587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,184400,14380388240,12400,12400,12400,12400,30955
|
|
20240329,184300,14380388240,12400,12400,12400,12400,0
|
|
20240329,184200,14380388240,12400,12400,12400,12400,0
|
|
20240329,184100,14380388240,12400,12400,12400,12400,0
|
|
20240329,184000,14380388240,12400,12400,12400,12400,0
|
|
20240329,183900,14380388240,12400,12400,12400,12400,0
|
|
20240329,183800,14380388240,12400,12400,12400,12400,0
|
|
20240329,183700,14380388240,12400,12400,12400,12400,0
|
|
20240329,183600,14380388240,12400,12400,12400,12400,0
|
|
20240329,183500,14380388240,12400,12400,12400,12400,0
|
|
20240329,183400,14380388240,12400,12400,12400,12400,0
|
|
20240329,183300,14380388240,12400,12400,12400,12400,0
|
|
20240329,183200,14380388240,12400,12400,12400,12400,0
|
|
20240329,183100,14380388240,12400,12400,12400,12400,0
|
|
20240329,183000,14380388240,12400,12400,12400,12400,0
|
|
20240329,182900,14380388240,12400,12400,12400,12400,0
|
|
20240329,182800,14380388240,12400,12400,12400,12400,0
|
|
20240329,182700,14380388240,12400,12400,12400,12400,0
|
|
20240329,182600,14380388240,12400,12400,12400,12400,0
|
|
20240329,182500,14380388240,12400,12400,12400,12400,0
|
|
20240329,182400,14380388240,12400,12400,12400,12400,0
|
|
20240329,182300,14380388240,12400,12400,12400,12400,0
|
|
20240329,182200,14380388240,12400,12400,12400,12400,0
|
|
20240329,182100,14380388240,12400,12400,12400,12400,0
|
|
20240329,182000,14380388240,12400,12400,12400,12400,0
|
|
20240329,181900,14380388240,12400,12400,12400,12400,0
|
|
20240329,181800,14380388240,12400,12400,12400,12400,0
|
|
20240329,181700,14380388240,12400,12400,12400,12400,0
|
|
20240329,181600,14380388240,12400,12400,12400,12400,0
|
|
20240329,181500,14380388240,12400,12400,12400,12400,0
|
|
20240329,181400,14380388240,12400,12400,12400,12400,30955
|
|
20240329,181300,14380388240,12400,12400,12400,12400,0
|
|
20240329,181200,14380388240,12400,12400,12400,12400,0
|
|
20240329,181100,14380388240,12400,12400,12400,12400,0
|
|
20240329,181000,14380388240,12400,12400,12400,12400,0
|
|
20240329,180900,14380388240,12400,12400,12400,12400,0
|
|
20240329,180800,14380388240,12400,12400,12400,12400,0
|
|
20240329,180700,14380388240,12400,12400,12400,12400,0
|
|
20240329,180600,14380388240,12400,12400,12400,12400,0
|
|
20240329,180500,14380388240,12400,12400,12400,12400,0
|
|
20240329,180400,14380388240,12400,12400,12400,12400,0
|
|
20240329,180300,14380388240,12400,12400,12400,12400,0
|
|
20240329,180200,14380388240,12400,12400,12400,12400,0
|
|
20240329,180100,14380388240,12400,12400,12400,12400,0
|
|
20240329,180000,14380388240,12400,12400,12400,12400,0
|
|
20240329,175900,14380388240,12400,12400,12400,12400,0
|
|
20240329,175800,14380388240,12400,12400,12400,12400,0
|
|
20240329,175700,14380388240,12400,12400,12400,12400,0
|
|
20240329,175600,14380388240,12400,12400,12400,12400,0
|
|
20240329,175500,14380388240,12400,12400,12400,12400,0
|
|
20240329,175400,14380388240,12400,12400,12400,12400,0
|
|
20240329,175300,14380388240,12400,12400,12400,12400,0
|
|
20240329,175200,14380388240,12400,12400,12400,12400,0
|
|
20240329,175100,14380388240,12400,12400,12400,12400,0
|
|
20240329,175000,14380388240,12400,12400,12400,12400,0
|
|
20240329,174900,14380388240,12400,12400,12400,12400,0
|
|
20240329,174800,14380388240,12400,12400,12400,12400,0
|
|
20240329,174700,14380388240,12400,12400,12400,12400,0
|
