587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184400,13847637750,12400,12400,12400,12400,16794
|
|
20240328,184300,13847637750,12400,12400,12400,12400,0
|
|
20240328,184200,13847637750,12400,12400,12400,12400,0
|
|
20240328,184100,13847637750,12400,12400,12400,12400,0
|
|
20240328,184000,13847637750,12400,12400,12400,12400,0
|
|
20240328,183900,13847637750,12400,12400,12400,12400,0
|
|
20240328,183800,13847637750,12400,12400,12400,12400,0
|
|
20240328,183700,13847637750,12400,12400,12400,12400,0
|
|
20240328,183600,13847637750,12400,12400,12400,12400,0
|
|
20240328,183500,13847637750,12400,12400,12400,12400,0
|
|
20240328,183400,13847637750,12400,12400,12400,12400,0
|
|
20240328,183300,13847637750,12400,12400,12400,12400,0
|
|
20240328,183200,13847637750,12400,12400,12400,12400,0
|
|
20240328,183100,13847637750,12400,12400,12400,12400,0
|
|
20240328,183000,13847637750,12400,12400,12400,12400,0
|
|
20240328,182900,13847637750,12400,12400,12400,12400,0
|
|
20240328,182800,13847637750,12400,12400,12400,12400,0
|
|
20240328,182700,13847637750,12400,12400,12400,12400,0
|
|
20240328,182600,13847637750,12400,12400,12400,12400,0
|
|
20240328,182500,13847637750,12400,12400,12400,12400,0
|
|
20240328,182400,13847637750,12400,12400,12400,12400,0
|
|
20240328,182300,13847637750,12400,12400,12400,12400,0
|
|
20240328,182200,13847637750,12400,12400,12400,12400,0
|
|
20240328,182100,13847637750,12400,12400,12400,12400,0
|
|
20240328,182000,13847637750,12400,12400,12400,12400,0
|
|
20240328,181900,13847637750,12400,12400,12400,12400,0
|
|
20240328,181800,13847637750,12400,12400,12400,12400,0
|
|
20240328,181700,13847637750,12400,12400,12400,12400,0
|
|
20240328,181600,13847637750,12400,12400,12400,12400,0
|
|
20240328,181500,13847637750,12400,12400,12400,12400,0
|
|
20240328,181400,13847637750,12400,12400,12400,12400,16794
|
|
20240328,181300,13847637750,12400,12400,12400,12400,0
|
|
20240328,181200,13847637750,12400,12400,12400,12400,0
|
|
20240328,181100,13847637750,12400,12400,12400,12400,0
|
|
20240328,181000,13847637750,12400,12400,12400,12400,0
|
|
20240328,180900,13847637750,12400,12400,12400,12400,0
|
|
20240328,180800,13847637750,12400,12400,12400,12400,0
|
|
20240328,180700,13847637750,12400,12400,12400,12400,0
|
|
20240328,180600,13847637750,12400,12400,12400,12400,0
|
|
20240328,180500,13847637750,12400,12400,12400,12400,0
|
|
20240328,180400,13847637750,12400,12400,12400,12400,0
|
|
20240328,180300,13847637750,12400,12400,12400,12400,0
|
|
20240328,180200,13847637750,12400,12400,12400,12400,0
|
|
20240328,180100,13847637750,12400,12400,12400,12400,0
|
|
20240328,180000,13847637750,12400,12400,12400,12400,0
|
|
20240328,175900,13847637750,12400,12400,12400,12400,0
|
|
20240328,175800,13847637750,12400,12400,12400,12400,0
|
|
20240328,175700,13847637750,12400,12400,12400,12400,0
|
|
20240328,175600,13847637750,12400,12400,12400,12400,0
|
|
20240328,175500,13847637750,12400,12400,12400,12400,0
|
|
20240328,175400,13847637750,12400,12400,12400,12400,0
|
|
20240328,175300,13847637750,12400,12400,12400,12400,0
|
|
20240328,175200,13847637750,12400,12400,12400,12400,0
|
|
20240328,175100,13847637750,12400,12400,12400,12400,0
|
|
20240328,175000,13847637750,12400,12400,12400,12400,0
|
|
20240328,174900,13847637750,12400,12400,12400,12400,0
|
|
20240328,174800,13847637750,12400,12400,12400,12400,0
|
|
20240328,174700,13847637750,12400,12400,12400,12400,0
|
|
20240328,174600,13847637750,12400,12400,12400,12400,0
|
|
20240328,174500,13847637750,12400,12400,12400,12400,0
|
|
20240328,174400,13847637750,12400,12400,12400,12400,16794
|
|
20240328,174300,13847637750,12400,12400,12400,12400,0
|
|
20240328,174200,13847637750,12400,12400,12400,12400,0
|
|
20240328,174100,13847637750,12400,12400,12400,12400,0
|
|
20240328,174000,13847637750,12400,12400,12400,12400,0
|
|
20240328,173900,13847637750,12400,12400,12400,12400,0
|
|
20240328,173800,13847637750,12400,12400,12400,12400,0
|
|
20240328,173700,13847637750,12400,12400,12400,12400,0
|
|
20240328,173600,13847637750,12400,12400,12400,12400,0
|
|
20240328,173500,13847637750,12400,12400,12400,12400,0
|
|
20240328,173400,13847637750,12400,12400,12400,12400,0
|
|
20240328,173300,13847637750,12400,12400,12400,12400,0
|
|
20240328,173200,13847637750,12400,12400,12400,12400,0
|
|
20240328,173100,13847637750,12400,12400,12400,12400,0
|
|
