,15420,16
|
|
20240328,124200,892756970,15430,15440,15440,15410,214
|
|
20240328,124100,889456190,15440,15440,15440,15440,5
|
|
20240328,124000,889378990,15440,15410,15440,15410,153
|
|
20240328,123900,887017570,15420,15430,15430,15420,7
|
|
20240328,123800,886909620,15430,15410,15430,15410,238
|
|
20240328,123700,883239960,15420,15420,15420,15420,0
|
|
20240328,123600,883239960,15420,15410,15420,15410,8
|
|
20240328,123500,883116670,15410,15400,15410,15400,123
|
|
20240328,123400,881221980,15400,15400,15400,15400,17
|
|
20240328,123300,880960180,15400,15400,15400,15400,8
|
|
20240328,123200,880836980,15400,15400,15400,15400,15
|
|
20240328,123100,880605980,15400,15400,15430,15400,137
|
|
20240328,123000,878495290,15400,15400,15400,15400,4
|
|
20240328,122900,878433690,15400,15410,15420,15400,109
|
|
20240328,122800,876753490,15400,15390,15400,15390,121
|
|
20240328,122700,874890950,15400,15400,15400,15390,9
|
|
20240328,122600,874752410,15400,15380,15400,15380,35
|
|
20240328,122500,874213900,15390,15390,15390,15380,281
|
|
20240328,122400,869891970,15390,15390,15390,15390,89
|
|
20240328,122300,868522260,15390,15390,15390,15390,22
|
|
20240328,122200,868183680,15400,15400,15400,15400,1
|
|
20240328,122100,868168280,15390,15380,15400,15380,53
|
|
20240328,122000,867352830,15370,15360,15370,15360,101
|
|
20240328,121900,865800610,15360,15360,15360,15360,6
|
|
20240328,121800,865708450,15370,15360,15370,15360,62
|
|
20240328,121700,864755690,15360,15380,15380,15360,64
|
|
20240328,121600,863771990,15380,15380,15380,15380,1
|
|
20240328,121500,863756610,15370,15370,15370,15370,40
|
|
20240328,121400,863141810,15370,15370,15370,15370,19
|
|
20240328,121300,862849780,15370,15370,15370,15370,994
|
|
20240328,121200,847572000,15360,15360,15360,15360,15
|
|
20240328,121100,847341600,15360,15360,15360,15360,134
|
|
20240328,121000,845283360,15360,15370,15370,15350,208
|
|
20240328,120900,842088480,15360,15360,15360,15360,30
|
|
20240328,120800,841627680,15360,15370,15370,15360,6
|
|
20240328,120700,841535500,15360,15370,15370,15360,29
|
|
20240328,120600,841089960,15360,15360,15360,15360,88
|
|
20240328,120500,839738280,15360,15360,15360,15360,11
|
|
20240328,120400,839569320,15360,15360,15360,15360,15
|
|
20240328,120300,839338920,15360,15370,15370,15360,170
|
|
20240328,120200,836726740,15370,15370,15370,15370,3
|
|
20240328,120100,836680630,15370,15360,15370,15360,29
|
|
20240328,120000,836235130,15360,15360,15370,15360,91
|
|
20240328,115900,834836490,15360,15360,15360,15360,112
|
|
20240328,115800,833116170,15360,15370,15370,15360,64
|
|
20240328,115700,832132760,15370,15380,15380,15370,4
|
|
20240328,115600,832071260,15370,15380,15400,15360,762
|
|
20240328,115500,820354100,15380,15380,15390,15380,1532
|
|
20240328,115400,796791550,15380,15390,15400,15380,1253
|
|
20240328,115300,777513960,15390,15390,15390,15390,189
|
|
20240328,115200,774605250,15390,15390,15390,15390,109
|
|
20240328,115100,772927740,15390,15390,15400,15390,5
|
|
20240328,115000,772850780,15390,15390,15400,15390,10
|
|
20240328,114900,772696870,15390,15390,15390,15390,75
|
|
20240328,114800,771542620,15390,15390,15390,15390,15
|
|
20240328,114700,771311770,15390,15390,15390,15390,3
