597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,185400,5896012080,7540,7540,7540,7540,15472
|
|
20240322,185300,5896012080,7540,7540,7540,7540,0
|
|
20240322,185200,5896012080,7540,7540,7540,7540,0
|
|
20240322,185100,5896012080,7540,7540,7540,7540,0
|
|
20240322,185000,5896012080,7540,7540,7540,7540,0
|
|
20240322,184900,5896012080,7540,7540,7540,7540,0
|
|
20240322,184800,5896012080,7540,7540,7540,7540,0
|
|
20240322,184700,5896012080,7540,7540,7540,7540,0
|
|
20240322,184600,5896012080,7540,7540,7540,7540,0
|
|
20240322,184500,5896012080,7540,7540,7540,7540,0
|
|
20240322,184400,5896012080,7540,7540,7540,7540,0
|
|
20240322,184300,5896012080,7540,7540,7540,7540,0
|
|
20240322,184200,5896012080,7540,7540,7540,7540,0
|
|
20240322,184100,5896012080,7540,7540,7540,7540,0
|
|
20240322,184000,5896012080,7540,7540,7540,7540,0
|
|
20240322,183900,5896012080,7540,7540,7540,7540,0
|
|
20240322,183800,5896012080,7540,7540,7540,7540,0
|
|
20240322,183700,5896012080,7540,7540,7540,7540,0
|
|
20240322,183600,5896012080,7540,7540,7540,7540,0
|
|
20240322,183500,5896012080,7540,7540,7540,7540,0
|
|
20240322,183400,5896012080,7540,7540,7540,7540,0
|
|
20240322,183300,5896012080,7540,7540,7540,7540,0
|
|
20240322,183200,5896012080,7540,7540,7540,7540,0
|
|
20240322,183100,5896012080,7540,7540,7540,7540,0
|
|
20240322,183000,5896012080,7540,7540,7540,7540,0
|
|
20240322,182900,5896012080,7540,7540,7540,7540,0
|
|
20240322,182800,5896012080,7540,7540,7540,7540,0
|
|
20240322,182700,5896012080,7540,7540,7540,7540,0
|
|
20240322,182600,5896012080,7540,7540,7540,7540,0
|
|
20240322,182500,5896012080,7540,7540,7540,7540,0
|
|
20240322,182400,5896012080,7540,7540,7540,7540,15472
|
|
20240322,182300,5896012080,7540,7540,7540,7540,0
|
|
20240322,182200,5896012080,7540,7540,7540,7540,0
|
|
20240322,182100,5896012080,7540,7540,7540,7540,0
|
|
20240322,182000,5896012080,7540,7540,7540,7540,0
|
|
20240322,181900,5896012080,7540,7540,7540,7540,0
|
|
20240322,181800,5896012080,7540,7540,7540,7540,0
|
|
20240322,181700,5896012080,7540,7540,7540,7540,0
|
|
20240322,181600,5896012080,7540,7540,7540,7540,0
|
|
20240322,181500,5896012080,7540,7540,7540,7540,0
|
|
20240322,181400,5896012080,7540,7540,7540,7540,0
|
|
20240322,181300,5896012080,7540,7540,7540,7540,0
|
|
20240322,181200,5896012080,7540,7540,7540,7540,0
|
|
20240322,181100,5896012080,7540,7540,7540,7540,0
|
|
20240322,181000,5896012080,7540,7540,7540,7540,0
|
|
20240322,180900,5896012080,7540,7540,7540,7540,0
|
|
20240322,180800,5896012080,7540,7540,7540,7540,0
|
|
20240322,180700,5896012080,7540,7540,7540,7540,0
|
|
20240322,180600,5896012080,7540,7540,7540,7540,0
|
|
20240322,180500,5896012080,7540,7540,7540,7540,0
|
|
20240322,180400,5896012080,7540,7540,7540,7540,0
|
|
20240322,180300,5896012080,7540,7540,7540,7540,0
|
|
20240322,180200,5896012080,7540,7540,7540,7540,0
|
|
20240322,180100,5896012080,7540,7540,7540,7540,0
|
|
20240322,180000,5896012080,7540,7540,7540,7540,0
|
|
20240322,175900,5896012080,7540,7540,7540,7540,0
|
|
20240322,175800,5896012080,7540,7540,7540,7540,0
|
|
20240322,175700,5896012080,7540,7540,7540,7540,0
|
|
20240322,175600,5896012080,7540,7540,7540,7540,0
|
|
20240322,175500,5896012080,7540,7540,7540,7540,0
|
|
20240322,175400,5896012080,7540,7540,7540,7540,15472
|
|
20240322,175300,5896012080,7540,7540,7540,7540,0
|
|
20240322,175200,5896012080,7540,7540,7540,7540,0
|
|
20240322,175100,5896012080,7540,7540,7540,7540,0
|
|
20240322,175000,5896012080,7540,7540,7540,7540,0
|
|
20240322,174900,5896012080,7540,7540,7540,7540,0
|
|
20240322,174800,5896012080,7540,7540,7540,7540,0
|
|
20240322,174700,5896012080,7540,7540,7540,7540,0
|
|
20240322,174600,5896012080,7540,7540,7540,7540,0
|
|
20240322,174500,5896012080,7540,7540,7540,7540,0
|
|
20240322,174400,5896012080,7540,7540,7540,7540,0
|
|
20240322,174300,5896012080,7540,7540,7540,7540,0
|
|
20240322,174200,5896012080,7540,7540,7540,7540,0
|
|
20240322,174100,5896012080,7540,7540,7540,7540,0
|
|
20240322,174000,5896012080,7540,7540,7540,7540,0
|
|