20240328,173000,13847637750,12400,12400,12400,12400,0
|
|
20240328,172900,13847637750,12400,12400,12400,12400,0
|
|
20240328,172800,13847637750,12400,12400,12400,12400,0
|
|
20240328,172700,13847637750,12400,12400,12400,12400,0
|
|
20240328,172600,13847637750,12400,12400,12400,12400,0
|
|
20240328,172500,13847637750,12400,12400,12400,12400,0
|
|
20240328,172400,13847637750,12400,12400,12400,12400,0
|
|
20240328,172300,13847637750,12400,12400,12400,12400,0
|
|
20240328,172200,13847637750,12400,12400,12400,12400,0
|
|
20240328,172100,13847637750,12400,12400,12400,12400,0
|
|
20240328,172000,13847637750,12400,12400,12400,12400,0
|
|
20240328,171900,13847637750,12400,12400,12400,12400,0
|
|
20240328,171800,13847637750,12400,12400,12400,12400,0
|
|
20240328,171700,13847637750,12400,12400,12400,12400,0
|
|
20240328,171600,13847637750,12400,12400,12400,12400,0
|
|
20240328,171500,13847637750,12400,12400,12400,12400,0
|
|
20240328,171400,13847637750,12400,12400,12400,12400,16794
|
|
20240328,171300,13847637750,12400,12400,12400,12400,0
|
|
20240328,171200,13847637750,12400,12400,12400,12400,0
|
|
20240328,171100,13847637750,12400,12400,12400,12400,0
|
|
20240328,171000,13847637750,12400,12400,12400,12400,0
|
|
20240328,170900,13847637750,12400,12400,12400,12400,0
|
|
20240328,170800,13847637750,12400,12400,12400,12400,0
|
|
20240328,170700,13847637750,12400,12400,12400,12400,0
|
|
20240328,170600,13847637750,12400,12400,12400,12400,0
|
|
20240328,170500,13847637750,12400,12400,12400,12400,0
|
|
20240328,170400,13847637750,12400,12400,12400,12400,0
|
|
20240328,170300,13847637750,12400,12400,12400,12400,0
|
|
20240328,170200,13847637750,12400,12400,12400,12400,0
|
|
20240328,170100,13847637750,12400,12400,12400,12400,0
|
|
20240328,170000,13847637750,12400,12400,12400,12400,0
|
|
20240328,165900,13847637750,12400,12400,12400,12400,0
|
|
20240328,165800,13847637750,12400,12400,12400,12400,0
|
|
20240328,165700,13847637750,12400,12400,12400,12400,0
|
|
20240328,165600,13847637750,12400,12400,12400,12400,0
|
|
20240328,165500,13847637750,12400,12400,12400,12400,0
|
|
20240328,165400,13847637750,12400,12400,12400,12400,0
|
|
20240328,165300,13847637750,12400,12400,12400,12400,0
|
|
20240328,165200,13847637750,12400,12400,12400,12400,0
|
|
20240328,165100,13847637750,12400,12400,12400,12400,0
|
|
20240328,165000,13847637750,12400,12400,12400,12400,0
|
|
20240328,164900,13847637750,12400,12400,12400,12400,0
|
|
20240328,164800,13847637750,12400,12400,12400,12400,0
|
|
20240328,164700,13847637750,12400,12400,12400,12400,0
|
|
20240328,164600,13847637750,12400,12400,12400,12400,0
|
|
20240328,164500,13847637750,12400,12400,12400,12400,0
|
|
20240328,164400,13847637750,12400,12400,12400,12400,16794
|
|
20240328,164300,13847637750,12400,12400,12400,12400,0
|
|
20240328,164200,13847637750,12400,12400,12400,12400,0
|
|
20240328,164100,13847637750,12400,12400,12400,12400,0
|
|
20240328,164000,13847637750,12400,12400,12400,12400,0
|
|
20240328,163900,13847637750,12400,12400,12400,12400,0
|
|
20240328,163800,13847637750,12400,12400,12400,12400,0
|
|
20240328,163700,13847637750,12400,12400,12400,12400,0
|
|
20240328,163600,13847637750,12400,12400,12400,12400,0
|
|
20240328,163500,13847637750,12400,12400,12400,12400,0
|
|
20240328,163400,13847637750,12400,12400,12400,12400,0
|
|
20240328,163300,13847637750,12400,12400,12400,12400,0
|
|
20240328,163200,13847637750,12400,12400,12400,12400,0
|
|
20240328,163100,13847637750,12400,12400,12400,12400,0
|
|
20240328,163000,13847637750,12400,12400,12400,12400,0
|
|
20240328,162900,13847637750,12400,12400,12400,12400,0
|
|
20240328,162800,13847637750,12400,12400,12400,12400,0
|
|
20240328,162700,13847637750,12400,12400,12400,12400,0
|
|
20240328,162600,13847637750,12400,12400,12400,12400,0
|
|
20240328,162500,13847637750,12400,12400,12400,12400,0
|
|
20240328,162400,13847637750,12400,12400,12400,12400,0
|
|
20240328,162300,13847637750,12400,12400,12400,12400,0
|
|
20240328,162200,13847637750,12400,12400,12400,12400,0
|
|
20240328,162100,13847637750,12400,12400,12400,12400,0
|
|
20240328,162000,13847637750,12400,12400,12400,12400,0
|
|
20240328,161900,13847637750,12400,12400,12400,12400,0
|
|
20240328,161800,13847637750,12400,12400,12400,12400,0
|
|
20240328,161700,13847637750,12400,12400,12400,12400,0
|
|
20240328,161600,13847637750,12400,12400,12400,12400,0