|
|
20240328,114600,771265600,15390,15400,15400,15390,15
|
|
20240328,114500,771034740,15390,15400,15400,15390,83
|
|
20240328,114400,769757360,15400,15400,15400,15400,2
|
|
20240328,114300,769726560,15390,15390,15390,15390,13
|
|
20240328,114200,769526490,15390,15390,15390,15390,77
|
|
20240328,114100,768341460,15390,15390,15390,15390,7
|
|
20240328,114000,768233730,15390,15390,15390,15390,101
|
|
20240328,113900,766679340,15390,15390,15390,15390,41
|
|
20240328,113800,766048350,15390,15390,15390,15390,71
|
|
20240328,113700,764955660,15390,15390,15390,15390,0
|
|
20240328,113600,764955660,15390,15390,15390,15390,6
|
|
20240328,113500,764863320,15390,15390,15390,15380,168
|
|
20240328,113400,762278530,15380,15390,15390,15380,34
|
|
20240328,113300,761755360,15390,15390,15390,15390,25
|
|
20240328,113200,761370610,15380,15390,15390,15380,6
|
|
20240328,113100,761278320,15380,15380,15380,15380,74
|
|
20240328,113000,760140200,15390,15390,15390,15390,43
|
|
20240328,112900,759478430,15390,15390,15390,15390,13
|
|
20240328,112800,759278360,15390,15380,15390,15380,97
|
|
20240328,112700,757786390,15380,15380,15390,15380,706
|
|
20240328,112600,746928100,15380,15380,15380,15380,0
|
|
20240328,112500,746928100,15380,15390,15390,15380,209
|
|
20240328,112400,743711900,15390,15390,15390,15380,301
|
|
20240328,112300,739080240,15390,15390,15390,15390,7
|
|
20240328,112200,738972510,15390,15400,15400,15390,227
|
|
20240328,112100,735476990,15400,15400,15400,15400,114
|
|
20240328,112000,733721390,15400,15400,15400,15400,411
|
|
20240328,111900,727391990,15410,15410,15410,15410,212
|
|
20240328,111800,724125070,15410,15410,15410,15410,10
|
|
20240328,111700,723970970,15410,15410,15410,15410,145
|
|
20240328,111600,721736520,15410,15410,15410,15410,9
|
|
20240328,111500,721597830,15410,15410,15410,15410,2
|
|
20240328,111400,721567010,15410,15410,15410,15410,127
|
|
20240328,111300,719609940,15410,15410,15410,15410,152
|
|
20240328,111200,717267620,15410,15420,15430,15410,285
|
|
20240328,111100,712873870,15410,15410,15410,15410,3
|
|
20240328,111000,712827640,15410,15420,15420,15410,139
|
|
20240328,110900,710685030,15430,15450,15450,15410,2353
|
|
20240328,110800,674341710,15450,15450,15450,15450,0
|
|
20240328,110700,674341710,15450,15460,15460,15450,39
|
|
20240328,110600,673738850,15460,15460,15460,15460,3
|
|
20240328,110500,673692470,15460,15460,15460,15460,9
|
|
20240328,110400,673553330,15460,15450,15460,15450,560
|
|
20240328,110300,664895810,15450,15450,15450,15450,235
|
|
20240328,110200,661265060,15450,15500,15500,15450,3552
|
|
20240328,110100,606333680,15500,15500,15500,15500,1
|
|
20240328,110000,606318180,15490,15490,15490,15490,78
|
|
20240328,105900,605109960,15490,15500,15500,15490,27
|
|
20240328,105800,604691720,15500,15490,15500,15490,145
|
|
20240328,105700,602445070,15530,15520,15530,15500,2675
|
|
20240328,105600,560937660,15520,15540,15550,15520,1708
|
|
20240328,105500,534396360,15550,15550,15550,15550,1
|
|
20240328,105400,534380810,15540,15540,15540,15540,12
|
|
20240328,105300,534194330,15550,15550,15550,15550,1
|
|
20240328,105200,534178780,15540,15540,15540,15540,73
|
|