20240322,173900,5896012080,7540,7540,7540,7540,0
|
|
20240322,173800,5896012080,7540,7540,7540,7540,0
|
|
20240322,173700,5896012080,7540,7540,7540,7540,0
|
|
20240322,173600,5896012080,7540,7540,7540,7540,0
|
|
20240322,173500,5896012080,7540,7540,7540,7540,0
|
|
20240322,173400,5896012080,7540,7540,7540,7540,0
|
|
20240322,173300,5896012080,7540,7540,7540,7540,0
|
|
20240322,173200,5896012080,7540,7540,7540,7540,0
|
|
20240322,173100,5896012080,7540,7540,7540,7540,0
|
|
20240322,173000,5896012080,7540,7540,7540,7540,0
|
|
20240322,172900,5896012080,7540,7540,7540,7540,0
|
|
20240322,172800,5896012080,7540,7540,7540,7540,0
|
|
20240322,172700,5896012080,7540,7540,7540,7540,0
|
|
20240322,172600,5896012080,7540,7540,7540,7540,0
|
|
20240322,172500,5896012080,7540,7540,7540,7540,0
|
|
20240322,172400,5896012080,7540,7540,7540,7540,15472
|
|
20240322,172300,5896012080,7540,7540,7540,7540,0
|
|
20240322,172200,5896012080,7540,7540,7540,7540,0
|
|
20240322,172100,5896012080,7540,7540,7540,7540,0
|
|
20240322,172000,5896012080,7540,7540,7540,7540,0
|
|
20240322,171900,5896012080,7540,7540,7540,7540,0
|
|
20240322,171800,5896012080,7540,7540,7540,7540,0
|
|
20240322,171700,5896012080,7540,7540,7540,7540,0
|
|
20240322,171600,5896012080,7540,7540,7540,7540,0
|
|
20240322,171500,5896012080,7540,7540,7540,7540,0
|
|
20240322,171400,5896012080,7540,7540,7540,7540,0
|
|
20240322,171300,5896012080,7540,7540,7540,7540,0
|
|
20240322,171200,5896012080,7540,7540,7540,7540,0
|
|
20240322,171100,5896012080,7540,7540,7540,7540,0
|
|
20240322,171000,5896012080,7540,7540,7540,7540,0
|
|
20240322,170900,5896012080,7540,7540,7540,7540,0
|
|
20240322,170800,5896012080,7540,7540,7540,7540,0
|
|
20240322,170700,5896012080,7540,7540,7540,7540,0
|
|
20240322,170600,5896012080,7540,7540,7540,7540,0
|
|
20240322,170500,5896012080,7540,7540,7540,7540,0
|
|
20240322,170400,5896012080,7540,7540,7540,7540,0
|
|
20240322,170300,5896012080,7540,7540,7540,7540,0
|
|
20240322,170200,5896012080,7540,7540,7540,7540,0
|
|
20240322,170100,5896012080,7540,7540,7540,7540,0
|
|
20240322,170000,5896012080,7540,7540,7540,7540,0
|
|
20240322,165900,5896012080,7540,7540,7540,7540,0
|
|
20240322,165800,5896012080,7540,7540,7540,7540,0
|
|
20240322,165700,5896012080,7540,7540,7540,7540,0
|
|
20240322,165600,5896012080,7540,7540,7540,7540,0
|
|
20240322,165500,5896012080,7540,7540,7540,7540,0
|
|
20240322,165400,5896012080,7540,7540,7540,7540,15472
|
|
20240322,165300,5896012080,7540,7540,7540,7540,0
|
|
20240322,165200,5896012080,7540,7540,7540,7540,0
|
|
20240322,165100,5896012080,7540,7540,7540,7540,0
|
|
20240322,165000,5896012080,7540,7540,7540,7540,0
|
|
20240322,164900,5896012080,7540,7540,7540,7540,0
|
|
20240322,164800,5896012080,7540,7540,7540,7540,0
|
|
20240322,164700,5896012080,7540,7540,7540,7540,0
|
|
20240322,164600,5896012080,7540,7540,7540,7540,0
|
|
20240322,164500,5896012080,7540,7540,7540,7540,0
|
|
20240322,164400,5896012080,7540,7540,7540,7540,0
|
|
20240322,164300,5896012080,7540,7540,7540,7540,0
|
|
20240322,164200,5896012080,7540,7540,7540,7540,0
|
|
20240322,164100,5896012080,7540,7540,7540,7540,0
|
|
20240322,164000,5896012080,7540,7540,7540,7540,0
|
|
20240322,163900,5896012080,7540,7540,7540,7540,0
|
|
20240322,163800,5896012080,7540,7540,7540,7540,0
|
|
20240322,163700,5896012080,7540,7540,7540,7540,0
|
|
20240322,163600,5896012080,7540,7540,7540,7540,0
|
|
20240322,163500,5896012080,7540,7540,7540,7540,0
|
|
20240322,163400,5896012080,7540,7540,7540,7540,0
|
|
20240322,163300,5896012080,7540,7540,7540,7540,0
|
|
20240322,163200,5896012080,7540,7540,7540,7540,0
|
|
20240322,163100,5896012080,7540,7540,7540,7540,0
|
|
20240322,163000,5896012080,7540,7540,7540,7540,0
|
|
20240322,162900,5896012080,7540,7540,7540,7540,0
|
|
20240322,162800,5896012080,7540,7540,7540,7540,0
|
|
20240322,162700,5896012080,7540,7540,7540,7540,0
|
|
20240322,162600,5896012080,7540,7540,7540,7540,0
|
|
20240322,162500,5896012080,7540,7540,7540,7540,0
|
|
20240322,162400,5896012080,7540,7540,7540,7540,15472
|
|