|
|
20240328,161500,13847637750,12400,12400,12400,12400,0
|
|
20240328,161400,13847637750,12400,12400,12400,12400,16794
|
|
20240328,161300,13847637750,12400,12400,12400,12400,0
|
|
20240328,161200,13847637750,12400,12400,12400,12400,0
|
|
20240328,161100,13847637750,12400,12400,12400,12400,0
|
|
20240328,161000,13847637750,12400,12400,12400,12400,0
|
|
20240328,160900,13847637750,12400,12400,12400,12400,0
|
|
20240328,160800,13847637750,12400,12400,12400,12400,0
|
|
20240328,160700,13847637750,12400,12400,12400,12400,0
|
|
20240328,160600,13847637750,12400,12400,12400,12400,0
|
|
20240328,160500,13847637750,12400,12400,12400,12400,0
|
|
20240328,160400,13847637750,12400,12400,12400,12400,0
|
|
20240328,160300,13847637750,12400,12400,12400,12400,0
|
|
20240328,160200,13847637750,12400,12400,12400,12400,0
|
|
20240328,160100,13847637750,12400,12400,12400,12400,0
|
|
20240328,160000,13847637750,12400,12400,12400,12400,0
|
|
20240328,155900,13847637750,12400,12400,12400,12400,0
|
|
20240328,155800,13847637750,12400,12400,12400,12400,0
|
|
20240328,155700,13847637750,12400,12400,12400,12400,0
|
|
20240328,155600,13847637750,12400,12400,12400,12400,0
|
|
20240328,155500,13847637750,12400,12400,12400,12400,0
|
|
20240328,155400,13847637750,12400,12400,12400,12400,0
|
|
20240328,155300,13847637750,12400,12400,12400,12400,0
|
|
20240328,155200,13847637750,12400,12400,12400,12400,0
|
|
20240328,155100,13847637750,12400,12400,12400,12400,0
|
|
20240328,155000,13847637750,12400,12400,12400,12400,0
|
|
20240328,154900,13847637750,12400,12400,12400,12400,0
|
|
20240328,154800,13847637750,12400,12400,12400,12400,0
|
|
20240328,154700,13847637750,12400,12400,12400,12400,0
|
|
20240328,154600,13847637750,12400,12400,12400,12400,0
|
|
20240328,154500,13847637750,12400,12400,12400,12400,0
|
|
20240328,154400,13847637750,12400,12400,12400,12400,16794
|
|
20240328,154300,13847637750,12400,12400,12400,12400,0
|
|
20240328,154200,13847637750,12400,12400,12400,12400,0
|
|
20240328,154100,13847637750,12400,12400,12400,12400,0
|
|
20240328,154000,13847637750,12400,12400,12400,12400,0
|
|
20240328,153900,13847637750,12400,12400,12400,12400,0
|
|
20240328,153800,13847637750,12400,12400,12400,12400,0
|
|
20240328,153700,13847637750,12400,12400,12400,12400,0
|
|
20240328,153600,13847637750,12400,12400,12400,12400,0
|
|
20240328,153500,13847637750,12400,12400,12400,12400,0
|
|
20240328,153400,13847637750,12400,12400,12400,12400,0
|
|
20240328,153300,13847637750,12400,12400,12400,12400,0
|
|
20240328,153200,13847637750,12400,12400,12400,12400,0
|
|
20240328,153100,13847637750,12400,12400,12400,12400,0
|
|
20240328,153000,13847637750,12400,12400,12400,12400,16794
|
|
20240328,152900,13639392150,12420,12420,12420,12420,0
|
|
20240328,152800,13639392150,12420,12420,12420,12420,0
|
|
20240328,152700,13639392150,12420,12420,12420,12420,0
|
|
20240328,152600,13639392150,12420,12420,12420,12420,0
|
|
20240328,152500,13639392150,12420,12420,12420,12420,0
|
|
20240328,152400,13639392150,12420,12420,12420,12420,0
|
|
20240328,152300,13639392150,12420,12420,12420,12420,0
|
|
20240328,152200,13639392150,12420,12420,12420,12420,0
|
|
20240328,152100,13639392150,12420,12420,12420,12420,0
|
|
20240328,152000,13639392150,12420,12420,12420,12420,0
|
|
20240328,151900,13639392150,12420,12420,12430,12400,3186
|
|
20240328,151800,13599849240,12420,12420,12430,12410,2136
|
|
20240328,151700,13573335220,12420,12420,12420,12410,752
|
|
20240328,151600,13563998790,12420,12410,12420,12400,2017
|
|
20240328,151500,13538985150,12410,12400,12420,12400,909
|
|
20240328,151400,13527709540,12400,12400,12400,12400,684
|
|
20240328,151300,13519227940,12400,12400,12400,12400,239
|
|
20240328,151200,13516264340,12410,12410,12410,12410,1472
|
|
20240328,151100,13497996820,12410,12400,12410,12400,2409
|
|
20240328,151000,13468110700,12400,12410,12410,12390,1415
|
|
20240328,150900,13450568600,12410,12390,12420,12380,809
|
|
20240328,150800,13440534100,12390,12390,12390,12390,1330
|
|
20240328,150700,13424055400,12390,12380,12400,12380,1924
|
|
20240328,150600,13400218870,12390,12400,12400,12380,770
|
|
20240328,150500,13390682270,12400,12380,12400,12360,7783
|
|
20240328,150400,13294407850,12380,12400,12400,12380,2719
|
|
20240328,150300,13260738250,12400,12390,12400,12390,1692
|
|
20240328,150200,13239773980,12400,12410,12410,12400,3388