|
20240329,174600,14380388240,12400,12400,12400,12400,0
|
|
20240329,174500,14380388240,12400,12400,12400,12400,0
|
|
20240329,174400,14380388240,12400,12400,12400,12400,30955
|
|
20240329,174300,14380388240,12400,12400,12400,12400,0
|
|
20240329,174200,14380388240,12400,12400,12400,12400,0
|
|
20240329,174100,14380388240,12400,12400,12400,12400,0
|
|
20240329,174000,14380388240,12400,12400,12400,12400,0
|
|
20240329,173900,14380388240,12400,12400,12400,12400,0
|
|
20240329,173800,14380388240,12400,12400,12400,12400,0
|
|
20240329,173700,14380388240,12400,12400,12400,12400,0
|
|
20240329,173600,14380388240,12400,12400,12400,12400,0
|
|
20240329,173500,14380388240,12400,12400,12400,12400,0
|
|
20240329,173400,14380388240,12400,12400,12400,12400,0
|
|
20240329,173300,14380388240,12400,12400,12400,12400,0
|
|
20240329,173200,14380388240,12400,12400,12400,12400,0
|
|
20240329,173100,14380388240,12400,12400,12400,12400,0
|
|
20240329,173000,14380388240,12400,12400,12400,12400,0
|
|
20240329,172900,14380388240,12400,12400,12400,12400,0
|
|
20240329,172800,14380388240,12400,12400,12400,12400,0
|
|
20240329,172700,14380388240,12400,12400,12400,12400,0
|
|
20240329,172600,14380388240,12400,12400,12400,12400,0
|
|
20240329,172500,14380388240,12400,12400,12400,12400,0
|
|
20240329,172400,14380388240,12400,12400,12400,12400,0
|
|
20240329,172300,14380388240,12400,12400,12400,12400,0
|
|
20240329,172200,14380388240,12400,12400,12400,12400,0
|
|
20240329,172100,14380388240,12400,12400,12400,12400,0
|
|
20240329,172000,14380388240,12400,12400,12400,12400,0
|
|
20240329,171900,14380388240,12400,12400,12400,12400,0
|
|
20240329,171800,14380388240,12400,12400,12400,12400,0
|
|
20240329,171700,14380388240,12400,12400,12400,12400,0
|
|
20240329,171600,14380388240,12400,12400,12400,12400,0
|
|
20240329,171500,14380388240,12400,12400,12400,12400,0
|
|
20240329,171400,14380388240,12400,12400,12400,12400,30955
|
|
20240329,171300,14380388240,12400,12400,12400,12400,0
|
|
20240329,171200,14380388240,12400,12400,12400,12400,0
|
|
20240329,171100,14380388240,12400,12400,12400,12400,0
|
|
20240329,171000,14380388240,12400,12400,12400,12400,0
|
|
20240329,170900,14380388240,12400,12400,12400,12400,0
|
|
20240329,170800,14380388240,12400,12400,12400,12400,0
|
|
20240329,170700,14380388240,12400,12400,12400,12400,0
|
|
20240329,170600,14380388240,12400,12400,12400,12400,0
|
|
20240329,170500,14380388240,12400,12400,12400,12400,0
|
|
20240329,170400,14380388240,12400,12400,12400,12400,0
|
|
20240329,170300,14380388240,12400,12400,12400,12400,0
|
|
20240329,170200,14380388240,12400,12400,12400,12400,0
|
|
20240329,170100,14380388240,12400,12400,12400,12400,0
|
|
20240329,170000,14380388240,12400,12400,12400,12400,0
|
|
20240329,165900,14380388240,12400,12400,12400,12400,0
|
|
20240329,165800,14380388240,12400,12400,12400,12400,0
|
|
20240329,165700,14380388240,12400,12400,12400,12400,0
|
|
20240329,165600,14380388240,12400,12400,12400,12400,0
|
|
20240329,165500,14380388240,12400,12400,12400,12400,0
|
|
20240329,165400,14380388240,12400,12400,12400,12400,0
|
|
20240329,165300,14380388240,12400,12400,12400,12400,0
|
|
20240329,165200,14380388240,12400,12400,12400,12400,0
|
|
20240329,165100,14380388240,12400,12400,12400,12400,0
|
|
20240329,165000,14380388240,12400,12400,12400,12400,0
|
|
20240329,164900,14380388240,12400,12400,12400,12400,0
|
|
20240329,164800,14380388240,12400,12400,12400,12400,0