20240322,162300,5896012080,7540,7540,7540,7540,0
|
|
20240322,162200,5896012080,7540,7540,7540,7540,0
|
|
20240322,162100,5896012080,7540,7540,7540,7540,0
|
|
20240322,162000,5896012080,7540,7540,7540,7540,0
|
|
20240322,161900,5896012080,7540,7540,7540,7540,0
|
|
20240322,161800,5896012080,7540,7540,7540,7540,0
|
|
20240322,161700,5896012080,7540,7540,7540,7540,0
|
|
20240322,161600,5896012080,7540,7540,7540,7540,0
|
|
20240322,161500,5896012080,7540,7540,7540,7540,0
|
|
20240322,161400,5896012080,7540,7540,7540,7540,0
|
|
20240322,161300,5896012080,7540,7540,7540,7540,0
|
|
20240322,161200,5896012080,7540,7540,7540,7540,0
|
|
20240322,161100,5896012080,7540,7540,7540,7540,0
|
|
20240322,161000,5896012080,7540,7540,7540,7540,0
|
|
20240322,160900,5896012080,7540,7540,7540,7540,0
|
|
20240322,160800,5896012080,7540,7540,7540,7540,0
|
|
20240322,160700,5896012080,7540,7540,7540,7540,0
|
|
20240322,160600,5896012080,7540,7540,7540,7540,0
|
|
20240322,160500,5896012080,7540,7540,7540,7540,0
|
|
20240322,160400,5896012080,7540,7540,7540,7540,0
|
|
20240322,160300,5896012080,7540,7540,7540,7540,0
|
|
20240322,160200,5896012080,7540,7540,7540,7540,0
|
|
20240322,160100,5896012080,7540,7540,7540,7540,0
|
|
20240322,160000,5896012080,7540,7540,7540,7540,0
|
|
20240322,155900,5896012080,7540,7540,7540,7540,0
|
|
20240322,155800,5896012080,7540,7540,7540,7540,0
|
|
20240322,155700,5896012080,7540,7540,7540,7540,0
|
|
20240322,155600,5896012080,7540,7540,7540,7540,0
|
|
20240322,155500,5896012080,7540,7540,7540,7540,0
|
|
20240322,155400,5896012080,7540,7540,7540,7540,15472
|
|
20240322,155300,5896012080,7540,7540,7540,7540,0
|
|
20240322,155200,5896012080,7540,7540,7540,7540,0
|
|
20240322,155100,5896012080,7540,7540,7540,7540,0
|
|
20240322,155000,5896012080,7540,7540,7540,7540,0
|
|
20240322,154900,5896012080,7540,7540,7540,7540,0
|
|
20240322,154800,5896012080,7540,7540,7540,7540,0
|
|
20240322,154700,5896012080,7540,7540,7540,7540,0
|
|
20240322,154600,5896012080,7540,7540,7540,7540,0
|
|
20240322,154500,5896012080,7540,7540,7540,7540,0
|
|
20240322,154400,5896012080,7540,7540,7540,7540,0
|
|
20240322,154300,5896012080,7540,7540,7540,7540,0
|
|
20240322,154200,5896012080,7540,7540,7540,7540,0
|
|
20240322,154100,5896012080,7540,7540,7540,7540,0
|
|
20240322,154000,5896012080,7540,7540,7540,7540,0
|
|
20240322,153900,5896012080,7540,7540,7540,7540,0
|
|
20240322,153800,5896012080,7540,7540,7540,7540,0
|
|
20240322,153700,5896012080,7540,7540,7540,7540,0
|
|
20240322,153600,5896012080,7540,7540,7540,7540,0
|
|
20240322,153500,5896012080,7540,7540,7540,7540,0
|
|
20240322,153400,5896012080,7540,7540,7540,7540,0
|
|
20240322,153300,5896012080,7540,7540,7540,7540,0
|
|
20240322,153200,5896012080,7540,7540,7540,7540,0
|
|
20240322,153100,5896012080,7540,7540,7540,7540,0
|
|
20240322,153000,5896012080,7540,7540,7540,7540,15472
|
|
20240322,152900,5779353200,7500,7500,7500,7500,0
|
|
20240322,152800,5779353200,7500,7500,7500,7500,0
|
|
20240322,152700,5779353200,7500,7500,7500,7500,0
|
|
20240322,152600,5779353200,7500,7500,7500,7500,0
|
|
20240322,152500,5779353200,7500,7500,7500,7500,0
|
|
20240322,152400,5779353200,7500,7500,7500,7500,0
|
|
20240322,152300,5779353200,7500,7500,7500,7500,0
|
|
20240322,152200,5779353200,7500,7500,7500,7500,0
|
|
20240322,152100,5779353200,7500,7500,7500,7500,0
|
|
20240322,152000,5779353200,7500,7500,7500,7500,0
|
|
20240322,151900,5779353200,7500,7490,7500,7470,1611
|
|
20240322,151800,5767282700,7500,7460,7500,7460,1028
|
|
20240322,151700,5759593930,7500,7510,7510,7500,69
|
|
20240322,151600,5759075770,7510,7500,7520,7460,2722
|
|
20240322,151500,5738639880,7460,7450,7460,7420,1740
|
|
20240322,151400,5725678270,7460,7460,7460,7460,3
|
|
20240322,151300,5725655890,7420,7470,7470,7420,399
|
|
20240322,151200,5722681070,7470,7440,7540,7440,10615
|
|
20240322,151100,5643166100,7440,7440,7450,7430,1869
|
|
20240322,151000,5629276350,7430,7430,7430,7400,472
|
|
20240322,150900,5625773060,7430,7390,7430,7390,2306
|
|
20240322,150800,5608730360,7390,7380,7390,7380,44