|
|
20240328,150100,13197762100,12410,12420,12420,12400,6692
|
|
20240328,150000,13114731900,12420,12440,12440,12420,5800
|
|
20240328,145900,13042647310,12440,12450,12460,12430,787
|
|
20240328,145800,13032850820,12450,12440,12460,12440,1146
|
|
20240328,145700,13018582800,12450,12440,12450,12430,588
|
|
20240328,145600,13011272360,12440,12430,12440,12430,222
|
|
20240328,145500,13008510980,12430,12460,12460,12430,1424
|
|
20240328,145400,12990793310,12460,12450,12460,12440,159
|
|
20240328,145300,12988813660,12450,12450,12460,12440,378
|
|
20240328,145200,12984107540,12450,12460,12460,12450,215
|
|
20240328,145100,12981429920,12450,12450,12460,12450,169
|
|
20240328,145000,12979324500,12450,12440,12450,12440,1994
|
|
20240328,144900,12954505240,12440,12430,12440,12430,2806
|
|
20240328,144800,12919626030,12440,12430,12440,12430,647
|
|
20240328,144700,12911580560,12430,12430,12440,12430,123
|
|
20240328,144600,12910051030,12430,12440,12440,12430,2273
|
|
20240328,144500,12881774970,12440,12440,12450,12440,110
|
|
20240328,144400,12880406550,12440,12440,12440,12440,482
|
|
20240328,144300,12874410470,12450,12450,12450,12440,506
|
|
20240328,144200,12868113310,12450,12450,12450,12440,1102
|
|
20240328,144100,12854400660,12440,12440,12440,12440,19
|
|
20240328,144000,12854164300,12440,12440,12440,12440,88
|
|
20240328,143900,12853069580,12450,12440,12450,12440,874
|
|
20240328,143800,12842192290,12440,12450,12450,12440,245
|
|
20240328,143700,12839144370,12440,12450,12450,12440,1349
|
|
20240328,143600,12822362710,12440,12460,12460,12440,2250
|
|
20240328,143500,12794353410,12450,12450,12450,12440,987
|
|
20240328,143400,12782066340,12460,12440,12460,12440,620
|
|
20240328,143300,12774350120,12440,12450,12450,12440,343
|
|
20240328,143200,12770082790,12450,12450,12450,12440,1319
|
|
20240328,143100,12753661340,12450,12440,12450,12440,1903
|
|
20240328,143000,12729971940,12440,12460,12460,12440,1405
|
|
20240328,142900,12712483790,12460,12460,12460,12450,59
|
|
20240328,142800,12711748910,12460,12450,12460,12450,1469
|
|
20240328,142700,12693457300,12450,12450,12450,12450,192
|
|
20240328,142600,12691066900,12460,12470,12470,12460,675
|
|
20240328,142500,12682653330,12460,12480,12490,12460,1221
|
|
20240328,142400,12667421440,12470,12460,12470,12460,617
|
|
20240328,142300,12659732150,12460,12430,12460,12430,313
|
|
20240328,142200,12655837140,12430,12430,12450,12430,1090
|
|
20240328,142100,12642285230,12430,12430,12440,12420,2090
|
|
20240328,142000,12616315880,12430,12450,12460,12430,2988
|
|
20240328,141900,12579139590,12450,12480,12480,12440,2220
|
|
20240328,141800,12551481820,12470,12480,12480,12470,107
|
|
20240328,141700,12550147460,12480,12480,12480,12480,868
|
|
20240328,141600,12539314820,12480,12490,12490,12480,94
|
|
20240328,141500,12538140770,12490,12510,12510,12480,812
|
|
20240328,141400,12527999500,12510,12520,12530,12500,4772
|
|
20240328,141300,12468237610,12530,12480,12540,12480,7748
|
|
20240328,141200,12371267280,12480,12490,12490,12470,200
|
|
20240328,141100,12368772730,12490,12450,12500,12450,6774
|
|
20240328,141000,12284194320,12430,12450,12450,12430,212
|
|
20240328,140900,12281558120,12450,12470,12470,12430,3151
|
|
20240328,140800,12242378670,12470,12470,12470,12470,452
|
|
20240328,140700,12236742230,12460,12440,12460,12440,3139
|
|
20240328,140600,12197678160,12440,12430,12440,12430,535
|
|
20240328,140500,12191026100,12440,12430,12440,12430,809
|
|
20240328,140400,12180969930,12430,12440,12440,12430,755
|
|
20240328,140300,12171582360,12430,12440,12440,12430,2495
|
|
20240328,140200,12140569500,12440,12440,12440,12440,362
|
|
20240328,140100,12136066220,12430,12440,12440,12430,41
|
|
20240328,140000,12135556550,12430,12430,12430,12400,2935
|
|
20240328,135900,12099114930,12430,12440,12440,12420,580
|
|
20240328,135800,12091908470,12440,12420,12440,12420,483
|
|
20240328,135700,12085902650,12430,12430,12430,12420,114
|
|
20240328,135600,12084485680,12420,12420,12430,12420,252
|
|
20240328,135500,12081355810,12420,12420,12430,12420,57
|
|
20240328,135400,12080647830,12430,12430,12430,12420,675
|
|
20240328,135300,12072262220,12440,12430,12440,12420,1233
|
|
20240328,135200,12056936430,12420,12420,12430,12420,2027
|
|
20240328,135100,12031741040,12430,12430,12430,12420,745
|
|
20240328,135000,12022480740,12420,12420,12430,12410,126
|
|