20240328,105100,533044360,15540,15550,15550,15540,208
|
|
20240328,105000,529810560,15540,15540,15540,15540,15
|
|
20240328,104900,529577460,15540,15540,15540,15540,109
|
|
20240328,104800,527883600,15540,15550,15550,15540,4
|
|
20240328,104700,527821430,15540,15540,15540,15540,9
|
|
20240328,104600,527681570,15540,15540,15540,15540,4
|
|
20240328,104500,527619410,15540,15540,15540,15540,75
|
|
20240328,104400,526453910,15540,15540,15550,15540,61
|
|
20240328,104300,525505960,15540,15540,15540,15540,3
|
|
20240328,104200,525459340,15540,15540,15540,15540,79
|
|
20240328,104100,524231680,15550,15540,15550,15540,5
|
|
20240328,104000,524153970,15540,15560,15560,15540,129
|
|
20240328,103900,522148050,15560,15560,15560,15560,9
|
|
20240328,103800,522008010,15560,15560,15560,15560,84
|
|
20240328,103700,520700970,15560,15560,15560,15560,3
|
|
20240328,103600,520654290,15560,15560,15560,15560,1
|
|
20240328,103500,520638730,15560,15560,15560,15560,109
|
|
20240328,103400,518942690,15560,15560,15560,15560,0
|
|
20240328,103300,518942690,15560,15570,15570,15560,60
|
|
20240328,103200,518008770,15580,15580,15580,15580,43
|
|
20240328,103100,517338830,15580,15580,15580,15580,92
|
|
20240328,103000,515905470,15580,15580,15580,15580,1
|
|
20240328,102900,515889890,15580,15600,15600,15580,9
|
|
20240328,102800,515749570,15600,15600,15600,15600,88
|
|
20240328,102700,514376770,15600,15600,15600,15600,154
|
|
20240328,102600,511974370,15600,15610,15610,15600,13
|
|
20240328,102500,511771540,15600,15600,15600,15600,1
|
|
20240328,102400,511755940,15600,15580,15600,15580,83
|
|
20240328,102300,510462710,15590,15590,15590,15590,1
|
|
20240328,102200,510447120,15590,15560,15590,15560,1113
|
|
20240328,102100,493108540,15560,15570,15570,15550,2669
|
|
20240328,102000,451564700,15570,15580,15580,15570,89
|
|
20240328,101900,450178090,15580,15580,15580,15580,0
|
|
20240328,101800,450178090,15580,15580,15580,15580,39
|
|
20240328,101700,449570470,15580,15580,15580,15580,419
|
|
20240328,101600,443042450,15580,15580,15580,15580,6
|
|
20240328,101500,442948970,15580,15580,15580,15580,28
|
|
20240328,101400,442512730,15580,15580,15580,15580,102
|
|
20240328,101300,440923570,15580,15580,15580,15580,9
|
|
20240328,101200,440783350,15580,15590,15590,15580,2
|
|
20240328,101100,440752180,15580,15580,15580,15580,25
|
|
20240328,101000,440362680,15580,15570,15590,15570,218
|
|
20240328,100900,436966360,15570,15570,15570,15570,200
|
|
20240328,100800,433852360,15570,15570,15570,15570,10
|
|
20240328,100700,433696660,15580,15570,15580,15570,80
|
|
20240328,100600,432451050,15570,15570,15570,15570,4
|
|
20240328,100500,432388770,15570,15570,15570,15570,37
|
|
20240328,100400,431812680,15570,15560,15570,15560,8
|
|
20240328,100300,431688190,15560,15560,15560,15560,105
|
|
20240328,100200,430054390,15560,15560,15560,15560,8
|
|
20240328,100100,429929910,15560,15560,15570,15560,252
|
|
20240328,100000,426008150,15570,15580,15580,15570,142
|
|
20240328,095900,423797010,15580,15570,15580,15570,10
|
|
20240328,095800,423641300,15570,15570,15570,15570,0
|
|
20240328,095700,423641300,15570,15560,15570,15560,134
|
|
20240328,095600,421554950,15560,15560,15560,15560,79
|
|
20240328,095500,420325710,15560,15560,15560,15560,14