|
|
20240322,150700,5608405540,7370,7370,7390,7360,2082
|
|
20240322,150600,5593026880,7370,7370,7370,7360,205
|
|
20240322,150500,5591516960,7360,7370,7370,7350,311
|
|
20240322,150400,5589225480,7370,7370,7370,7340,90
|
|
20240322,150300,5588562580,7370,7380,7380,7360,403
|
|
20240322,150200,5585590970,7380,7380,7380,7380,11
|
|
20240322,150100,5585509790,7380,7390,7390,7370,11
|
|
20240322,150000,5585428600,7390,7390,7390,7390,53
|
|
20240322,145900,5585036930,7360,7380,7390,7360,930
|
|
20240322,145800,5578168230,7390,7420,7420,7390,115
|
|
20240322,145700,5577318320,7440,7440,7440,7440,0
|
|
20240322,145600,5577318320,7440,7430,7440,7430,1003
|
|
20240322,145500,5569866000,7430,7430,7430,7430,1
|
|
20240322,145400,5569858570,7430,7420,7430,7420,303
|
|
20240322,145300,5567610290,7430,7430,7430,7430,0
|
|
20240322,145200,5567610290,7430,7390,7430,7390,31
|
|
20240322,145100,5567381160,7390,7390,7390,7390,200
|
|
20240322,145000,5565903160,7400,7400,7400,7390,172
|
|
20240322,144900,5564631080,7390,7390,7390,7390,48
|
|
20240322,144800,5564276360,7390,7440,7440,7390,545
|
|
20240322,144700,5560239180,7440,7410,7440,7410,42
|
|
20240322,144600,5559927900,7440,7430,7440,7420,69
|
|
20240322,144500,5559415720,7440,7420,7440,7420,66
|
|
20240322,144400,5558924950,7420,7420,7420,7420,149
|
|
20240322,144300,5557819370,7410,7410,7410,7410,77
|
|
20240322,144200,5557248800,7410,7410,7430,7410,1579
|
|
20240322,144100,5545517370,7400,7410,7410,7400,42
|
|
20240322,144000,5545206170,7430,7380,7430,7380,12
|
|
20240322,143900,5545117510,7380,7390,7390,7380,1029
|
|
20240322,143800,5537513460,7390,7430,7430,7390,8
|
|
20240322,143700,5537454100,7430,7430,7430,7390,23
|
|
20240322,143600,5537283450,7430,7430,7430,7430,5
|
|
20240322,143500,5537246300,7430,7410,7430,7410,15
|
|
20240322,143400,5537135050,7410,7400,7410,7380,715
|
|
20240322,143300,5531855310,7370,7410,7410,7370,3013
|
|
20240322,143200,5509617060,7410,7410,7410,7410,5
|
|
20240322,143100,5509580010,7410,7410,7450,7410,981
|
|
20240322,143000,5502310680,7410,7460,7460,7410,1818
|
|
20240322,142900,5488837960,7460,7460,7460,7450,33
|
|
20240322,142800,5488591930,7460,7450,7460,7450,717
|
|
20240322,142700,5483250260,7430,7450,7450,7430,37
|
|
20240322,142600,5482974790,7450,7460,7470,7430,207
|
|
20240322,142500,5481431190,7460,7460,7460,7460,199
|
|
20240322,142400,5479946650,7460,7460,7460,7460,717
|
|
20240322,142300,5474597830,7460,7460,7460,7410,315
|
|
20240322,142200,5472248680,7460,7470,7470,7400,919
|
|
20240322,142100,5465435990,7470,7470,7470,7470,11
|
|
20240322,142000,5465353820,7470,7450,7470,7430,387
|
|
20240322,141900,5462465070,7450,7440,7450,7440,556
|
|
20240322,141800,5458326300,7440,7440,7440,7400,1490
|
|
20240322,141700,5447299940,7440,7430,7440,7410,21
|
|
20240322,141600,5447143970,7430,7410,7430,7410,70
|
|
20240322,141500,5446624590,7410,7410,7420,7410,14
|
|
20240322,141400,5446520770,7420,7420,7420,7410,11
|
|
20240322,141300,5446439180,7420,7410,7420,7390,806
|
|
20240322,141200,5440474510,7410,7430,7440,7410,176
|
|
20240322,141100,5439169860,7430,7430,7450,7430,333
|
|
20240322,141000,5436692350,7430,7440,7440,7420,71
|
|
20240322,140900,5436165280,7440,7410,7440,7410,216
|
|
20240322,140800,5434562530,7410,7410,7410,7400,1200
|
|
20240322,140700,5425670910,7400,7440,7440,7400,256
|
|
20240322,140600,5423774230,7440,7440,7440,7410,142
|
|
20240322,140500,5422721080,7440,7400,7440,7400,121
|
|
20240322,140400,5421823400,7400,7450,7450,7400,475
|
|
20240322,140300,5418297300,7390,7460,7460,7390,16
|
|
20240322,140200,5418178090,7460,7450,7460,7450,382
|
|
20240322,140100,5415330750,7460,7460,7460,7460,23
|
|
20240322,140000,5415159170,7460,7410,7460,7370,600
|
|
20240322,135900,5410702890,7460,7460,7460,7410,152
|
|
20240322,135800,5409575950,7460,7400,7460,7400,8
|
|
20240322,135700,5409516450,7400,7400,7400,7400,53
|
|
20240322,135600,5409124250,7400,7490,7490,7390,1061
|
|
20240322,135500,5401235650,7500,7480,7500,7480,213
|
|
20240322,135400,5399639210,7480,7480,7480,7480,515