20240328,134900,12020915800,12410,12410,12420,12410,1078
|
|
20240328,134800,12007537160,12410,12430,12430,12410,1079
|
|
20240328,134700,11994146310,12430,12430,12430,12410,35
|
|
20240328,134600,11993711540,12430,12430,12430,12430,60
|
|
20240328,134500,11992965740,12410,12410,12420,12410,230
|
|
20240328,134400,11990111380,12410,12430,12430,12410,2364
|
|
20240328,134300,11960752430,12430,12410,12430,12410,354
|
|
20240328,134200,11956355830,12420,12410,12420,12410,2476
|
|
20240328,134100,11925628560,12420,12410,12420,12410,27
|
|
20240328,134000,11925293430,12410,12420,12420,12410,30
|
|
20240328,133900,11924921040,12420,12420,12420,12420,121
|
|
20240328,133800,11923418220,12420,12410,12420,12410,225
|
|
20240328,133700,11920625940,12410,12400,12410,12400,2576
|
|
20240328,133600,11888683470,12410,12400,12410,12400,182
|
|
20240328,133500,11886425230,12400,12410,12410,12400,141
|
|
20240328,133400,11884676800,12410,12410,12410,12400,266
|
|
20240328,133300,11881377300,12410,12390,12410,12390,65
|
|
20240328,133200,11880571870,12390,12380,12390,12380,312
|
|
20240328,133100,11876709100,12380,12380,12390,12380,3008
|
|
20240328,133000,11839469260,12380,12400,12400,12380,3555
|
|
20240328,132900,11795444140,12400,12390,12400,12390,765
|
|
20240328,132800,11785965770,12390,12410,12410,12390,210
|
|
20240328,132700,11783361640,12410,12400,12410,12400,14
|
|
20240328,132600,11783187990,12410,12400,12410,12400,112
|
|
20240328,132500,11781799080,12400,12400,12400,12400,302
|
|
20240328,132400,11778054280,12400,12400,12410,12400,2064
|
|
20240328,132300,11752455840,12400,12400,12400,12390,214
|
|
20240328,132200,11749803260,12400,12400,12410,12400,540
|
|
20240328,132100,11743107230,12420,12410,12420,12400,1021
|
|
20240328,132000,11730446450,12420,12420,12420,12420,33
|
|
20240328,131900,11730036590,12390,12430,12430,12390,133
|
|
20240328,131800,11728387400,12430,12390,12430,12390,452
|
|
20240328,131700,11722787080,12390,12410,12410,12390,535
|
|
20240328,131600,11716156160,12410,12410,12410,12410,10
|
|
20240328,131500,11716032060,12410,12400,12430,12400,1445
|
|
20240328,131400,11698095340,12420,12390,12420,12390,10561
|
|
20240328,131300,11567099850,12390,12400,12400,12390,544
|
|
20240328,131200,11560359620,12400,12420,12420,12400,1044
|
|
20240328,131100,11547405800,12410,12430,12430,12400,559
|
|
20240328,131000,11540471030,12410,12430,12430,12400,205
|
|
20240328,130900,11537926950,12430,12410,12440,12410,4529
|
|
20240328,130800,11481674780,12410,12380,12410,12370,85
|
|
20240328,130700,11480622890,12410,12400,12420,12360,667
|
|
20240328,130600,11472376840,12400,12420,12420,12400,81
|
|
20240328,130500,11471371130,12400,12420,12420,12360,6052
|
|
20240328,130400,11396389890,12420,12410,12420,12400,218
|
|
20240328,130300,11393684930,12420,12400,12420,12400,2175
|
|
20240328,130200,11366712830,12400,12410,12410,12400,1864
|
|
20240328,130100,11343592090,12420,12410,12420,12410,431
|
|
20240328,130000,11338240810,12410,12420,12420,12400,126
|
|
20240328,125900,11336678030,12420,12420,12420,12420,164
|
|
20240328,125800,11334641150,12420,12430,12430,12420,71
|
|
20240328,125700,11333759190,12430,12400,12430,12390,407
|
|
20240328,125600,11328710570,12390,12400,12420,12390,895
|
|
20240328,125500,11317617750,12410,12430,12430,12400,444
|
|
20240328,125400,11312106190,12420,12430,12440,12420,2091
|
|
20240328,125300,11286120260,12440,12440,12440,12430,1560
|
|
20240328,125200,11266726480,12440,12440,12450,12440,290
|
|
20240328,125100,11263118350,12450,12430,12450,12430,773
|
|
20240328,125000,11253504190,12410,12430,12440,12410,573
|
|
20240328,124900,11246382780,12430,12410,12430,12410,2408
|
|
20240328,124800,11216474490,12410,12390,12410,12390,555
|
|
20240328,124700,11209591430,12400,12400,12410,12390,231
|
|
20240328,124600,11206727060,12400,12370,12400,12370,4051
|
|
20240328,124500,11156537800,12370,12390,12390,12370,1668
|
|
20240328,124400,11135886460,12400,12380,12400,12380,205
|
|
20240328,124300,11133345580,12400,12400,12410,12380,1310
|
|
20240328,124200,11117101680,12400,12410,12410,12400,74
|
|
20240328,124100,11116183970,12410,12350,12410,12350,3908
|
|
20240328,124000,11067790120,12350,12350,12350,12350,757
|
|
20240328,123900,11058441170,12350,12350,12360,12350,364
|
|
20240328,123800,11053945100,12350,12360,12360,12350,231
|
|