|
|
20240328,095400,420107870,15560,15560,15560,15560,3
|
|
20240328,095300,420061190,15570,15580,15580,15560,417
|
|
20240328,095200,413570870,15580,15580,15580,15580,3
|
|
20240328,095100,413524130,15580,15580,15580,15580,147
|
|
20240328,095000,411233870,15580,15580,15580,15580,9
|
|
20240328,094900,411093650,15580,15580,15580,15580,142
|
|
20240328,094800,408881290,15580,15580,15580,15580,114
|
|
20240328,094700,407105170,15560,15570,15570,15560,564
|
|
20240328,094600,398328720,15570,15620,15630,15570,666
|
|
20240328,094500,387934500,15650,15650,15650,15650,0
|
|
20240328,094400,387934500,15650,15620,15650,15620,9
|
|
20240328,094300,387793830,15620,15610,15620,15610,134
|
|
20240328,094200,385700900,15610,15610,15610,15610,75
|
|
20240328,094100,384530150,15610,15610,15610,15610,10
|
|
20240328,094000,384374050,15610,15610,15610,15610,7
|
|
20240328,093900,384264780,15610,15630,15630,15610,90
|
|
20240328,093800,382858520,15630,15650,15650,15630,246
|
|
20240328,093700,379010710,15670,15690,15690,15670,10
|
|
20240328,093600,378853990,15700,15700,15700,15700,0
|
|
20240328,093500,378853990,15700,15710,15710,15700,368
|
|
20240328,093400,373073110,15710,15720,15720,15710,16
|
|
20240328,093300,372821650,15720,15730,15730,15720,107
|
|
20240328,093200,371139520,15730,15750,15750,15730,473
|
|
20240328,093100,363689910,15750,15760,15760,15750,37
|
|
20240328,093000,363107110,15750,15750,15750,15750,12
|
|
20240328,092900,362918110,15780,15740,15780,15740,503
|
|
20240328,092800,354998760,15750,15760,15760,15750,176
|
|
20240328,092700,352226710,15750,15800,15800,15750,2597
|
|
20240328,092600,311284710,15810,15860,15860,15810,2729
|
|
20240328,092500,268096780,15870,15880,15880,15870,81
|
|
20240328,092400,266810560,15880,15860,15880,15860,160
|
|
20240328,092300,264271680,15850,15860,15860,15850,819
|
|
20240328,092200,251282600,15860,15860,15860,15860,11
|
|
20240328,092100,251108140,15860,15860,15860,15860,74
|
|
20240328,092000,249934500,15870,15870,15870,15870,1
|
|
20240328,091900,249918630,15860,15870,15870,15860,270
|
|
20240328,091800,245636010,15880,15870,15880,15870,169
|
|
20240328,091700,242952930,15880,15890,15890,15880,49
|
|
20240328,091600,242174790,15880,15890,15900,15880,314
|
|
20240328,091500,237184850,15900,15890,15900,15890,208
|
|
20240328,091400,233877710,15890,15910,15910,15890,222
|
|
20240328,091300,230347920,15900,15920,15920,15900,34
|
|
20240328,091200,229806680,15900,15900,15920,15880,941
|
|
20240328,091100,214847400,15900,15870,15920,15870,880
|
|
20240328,091000,200855850,15860,15830,15860,15830,285
|
|
20240328,090900,196337390,15830,15800,15840,15800,3003
|
|
20240328,090800,148801540,15800,15830,15830,15800,235
|
|
20240328,090700,145083590,15850,15830,15870,15830,716
|
|
20240328,090600,133738990,15830,15780,15830,15780,622
|
|
20240328,090500,123910340,15780,15740,15780,15740,60
|
|
20240328,090400,122964640,15740,15740,15760,15740,242
|
|
20240328,090300,119153750,15730,15710,15730,15710,303
|
|
20240328,090200,114390290,15710,15700,15710,15660,1142
|
|
20240328,090100,96456710,15660,15620,15690,15620,832
|
|
20240328,090000,83426050,15640,15600,15640,15590,5329
|