|
|
20240322,135300,5395787010,7480,7500,7500,7480,813
|
|
20240322,135200,5389689910,7490,7480,7490,7480,969
|
|
20240322,135100,5382435610,7480,7470,7480,7470,1915
|
|
20240322,135000,5368121410,7460,7460,7460,7460,1
|
|
20240322,134900,5368113950,7470,7440,7470,7440,1549
|
|
20240322,134800,5356575490,7430,7460,7460,7430,208
|
|
20240322,134700,5355029960,7460,7410,7460,7410,10
|
|
20240322,134600,5354955730,7410,7410,7410,7410,135
|
|
20240322,134500,5353955380,7450,7450,7450,7450,100
|
|
20240322,134400,5353210380,7450,7440,7450,7400,5
|
|
20240322,134300,5353173240,7450,7400,7450,7400,319
|
|
20240322,134200,5350798600,7420,7400,7420,7390,81
|
|
20240322,134100,5350199780,7390,7440,7440,7390,16
|
|
20240322,134000,5350081430,7440,7440,7480,7390,534
|
|
20240322,133900,5346129340,7480,7480,7480,7480,250
|
|
20240322,133800,5344259340,7480,7480,7480,7480,11
|
|
20240322,133700,5344177060,7480,7480,7480,7480,0
|
|
20240322,133600,5344177060,7480,7460,7490,7380,830
|
|
20240322,133500,5337984700,7460,7360,7460,7360,1587
|
|
20240322,133400,5326217090,7380,7370,7380,7340,2097
|
|
20240322,133300,5310794920,7370,7380,7390,7370,270
|
|
20240322,133200,5308801660,7390,7390,7390,7390,2
|
|
20240322,133100,5308786880,7380,7380,7380,7370,471
|
|
20240322,133000,5305313250,7390,7390,7390,7390,0
|
|
20240322,132900,5305313250,7390,7390,7390,7390,1
|
|
20240322,132800,5305305860,7390,7390,7390,7390,0
|
|
20240322,132700,5305305860,7390,7400,7400,7370,857
|
|
20240322,132600,5298981860,7420,7400,7420,7400,2
|
|
20240322,132500,5298967040,7400,7380,7410,7360,1674
|
|
20240322,132400,5286608630,7380,7420,7430,7380,647
|
|
20240322,132300,5281826560,7420,7430,7430,7400,148
|
|
20240322,132200,5280729060,7420,7420,7450,7420,631
|
|
20240322,132100,5276041050,7390,7390,7390,7390,197
|
|
20240322,132000,5274585220,7390,7390,7460,7390,304
|
|
20240322,131900,5272324890,7380,7400,7420,7380,1574
|
|
20240322,131800,5260699450,7420,7460,7470,7420,155
|
|
20240322,131700,5259543280,7470,7470,7470,7470,0
|
|
20240322,131600,5259543280,7470,7480,7480,7470,26
|
|
20240322,131500,5259349050,7480,7430,7480,7430,35
|
|
20240322,131400,5259088450,7430,7390,7480,7390,413
|
|
20240322,131300,5256022500,7390,7430,7430,7390,2004
|
|
20240322,131200,5241186000,7430,7450,7450,7430,342
|
|
20240322,131100,5238642300,7450,7460,7460,7450,110
|
|
20240322,131000,5237822700,7490,7440,7490,7440,747
|
|
20240322,130900,5232262660,7440,7440,7440,7440,314
|
|
20240322,130800,5229926500,7490,7490,7490,7430,327
|
|
20240322,130700,5227493860,7500,7440,7500,7440,912
|
|
20240322,130600,5220708520,7430,7540,7540,7430,1057
|
|
20240322,130500,5212825720,7520,7530,7530,7520,342
|
|
20240322,130400,5210252880,7540,7520,7540,7500,1194
|
|
20240322,130300,5201257960,7520,7490,7520,7490,381
|
|
20240322,130200,5198393250,7490,7500,7520,7490,307
|
|
20240322,130100,5196091950,7500,7500,7540,7500,353
|
|
20240322,130000,5193442300,7540,7520,7550,7500,1280
|
|
20240322,125900,5183828210,7540,7520,7550,7520,264
|
|
20240322,125800,5181837670,7520,7530,7560,7520,2461
|
|
20240322,125700,5163250710,7550,7500,7560,7500,4142
|
|
20240322,125600,5131992180,7470,7500,7500,7470,858
|
|
20240322,125500,5125582210,7500,7550,7550,7480,1104
|
|
20240322,125400,5117254970,7550,7430,7550,7430,1018
|
|
20240322,125300,5109620220,7480,7480,7520,7380,2207
|
|
20240322,125200,5093218860,7460,7440,7460,7390,1425
|
|
20240322,125100,5082639260,7440,7400,7440,7400,312
|
|
20240322,125000,5080327090,7400,7420,7420,7400,1703
|
|
20240322,124900,5067715400,7410,7460,7460,7410,1973
|
|
20240322,124800,5053053980,7460,7460,7500,7460,1765
|
|
20240322,124700,5039886150,7470,7470,7500,7460,1141
|
|
20240322,124600,5031365210,7500,7540,7540,7460,1141
|
|
20240322,124500,5022823330,7450,7520,7550,7450,2597
|
|
20240322,124400,5003363670,7510,7560,7560,7510,692
|
|
20240322,124300,4998145810,7560,7530,7580,7460,2961
|
|
20240322,124200,4975920680,7530,7580,7580,7520,1324
|
|
20240322,124100,4965930540,7580,7600,7600,7540,2068
|
|