20240328,123700,11051091990,12350,12360,12360,12350,1143
|
|
20240328,123600,11036975810,12360,12370,12370,12360,68
|
|
20240328,123500,11036134740,12370,12350,12370,12350,73
|
|
20240328,123400,11035232730,12350,12370,12370,12350,353
|
|
20240328,123300,11030868190,12340,12340,12340,12340,106
|
|
20240328,123200,11029560150,12330,12370,12380,12330,4266
|
|
20240328,123100,10976949890,12370,12370,12380,12370,310
|
|
20240328,123000,10973114190,12370,12380,12380,12340,287
|
|
20240328,122900,10969565850,12380,12330,12380,12330,719
|
|
20240328,122800,10960689410,12330,12360,12370,12330,753
|
|
20240328,122700,10951401510,12330,12380,12390,12330,3917
|
|
20240328,122600,10903038220,12380,12380,12380,12380,329
|
|
20240328,122500,10898965200,12360,12370,12380,12360,218
|
|
20240328,122400,10896269850,12370,12380,12380,12370,1076
|
|
20240328,122300,10882959700,12380,12370,12380,12360,859
|
|
20240328,122200,10872340940,12370,12380,12380,12370,677
|
|
20240328,122100,10863961730,12380,12380,12380,12380,218
|
|
20240328,122000,10861262890,12380,12400,12400,12360,1069
|
|
20240328,121900,10848037350,12380,12400,12400,12380,720
|
|
20240328,121800,10839115840,12390,12390,12400,12380,1500
|
|
20240328,121700,10820532910,12380,12360,12380,12360,2974
|
|
20240328,121600,10783735990,12360,12380,12380,12360,1079
|
|
20240328,121500,10770389180,12380,12330,12390,12330,2317
|
|
20240328,121400,10741784450,12340,12320,12350,12310,2831
|
|
20240328,121300,10706911400,12360,12330,12360,12310,2022
|
|
20240328,121200,10681999600,12320,12360,12360,12320,5237
|
|
20240328,121100,10617455210,12360,12350,12360,12330,572
|
|
20240328,121000,10610397490,12340,12360,12360,12320,8303
|
|
20240328,120900,10508004680,12360,12340,12360,12340,527
|
|
20240328,120800,10501491460,12340,12350,12370,12340,6144
|
|
20240328,120700,10425652750,12350,12360,12360,12350,588
|
|
20240328,120600,10418387310,12360,12360,12360,12360,1380
|
|
20240328,120500,10401330510,12360,12360,12360,12360,59
|
|
20240328,120400,10400601270,12360,12370,12370,12360,2069
|
|
20240328,120300,10375023150,12370,12380,12380,12370,1317
|
|
20240328,120200,10358724120,12380,12380,12380,12370,345
|
|
20240328,120100,10354453820,12390,12370,12390,12360,1386
|
|
20240328,120000,10337309370,12400,12350,12400,12350,2576
|
|
20240328,115900,10305473440,12360,12390,12400,12350,11341
|
|
20240328,115800,10165269790,12400,12400,12410,12400,800
|
|
20240328,115700,10155349740,12410,12420,12440,12410,1401
|
|
20240328,115600,10137944260,12420,12410,12420,12410,927
|
|
20240328,115500,10126435360,12410,12390,12410,12390,1148
|
|
20240328,115400,10112202780,12390,12390,12390,12390,509
|
|
20240328,115300,10105896270,12380,12380,12390,12380,756
|
|
20240328,115200,10096535140,12390,12400,12400,12390,498
|
|
20240328,115100,10090364710,12390,12400,12400,12390,255
|
|
20240328,115000,10087204840,12400,12400,12400,12390,266
|
|
20240328,114900,10083906740,12400,12390,12400,12380,315
|
|
20240328,114800,10080005990,12390,12380,12390,12380,132
|
|
20240328,114700,10078371570,12380,12380,12380,12380,911
|
|
20240328,114600,10067093390,12370,12380,12380,12370,539
|
|
20240328,114500,10060425930,12380,12390,12390,12360,3632
|
|
20240328,114400,10015521530,12390,12400,12400,12380,1162
|
|
20240328,114300,10001131690,12390,12390,12400,12380,255
|
|
20240328,114200,9997973710,12370,12360,12390,12360,554
|
|
20240328,114100,9991125830,12370,12390,12400,12360,5255
|
|
20240328,114000,9926102370,12390,12400,12400,12390,321
|
|
20240328,113900,9922123790,12400,12400,12400,12390,1101
|
|
20240328,113800,9908480030,12400,12390,12400,12390,241
|
|
20240328,113700,9905491640,12380,12390,12400,12380,839
|
|
20240328,113600,9895104420,12380,12400,12400,12380,2030
|
|
20240328,113500,9869962390,12390,12390,12400,12390,1114
|
|
20240328,113400,9856158810,12390,12400,12410,12390,1014
|
|
20240328,113300,9843591000,12400,12400,12400,12400,475
|
|
20240328,113200,9837701000,12400,12400,12400,12380,2143
|
|
20240328,113100,9811128900,12400,12380,12400,12380,265
|
|
20240328,113000,9807847200,12380,12400,12400,12380,943
|
|
20240328,112900,9796168660,12380,12370,12410,12370,2918
|
|
20240328,112800,9760044010,12370,12380,12380,12370,1123
|
|
20240328,112700,9746148180,12380,12380,12380,12360,2913
|
|
20240328,112600,9710114100,12380,12380,12380,12360,886
|
|
20240328,112500,9699150660,12380,12390,12390,12350,1588