|
|
20240329,164700,14380388240,12400,12400,12400,12400,0
|
|
20240329,164600,14380388240,12400,12400,12400,12400,0
|
|
20240329,164500,14380388240,12400,12400,12400,12400,0
|
|
20240329,164400,14380388240,12400,12400,12400,12400,30955
|
|
20240329,164300,14380388240,12400,12400,12400,12400,0
|
|
20240329,164200,14380388240,12400,12400,12400,12400,0
|
|
20240329,164100,14380388240,12400,12400,12400,12400,0
|
|
20240329,164000,14380388240,12400,12400,12400,12400,0
|
|
20240329,163900,14380388240,12400,12400,12400,12400,0
|
|
20240329,163800,14380388240,12400,12400,12400,12400,0
|
|
20240329,163700,14380388240,12400,12400,12400,12400,0
|
|
20240329,163600,14380388240,12400,12400,12400,12400,0
|
|
20240329,163500,14380388240,12400,12400,12400,12400,0
|
|
20240329,163400,14380388240,12400,12400,12400,12400,0
|
|
20240329,163300,14380388240,12400,12400,12400,12400,0
|
|
20240329,163200,14380388240,12400,12400,12400,12400,0
|
|
20240329,163100,14380388240,12400,12400,12400,12400,0
|
|
20240329,163000,14380388240,12400,12400,12400,12400,0
|
|
20240329,162900,14380388240,12400,12400,12400,12400,0
|
|
20240329,162800,14380388240,12400,12400,12400,12400,0
|
|
20240329,162700,14380388240,12400,12400,12400,12400,0
|
|
20240329,162600,14380388240,12400,12400,12400,12400,0
|
|
20240329,162500,14380388240,12400,12400,12400,12400,0
|
|
20240329,162400,14380388240,12400,12400,12400,12400,0
|
|
20240329,162300,14380388240,12400,12400,12400,12400,0
|
|
20240329,162200,14380388240,12400,12400,12400,12400,0
|
|
20240329,162100,14380388240,12400,12400,12400,12400,0
|
|
20240329,162000,14380388240,12400,12400,12400,12400,0
|
|
20240329,161900,14380388240,12400,12400,12400,12400,0
|
|
20240329,161800,14380388240,12400,12400,12400,12400,0
|
|
20240329,161700,14380388240,12400,12400,12400,12400,0
|
|
20240329,161600,14380388240,12400,12400,12400,12400,0
|
|
20240329,161500,14380388240,12400,12400,12400,12400,0
|
|
20240329,161400,14380388240,12400,12400,12400,12400,30955
|
|
20240329,161300,14380388240,12400,12400,12400,12400,0
|
|
20240329,161200,14380388240,12400,12400,12400,12400,0
|
|
20240329,161100,14380388240,12400,12400,12400,12400,0
|
|
20240329,161000,14380388240,12400,12400,12400,12400,0
|
|
20240329,160900,14380388240,12400,12400,12400,12400,0
|
|
20240329,160800,14380388240,12400,12400,12400,12400,0
|
|
20240329,160700,14380388240,12400,12400,12400,12400,0
|
|
20240329,160600,14380388240,12400,12400,12400,12400,0
|
|
20240329,160500,14380388240,12400,12400,12400,12400,0
|
|
20240329,160400,14380388240,12400,12400,12400,12400,0
|
|
20240329,160300,14380388240,12400,12400,12400,12400,0
|
|
20240329,160200,14380388240,12400,12400,12400,12400,0
|
|
20240329,160100,14380388240,12400,12400,12400,12400,0
|
|
20240329,160000,14380388240,12400,12400,12400,12400,0
|
|
20240329,155900,14380388240,12400,12400,12400,12400,0
|
|
20240329,155800,14380388240,12400,12400,12400,12400,0
|
|
20240329,155700,14380388240,12400,12400,12400,12400,0
|
|
20240329,155600,14380388240,12400,12400,12400,12400,0
|
|
20240329,155500,14380388240,12400,12400,12400,12400,0
|
|
20240329,155400,14380388240,12400,12400,12400,12400,0
|
|
20240329,155300,14380388240,12400,12400,12400,12400,0
|
|
20240329,155200,14380388240,12400,12400,12400,12400,0
|
|
20240329,155100,14380388240,12400,12400,12400,12400,0
|
|
20240329,155000,14380388240,12400,12400,12400,12400,0
|
|
20240329,154900,14380388240,12400,12400,12400,12400,0