20240322,124000,4950244400,7600,7600,7600,7590,2073
|
|
20240322,123900,4934491600,7600,7570,7600,7570,4078
|
|
20240322,123800,4903554310,7570,7520,7570,7490,6371
|
|
20240322,123700,4855515200,7520,7510,7540,7460,1266
|
|
20240322,123600,4846054890,7510,7520,7520,7440,6009
|
|
20240322,123500,4801036120,7530,7580,7580,7520,5501
|
|
20240322,123400,4759510520,7590,7590,7600,7570,4983
|
|
20240322,123300,4721686840,7590,7560,7600,7560,15240
|
|
20240322,123200,4606152280,7560,7510,7580,7510,23143
|
|
20240322,123100,4431295000,7520,7520,7520,7510,937
|
|
20240322,123000,4424252880,7520,7490,7520,7490,7968
|
|
20240322,122900,4364442400,7490,7490,7500,7490,12206
|
|
20240322,122800,4272917940,7490,7440,7490,7440,4547
|
|
20240322,122700,4238909360,7460,7470,7480,7410,4017
|
|
20240322,122600,4208914510,7470,7470,7470,7410,2984
|
|
20240322,122500,4186670740,7470,7470,7480,7470,2455
|
|
20240322,122400,4168307380,7470,7470,7480,7470,1066
|
|
20240322,122300,4160344220,7470,7460,7470,7430,9192
|
|
20240322,122200,4091773950,7450,7450,7450,7450,1244
|
|
20240322,122100,4082506150,7450,7460,7460,7450,503
|
|
20240322,122000,4078756760,7460,7430,7460,7410,4525
|
|
20240322,121900,4045055460,7430,7410,7430,7410,1441
|
|
20240322,121800,4034357990,7400,7380,7400,7380,597
|
|
20240322,121700,4029942060,7380,7390,7400,7380,22
|
|
20240322,121600,4029779470,7380,7380,7380,7380,134
|
|
20240322,121500,4028790550,7390,7390,7390,7380,216
|
|
20240322,121400,4027194360,7390,7390,7390,7390,301
|
|
20240322,121300,4024969970,7390,7380,7390,7380,2439
|
|
20240322,121200,4006968800,7380,7350,7380,7320,8646
|
|
20240322,121100,3943305850,7350,7350,7360,7350,661
|
|
20240322,121000,3938445490,7340,7330,7340,7330,215
|
|
20240322,120900,3936868780,7330,7340,7350,7320,187
|
|
20240322,120800,3935495440,7360,7340,7360,7340,229
|
|
20240322,120700,3933812560,7340,7340,7340,7340,11
|
|
20240322,120600,3933731820,7340,7320,7340,7320,655
|
|
20240322,120500,3928934130,7330,7310,7330,7310,111
|
|
20240322,120400,3928122510,7360,7320,7360,7310,430
|
|
20240322,120300,3924975710,7320,7330,7350,7320,1065
|
|
20240322,120200,3917176690,7340,7340,7370,7340,1124
|
|
20240322,120100,3908926380,7370,7370,7370,7340,646
|
|
20240322,120000,3904172940,7370,7330,7370,7330,264
|
|
20240322,115900,3902232580,7330,7360,7360,7310,1008
|
|
20240322,115800,3894846950,7370,7390,7390,7370,71
|
|
20240322,115700,3894323490,7390,7380,7390,7380,64
|
|
20240322,115600,3893851010,7380,7390,7400,7380,34
|
|
20240322,115500,3893599680,7400,7420,7420,7380,603
|
|
20240322,115400,3889136410,7400,7380,7410,7360,4881
|
|
20240322,115300,3853021360,7390,7390,7400,7390,232
|
|
20240322,115200,3851306350,7390,7390,7390,7390,2
|
|
20240322,115100,3851291570,7370,7370,7370,7370,113
|
|
20240322,115000,3850458760,7370,7350,7390,7350,20
|
|
20240322,114900,3850311530,7350,7370,7370,7350,297
|
|
20240322,114800,3848126750,7370,7400,7400,7370,63
|
|
20240322,114700,3847661780,7400,7350,7400,7350,28
|
|
20240322,114600,3847455530,7400,7390,7400,7390,143
|
|
20240322,114500,3846398330,7390,7320,7390,7320,185
|
|
20240322,114400,3845033780,7390,7290,7390,7280,905
|
|
20240322,114300,3838405870,7280,7320,7320,7280,2263
|
|
20240322,114200,3821887900,7360,7370,7370,7320,1208
|
|
20240322,114100,3813023980,7380,7330,7380,7330,9
|
|
20240322,114000,3812957740,7330,7360,7400,7280,2439
|
|
20240322,113900,3795094540,7420,7380,7420,7350,1299
|
|
20240322,113800,3785527860,7380,7420,7420,7380,326
|
|
20240322,113700,3783114160,7420,7420,7440,7410,1148
|
|
20240322,113600,3774588950,7420,7430,7440,7410,1452
|
|
20240322,113500,3763810790,7450,7440,7450,7430,2098
|
|
20240322,113400,3748183430,7450,7450,7450,7430,2948
|
|
20240322,113300,3726220910,7450,7420,7450,7420,12041
|
|
20240322,113200,3636645260,7410,7390,7430,7390,8476
|
|
20240322,113100,3573813400,7410,7390,7410,7370,4424
|
|
20240322,113000,3541079260,7370,7350,7370,7350,1460
|
|
20240322,112900,3530338630,7360,7370,7370,7360,574
|
|
20240322,112800,3526112480,7380,7390,7410,7360,2138
|
|