|
|
20240328,112400,9679524690,12350,12350,12390,12350,4184
|
|
20240328,112300,9627800960,12350,12390,12400,12350,20606
|
|
20240328,112200,9372961880,12400,12390,12400,12380,2156
|
|
20240328,112100,9346248500,12390,12400,12410,12380,4673
|
|
20240328,112000,9288325980,12400,12390,12430,12350,3431
|
|
20240328,111900,9245888070,12390,12450,12450,12390,20698
|
|
20240328,111800,8989050430,12450,12460,12460,12440,6120
|
|
20240328,111700,8912888290,12470,12470,12470,12450,2774
|
|
20240328,111600,8878346550,12460,12460,12470,12450,1654
|
|
20240328,111500,8857739010,12450,12460,12460,12450,5675
|
|
20240328,111400,8787078270,12460,12460,12470,12450,3401
|
|
20240328,111300,8744705340,12460,12490,12490,12460,4684
|
|
20240328,111200,8686284580,12490,12500,12500,12480,1830
|
|
20240328,111100,8663431170,12490,12510,12510,12490,2314
|
|
20240328,111000,8634501270,12500,12500,12510,12500,1258
|
|
20240328,110900,8618773760,12510,12520,12520,12500,2010
|
|
20240328,110800,8593618570,12530,12510,12530,12510,315
|
|
20240328,110700,8589677660,12500,12510,12510,12500,803
|
|
20240328,110600,8579639920,12500,12510,12530,12500,271
|
|
20240328,110500,8576250200,12510,12520,12520,12500,1006
|
|
20240328,110400,8563665530,12520,12520,12530,12510,1078
|
|
20240328,110300,8550175670,12510,12520,12530,12510,4444
|
|
20240328,110200,8494530760,12530,12530,12540,12530,1732
|
|
20240328,110100,8472828790,12530,12550,12550,12530,2091
|
|
20240328,110000,8446627460,12540,12550,12550,12540,2186
|
|
20240328,105900,8419195070,12560,12550,12560,12550,704
|
|
20240328,105800,8410359670,12550,12570,12570,12550,1715
|
|
20240328,105700,8388830470,12590,12560,12590,12550,3039
|
|
20240328,105600,8350652720,12590,12590,12590,12560,1869
|
|
20240328,105500,8327152320,12590,12590,12600,12580,1781
|
|
20240328,105400,8304725580,12590,12560,12600,12560,1335
|
|
20240328,105300,8287923300,12560,12540,12560,12540,1602
|
|
20240328,105200,8267807350,12540,12530,12550,12530,334
|
|
20240328,105100,8263620230,12540,12530,12540,12530,410
|
|
20240328,105000,8258480910,12530,12530,12540,12520,1659
|
|
20240328,104900,8237691190,12540,12530,12550,12520,196
|
|
20240328,104800,8235234930,12530,12520,12530,12520,1691
|
|
20240328,104700,8214063590,12520,12500,12520,12500,788
|
|
20240328,104600,8204207630,12500,12500,12500,12490,379
|
|
20240328,104500,8199471260,12500,12500,12510,12490,1902
|
|
20240328,104400,8175696720,12500,12500,12500,12490,1052
|
|
20240328,104300,8162548090,12500,12500,12500,12490,499
|
|
20240328,104200,8156312570,12500,12490,12500,12490,1426
|
|
20240328,104100,8138493130,12500,12510,12510,12500,900
|
|
20240328,104000,8127242220,12510,12490,12510,12490,1007
|
|
20240328,103900,8114659290,12470,12480,12500,12460,8513
|
|
20240328,103800,8008526050,12480,12470,12480,12470,864
|
|
20240328,103700,7997750350,12470,12470,12480,12460,2373
|
|
20240328,103600,7968163710,12470,12470,12480,12460,1882
|
|
20240328,103500,7944694510,12470,12470,12480,12460,3043
|
|
20240328,103400,7906749010,12470,12480,12490,12470,3053
|
|
20240328,103300,7868628000,12490,12490,12490,12460,8014
|
|
20240328,103200,7768630240,12490,12500,12510,12490,9776
|
|
20240328,103100,7646436190,12500,12520,12520,12500,2506
|
|
20240328,103000,7615085130,12530,12550,12550,12500,9575
|
|
20240328,102900,7495208200,12550,12570,12570,12530,1545
|
|
20240328,102800,7475814000,12560,12550,12570,12540,1290
|
|
20240328,102700,7459628520,12570,12550,12570,12550,1114
|
|
20240328,102600,7445639300,12550,12550,12550,12530,1322
|
|
20240328,102500,7429056410,12550,12530,12550,12530,1890
|
|
20240328,102400,7405367150,12540,12520,12540,12520,972
|
|
20240328,102300,7393197050,12520,12510,12540,12510,1710
|
|
20240328,102200,7371796350,12510,12520,12530,12500,5679
|
|
20240328,102100,7300782980,12520,12520,12530,12510,1547
|
|
20240328,102000,7281426190,12510,12550,12550,12500,18807
|
|
20240328,101900,7046049510,12550,12550,12560,12530,1808
|
|
20240328,101800,7023370110,12550,12550,12570,12540,1328
|
|
20240328,101700,7006710020,12570,12570,12580,12550,2016
|
|
20240328,101600,6981387600,12590,12590,12590,12560,2847
|
|
20240328,101500,6945601550,12590,12590,12610,12560,2533
|
|
20240328,101400,6913752440,12590,12600,12610,12570,645
|
|
20240328,101300,6905637960,12610,12630,12630,12600,478
|
|