|
|
20240329,154800,14380388240,12400,12400,12400,12400,0
|
|
20240329,154700,14380388240,12400,12400,12400,12400,0
|
|
20240329,154600,14380388240,12400,12400,12400,12400,0
|
|
20240329,154500,14380388240,12400,12400,12400,12400,0
|
|
20240329,154400,14380388240,12400,12400,12400,12400,30955
|
|
20240329,154300,14380388240,12400,12400,12400,12400,0
|
|
20240329,154200,14380388240,12400,12400,12400,12400,0
|
|
20240329,154100,14380388240,12400,12400,12400,12400,0
|
|
20240329,154000,14380388240,12400,12400,12400,12400,0
|
|
20240329,153900,14380388240,12400,12400,12400,12400,0
|
|
20240329,153800,14380388240,12400,12400,12400,12400,0
|
|
20240329,153700,14380388240,12400,12400,12400,12400,0
|
|
20240329,153600,14380388240,12400,12400,12400,12400,0
|
|
20240329,153500,14380388240,12400,12400,12400,12400,0
|
|
20240329,153400,14380388240,12400,12400,12400,12400,0
|
|
20240329,153300,14380388240,12400,12400,12400,12400,0
|
|
20240329,153200,14380388240,12400,12400,12400,12400,0
|
|
20240329,153100,14380388240,12400,12400,12400,12400,0
|
|
20240329,153000,14380388240,12400,12400,12400,12400,30955
|
|
20240329,152900,13996546240,12400,12400,12400,12400,0
|
|
20240329,152800,13996546240,12400,12400,12400,12400,0
|
|
20240329,152700,13996546240,12400,12400,12400,12400,0
|
|
20240329,152600,13996546240,12400,12400,12400,12400,0
|
|
20240329,152500,13996546240,12400,12400,12400,12400,0
|
|
20240329,152400,13996546240,12400,12400,12400,12400,0
|
|
20240329,152300,13996546240,12400,12400,12400,12400,0
|
|
20240329,152200,13996546240,12400,12400,12400,12400,0
|
|
20240329,152100,13996546240,12400,12400,12400,12400,0
|
|
20240329,152000,13996546240,12400,12400,12400,12400,0
|
|
20240329,151900,13996546240,12400,12380,12400,12370,5661
|
|
20240329,151800,13926444320,12370,12400,12400,12370,12212
|
|
20240329,151700,13775255430,12400,12400,12400,12390,2407
|
|
20240329,151600,13745425490,12390,12390,12400,12390,839
|
|
20240329,151500,13735029260,12400,12380,12400,12380,7816
|
|
20240329,151400,13638256370,12380,12390,12390,12380,4466
|
|
20240329,151300,13582962830,12390,12390,12400,12380,3915
|
|
20240329,151200,13534459590,12390,12400,12400,12380,7501
|
|
20240329,151100,13441528810,12400,12400,12410,12390,5409
|
|
20240329,151000,13374494270,12410,12430,12430,12400,4834
|
|
20240329,150900,13314508570,12410,12410,12430,12400,1360
|
|
20240329,150800,13297631210,12410,12410,12410,12400,2864
|
|
20240329,150700,13262096260,12410,12400,12430,12400,5405
|
|
20240329,150600,13195018130,12400,12430,12430,12400,4906
|
|
20240329,150500,13134143290,12410,12420,12430,12400,5704
|
|
20240329,150400,13063369970,12420,12460,12480,12420,17528
|
|
20240329,150300,12845191500,12460,12470,12480,12460,2952
|
|
20240329,150200,12808381110,12470,12480,12480,12470,376
|
|
20240329,150100,12803690910,12480,12490,12490,12480,1663
|
|
20240329,150000,12782936540,12490,12480,12500,12480,3528
|
|
20240329,145900,12738874350,12490,12490,12500,12480,1700
|
|
20240329,145800,12717640890,12490,12500,12510,12490,4765
|
|
20240329,145700,12658108420,12500,12510,12510,12500,863
|
|
20240329,145600,12647320550,12510,12510,12520,12500,3652
|
|
20240329,145500,12601644460,12510,12530,12530,12510,1598
|
|
20240329,145400,12581650520,12530,12530,12550,12530,1952
|
|
20240329,145300,12557181560,12530,12540,12550,12510,5236
|
|
20240329,145200,12491617870,12540,12550,12560,12540,1454