20240322,112700,3510314210,7410,7410,7420,7380,8035
|
|
20240322,112600,3450811650,7420,7420,7420,7420,0
|
|
20240322,112500,3450811650,7420,7380,7420,7380,12246
|
|
20240322,112400,3360165200,7380,7350,7380,7350,9
|
|
20240322,112300,3360098940,7350,7380,7380,7350,728
|
|
20240322,112200,3354728310,7380,7370,7380,7370,569
|
|
20240322,112100,3350534110,7370,7350,7370,7340,4269
|
|
20240322,112000,3319098880,7340,7310,7350,7310,4490
|
|
20240322,111900,3286204260,7300,7310,7310,7300,733
|
|
20240322,111800,3280853260,7300,7260,7300,7260,2305
|
|
20240322,111700,3264047740,7260,7250,7260,7240,436
|
|
20240322,111600,3260889750,7240,7240,7240,7240,186
|
|
20240322,111500,3259543110,7240,7260,7260,7240,549
|
|
20240322,111400,3255566300,7260,7290,7290,7260,63
|
|
20240322,111300,3255108450,7290,7260,7290,7250,529
|
|
20240322,111200,3251272390,7260,7280,7300,7260,167
|
|
20240322,111100,3250058170,7310,7300,7320,7300,43
|
|
20240322,111000,3249743870,7310,7300,7310,7300,2607
|
|
20240322,110900,3230696700,7280,7230,7290,7230,7141
|
|
20240322,110800,3178755510,7230,7200,7240,7200,297
|
|
20240322,110700,3176605290,7240,7240,7240,7200,236
|
|
20240322,110600,3174905930,7200,7270,7280,7200,409
|
|
20240322,110500,3171950040,7210,7170,7210,7170,7412
|
|
20240322,110400,3118612430,7180,7180,7180,7130,3592
|
|
20240322,110300,3092884900,7180,7200,7210,7180,2072
|
|
20240322,110200,3077982890,7200,7260,7310,7200,11342
|
|
20240322,110100,2995966380,7260,7280,7330,7260,2159
|
|
20240322,110000,2980266350,7270,7310,7360,7270,1365
|
|
20240322,105900,2970305310,7350,7290,7370,7280,2030
|
|
20240322,105800,2955462720,7290,7260,7290,7250,1634
|
|
20240322,105700,2943597870,7260,7300,7300,7260,2868
|
|
20240322,105600,2922712560,7300,7320,7330,7300,2738
|
|
20240322,105500,2902680840,7320,7330,7360,7320,1408
|
|
20240322,105400,2892360290,7330,7330,7350,7320,4092
|
|
20240322,105300,2862355870,7330,7390,7390,7320,6820
|
|
20240322,105200,2812170320,7380,7400,7400,7380,7310
|
|
20240322,105100,2758120400,7390,7420,7420,7390,4513
|
|
20240322,105000,2724668390,7420,7380,7420,7380,21952
|
|
20240322,104900,2562202410,7390,7340,7390,7330,7745
|
|
20240322,104800,2505096400,7340,7330,7350,7330,1903
|
|
20240322,104700,2491132450,7330,7340,7340,7330,231
|
|
20240322,104600,2489438910,7330,7330,7340,7320,1622
|
|
20240322,104500,2477548920,7320,7350,7350,7320,5003
|
|
20240322,104400,2440872100,7350,7340,7350,7330,325
|
|
20240322,104300,2438487990,7370,7330,7370,7330,1394
|
|
20240322,104200,2428258710,7330,7330,7330,7320,59
|
|
20240322,104100,2427826360,7340,7290,7340,7280,9726
|
|
20240322,104000,2356930180,7290,7360,7370,7280,6087
|
|
20240322,103900,2312396480,7360,7360,7390,7350,6995
|
|
20240322,103800,2260766840,7360,7350,7380,7350,4369
|
|
20240322,103700,2228570160,7350,7350,7360,7320,15365
|
|
20240322,103600,2115714370,7350,7330,7350,7310,2551
|
|
20240322,103500,2096999400,7290,7290,7340,7280,2500
|
|
20240322,103400,2078761280,7340,7330,7350,7300,1632
|
|
20240322,103300,2066824050,7320,7320,7350,7320,3267
|
|
20240322,103200,2042849760,7320,7330,7350,7300,5431
|
|
20240322,103100,2002959870,7340,7280,7350,7280,10949
|
|
20240322,103000,1922736670,7290,7250,7290,7250,2270
|
|
20240322,102900,1906210510,7220,7250,7250,7220,247
|
|
20240322,102800,1904421690,7250,7190,7250,7190,9412
|
|
20240322,102700,1836281610,7180,7180,7180,7170,473
|
|
20240322,102600,1832887850,7160,7230,7250,7160,7228
|
|
20240322,102500,1780944960,7230,7260,7260,7230,1578
|
|
20240322,102400,1769519350,7270,7290,7310,7260,8415
|
|
20240322,102300,1708144590,7290,7250,7300,7230,10619
|
|
20240322,102200,1630762900,7270,7240,7300,7190,14978
|
|
20240322,102100,1521643910,7240,7240,7240,7180,3803
|
|
20240322,102000,1494232320,7230,7200,7290,7190,27905
|
|
20240322,101900,1292367370,7190,7200,7200,7160,3504
|
|
20240322,101800,1267186260,7200,7120,7220,7120,25016
|
|
20240322,101700,1087813300,7130,7100,7130,7080,6090
|
|
20240322,101600,1044523320,7100,7060,7110,7050,4745
|
|
20240322,101500,1010830980,7060,7060,7110,7040,6399