20240328,101200,6899609900,12630,12610,12650,12610,3735
|
|
20240328,101100,6852449630,12610,12620,12620,12570,59
|
|
20240328,101000,6851705830,12570,12590,12620,12530,4083
|
|
20240328,100900,6800424230,12600,12610,12610,12530,399
|
|
20240328,100800,6795397710,12610,12630,12630,12520,11971
|
|
20240328,100700,6645126080,12630,12650,12650,12620,698
|
|
20240328,100600,6636314930,12620,12640,12650,12620,1897
|
|
20240328,100500,6612358900,12630,12610,12630,12590,2673
|
|
20240328,100400,6578644900,12610,12610,12620,12600,2578
|
|
20240328,100300,6546128890,12610,12630,12640,12610,2877
|
|
20240328,100200,6509836240,12630,12620,12640,12580,4818
|
|
20240328,100100,6449133880,12610,12580,12620,12570,1732
|
|
20240328,100000,6427315400,12600,12550,12600,12540,2098
|
|
20240328,095900,6400960330,12570,12560,12570,12540,3062
|
|
20240328,095800,6362533150,12560,12540,12570,12530,1626
|
|
20240328,095700,6342138420,12530,12550,12550,12520,6810
|
|
20240328,095600,6256810070,12550,12550,12550,12530,3395
|
|
20240328,095500,6214207360,12550,12550,12550,12510,10573
|
|
20240328,095400,6081770920,12550,12630,12630,12550,17179
|
|
20240328,095300,5865478090,12650,12640,12650,12630,2480
|
|
20240328,095200,5834147950,12640,12640,12650,12630,4151
|
|
20240328,095100,5781705080,12640,12650,12650,12640,798
|
|
20240328,095000,5771618330,12650,12670,12680,12650,961
|
|
20240328,094900,5759453420,12670,12670,12670,12660,938
|
|
20240328,094800,5747570160,12670,12640,12670,12640,214
|
|
20240328,094700,5744859440,12640,12630,12640,12620,2498
|
|
20240328,094600,5713308730,12640,12660,12670,12640,511
|
|
20240328,094500,5706843560,12670,12630,12670,12610,13097
|
|
20240328,094400,5541564090,12620,12680,12680,12600,15607
|
|
20240328,094300,5344502510,12670,12700,12740,12670,3879
|
|
20240328,094200,5295287490,12700,12750,12760,12670,4821
|
|
20240328,094100,5234068160,12740,12740,12760,12740,4516
|
|
20240328,094000,5176503450,12750,12750,12760,12740,921
|
|
20240328,093900,5164762930,12760,12720,12770,12720,4102
|
|
20240328,093800,5112518830,12720,12700,12720,12700,2007
|
|
20240328,093700,5087012350,12720,12730,12730,12700,2222
|
|
20240328,093600,5058777570,12730,12720,12730,12690,5404
|
|
20240328,093500,4990172760,12730,12710,12730,12710,1214
|
|
20240328,093400,4974730120,12720,12720,12730,12690,3620
|
|
20240328,093300,4928726320,12720,12740,12750,12720,3195
|
|
20240328,093200,4888028400,12750,12750,12760,12740,777
|
|
20240328,093100,4878123770,12760,12760,12770,12740,1637
|
|
20240328,093000,4857254350,12760,12750,12770,12730,2980
|
|
20240328,092900,4819253490,12750,12770,12790,12740,6079
|
|
20240328,092800,4741606130,12760,12760,12760,12740,2283
|
|
20240328,092700,4712490730,12760,12730,12760,12720,943
|
|
20240328,092600,4700473280,12730,12720,12760,12710,2939
|
|
20240328,092500,4663028740,12720,12720,12750,12710,4608
|
|
20240328,092400,4604380680,12740,12770,12800,12720,11630
|
|
20240328,092300,4455766610,12780,12740,12780,12730,3037
|
|
20240328,092200,4417014690,12750,12780,12800,12740,18799
|
|
20240328,092100,4176810150,12780,12700,12780,12690,10361
|
|
20240328,092000,4044756550,12730,12710,12750,12700,6398
|
|
20240328,091900,3963416510,12710,12690,12730,12690,1432
|
|
20240328,091800,3945223510,12700,12620,12700,12600,6539
|
|
20240328,091700,3862506340,12620,12660,12670,12590,13429
|
|
20240328,091600,3692947370,12660,12670,12730,12660,5208
|
|
20240328,091500,3626873560,12700,12750,12760,12650,18063
|
|
20240328,091400,3397625920,12750,12770,12780,12750,10794
|
|
20240328,091300,3259879200,12770,12860,12860,12760,14423
|
|
20240328,091200,3075417620,12860,12790,12890,12760,37449
|
|
20240328,091100,2594411530,12790,12790,12790,12750,7875
|
|
20240328,091000,2493846200,12760,12810,12830,12760,23722
|
|
20240328,090900,2190263180,12810,12840,12850,12810,11914
|
|
20240328,090800,2037348290,12820,12890,12910,12780,34910
|
|
20240328,090700,1589348020,12860,12720,12920,12720,37302
|
|
20240328,090600,1111708860,12740,12670,12750,12630,23983
|
|
20240328,090500,807142760,12660,12600,12680,12590,7259
|
|
20240328,090400,715395170,12600,12630,12670,12590,6946
|
|
20240328,090300,627824730,12630,12620,12680,12610,15003
|
|
20240328,090200,438146000,12620,12560,12650,12560,5891
|
|
20240328,090100,363756210,12550,12550,12620,12550,4219
|
|
20240328,090000,310636070,12550,12590,12600,12500,24646
|