|
|
20240322,101400,965480160,7050,7070,7100,7030,10670
|
|
20240322,101300,889810160,7070,7010,7070,7010,8712
|
|
20240322,101200,828497000,7020,6980,7020,6980,2724
|
|
20240322,101100,809425080,6950,6950,6950,6950,122
|
|
20240322,101000,808577180,6950,6950,6950,6950,40
|
|
20240322,100900,808299180,6950,6920,6950,6920,341
|
|
20240322,100800,805939430,6920,6930,6930,6920,652
|
|
20240322,100700,801424200,6940,6940,6940,6940,232
|
|
20240322,100600,799814120,6940,6980,6980,6940,26
|
|
20240322,100500,799633640,6940,6940,6940,6940,28
|
|
20240322,100400,799439320,6940,6950,6950,6940,591
|
|
20240322,100300,795335850,6950,7000,7000,6950,4891
|
|
20240322,100200,761195800,7000,7000,7000,7000,268
|
|
20240322,100100,759319800,7020,7020,7020,7020,154
|
|
20240322,100000,758238720,7020,7020,7020,7020,0
|
|
20240322,095900,758238720,7020,7030,7030,6980,1760
|
|
20240322,095800,745894870,7030,7030,7030,7000,3882
|
|
20240322,095700,718620040,7030,7010,7030,7010,1528
|
|
20240322,095600,707895030,7010,7010,7010,6980,891
|
|
20240322,095500,701652870,7000,7000,7030,6980,18698
|
|
20240322,095400,570742940,6980,6990,7000,6970,435
|
|
20240322,095300,567702680,7000,7000,7000,6970,1109
|
|
20240322,095200,559942310,7000,6990,7000,6960,1893
|
|
20240322,095100,546709200,6990,6960,6990,6960,3885
|
|
20240322,095000,519567550,6960,6990,6990,6960,276
|
|
20240322,094900,517646440,7000,6930,7000,6930,13366
|
|
20240322,094800,424674570,6930,6940,6940,6920,127
|
|
20240322,094700,423795380,6940,6920,6940,6900,1358
|
|
20240322,094600,414385190,6920,6890,6920,6890,111
|
|
20240322,094500,413618570,6880,6870,6920,6870,42
|
|
20240322,094400,413329710,6870,6900,6940,6870,1202
|
|
20240322,094300,405037350,6900,6850,6950,6850,13387
|
|
20240322,094200,312299240,6880,6830,6890,6820,7779
|
|
20240322,094100,258800110,6850,6800,6850,6790,1755
|
|
20240322,094000,246818280,6800,6820,6840,6800,1103
|
|
20240322,093900,239294420,6830,6790,6830,6790,407
|
|
20240322,093800,236517450,6790,6730,6790,6730,2706
|
|
20240322,093700,218224440,6740,6740,6740,6740,0
|
|
20240322,093600,218224440,6740,6740,6740,6740,0
|
|
20240322,093500,218224440,6740,6730,6740,6730,8
|
|
20240322,093400,218170530,6740,6700,6740,6700,1641
|
|
20240322,093300,207175740,6700,6700,6700,6700,1776
|
|
20240322,093200,195276540,6700,6700,6700,6700,1
|
|
20240322,093100,195269840,6700,6700,6700,6700,0
|
|
20240322,093000,195269840,6700,6700,6700,6700,0
|
|
20240322,092900,195269840,6700,6740,6760,6700,4134
|
|
20240322,092800,167508380,6730,6730,6730,6730,208
|
|
20240322,092700,166108540,6710,6710,6710,6710,1
|
|
20240322,092600,166101830,6710,6730,6730,6710,32
|
|
20240322,092500,165886510,6730,6730,6730,6730,300
|
|
20240322,092400,163867510,6720,6720,6720,6720,100
|
|
20240322,092300,163195510,6700,6680,6700,6670,2055
|
|
20240322,092200,149486330,6680,6690,6690,6680,600
|
|
20240322,092100,145478010,6690,6730,6730,6680,3343
|
|
20240322,092000,123032730,6740,6760,6760,6740,101
|
|
20240322,091900,122351970,6760,6760,6760,6760,2
|
|
20240322,091800,122338450,6730,6760,6760,6730,101
|
|
20240322,091700,121658690,6760,6760,6760,6760,2
|
|
20240322,091600,121645170,6760,6760,6760,6760,1
|
|
20240322,091500,121638410,6760,6770,6770,6720,541
|
|
20240322,091400,117997420,6770,6770,6780,6720,3302
|
|
20240322,091300,95752320,6770,6770,6770,6730,512
|
|
20240322,091200,92306080,6770,6720,6770,6720,277
|
|
20240322,091100,90441310,6720,6720,6720,6680,833
|
|
20240322,091000,84865160,6730,6720,6740,6720,2002
|
|
20240322,090900,71391700,6730,6750,6760,6730,2889
|
|
20240322,090800,51915400,6820,6770,6820,6760,676
|
|
20240322,090700,47345430,6780,6860,6860,6780,215
|
|
20240322,090600,45887650,6880,6750,6880,6740,2271
|
|
20240322,090500,30414020,6750,6700,6750,6700,1612
|
|
20240322,090400,19609040,6750,6760,6760,6700,170
|
|
20240322,090300,18469930,6690,6770,6770,6690,7
|
|
20240322,090200,18422940,6770,6770,6780,6770,405
|
|
20240322,090100,15678550,6780,6750,6790,6680,329
|
|
20240322,090000,13457020,6710,6750,6750,6710,1945
|