|
|
20240329,145100,12473372170,12560,12560,12560,12540,3636
|
|
20240329,145000,12427738480,12570,12550,12580,12550,3160
|
|
20240329,144900,12388023280,12550,12550,12570,12520,666
|
|
20240329,144800,12379673450,12570,12620,12620,12500,6770
|
|
20240329,144700,12294674670,12610,12570,12620,12570,5468
|
|
20240329,144600,12225826990,12580,12580,12590,12570,2334
|
|
20240329,144500,12196466690,12580,12580,12630,12580,18672
|
|
20240329,144400,11961148610,12580,12600,12600,12570,6117
|
|
20240329,144300,11884217100,12600,12530,12600,12510,12897
|
|
20240329,144200,11722356900,12530,12500,12530,12480,6213
|
|
20240329,144100,11644639450,12500,12480,12500,12470,1854
|
|
20240329,144000,11621486580,12470,12470,12480,12470,1437
|
|
20240329,143900,11603559210,12470,12480,12480,12470,1907
|
|
20240329,143800,11579768960,12470,12470,12480,12470,1026
|
|
20240329,143700,11566967600,12470,12470,12480,12470,1709
|
|
20240329,143600,11545655300,12480,12470,12480,12470,96
|
|
20240329,143500,11544458080,12470,12470,12480,12460,1368
|
|
20240329,143400,11527401280,12480,12480,12480,12470,163
|
|
20240329,143300,11525367950,12480,12470,12480,12460,2831
|
|
20240329,143200,11490064190,12470,12470,12470,12460,644
|
|
20240329,143100,11482033600,12470,12470,12470,12460,288
|
|
20240329,143000,11478444730,12470,12450,12470,12440,1860
|
|
20240329,142900,11455271910,12450,12440,12450,12430,946
|
|
20240329,142800,11443505540,12440,12450,12450,12440,97
|
|
20240329,142700,11442298240,12470,12460,12470,12450,5213
|
|
20240329,142600,11377388470,12460,12460,12460,12450,541
|
|
20240329,142500,11370650100,12470,12460,12470,12460,313
|
|
20240329,142400,11366750080,12450,12480,12480,12450,2512
|
|
20240329,142300,11335441870,12480,12460,12480,12460,4849
|
|
20240329,142200,11275005140,12460,12440,12460,12440,3772
|
|
20240329,142100,11228044920,12440,12450,12450,12440,823
|
|
20240329,142000,11217798770,12450,12440,12450,12440,2428
|
|
20240329,141900,11187583720,12440,12430,12440,12430,439
|
|
20240329,141800,11182123720,12430,12430,12430,12420,849
|
|
20240329,141700,11171575720,12430,12410,12430,12400,306
|
|
20240329,141600,11167774480,12410,12410,12410,12400,83
|
|
20240329,141500,11166745240,12400,12400,12410,12400,385
|
|
20240329,141400,11161971090,12400,12410,12410,12400,288
|
|
20240329,141300,11158397750,12410,12420,12420,12410,251
|
|
20240329,141200,11155282680,12420,12410,12430,12410,187
|
|
20240329,141100,11152960920,12430,12410,12430,12410,1299
|
|
20240329,141000,11136840310,12410,12410,12410,12410,0
|
|
20240329,140900,11136840310,12410,12410,12410,12410,0
|
|
20240329,140800,11136840310,12410,12410,12410,12410,133
|
|
20240329,140700,11135189780,12410,12430,12430,12400,4991
|
|
20240329,140600,11073231910,12420,12440,12440,12420,1049
|
|
20240329,140500,11060186730,12430,12430,12430,12420,1430
|
|
20240329,140400,11042412130,12430,12440,12440,12430,526
|
|
20240329,140300,11035873470,12440,12440,12440,12440,0
|
|
20240329,140200,11035873470,12440,12440,12440,12440,795
|
|
20240329,140100,11025983670,12440,12440,12440,12430,128
|
|
20240329,140000,11024391400,12440,12430,12440,12430,901
|
|
20240329,135900,11013187630,12430,12430,12440,12430,727
|
|
20240329,135800,11004146160,12420,12410,12420,12410,931
|
|
20240329,135700,10992586330,12410,12400,12410,12400,135
|
|
20240329,135600,10990911230,12410,12400,12410,12400,159
|
|
20240329,135500,10988939380,12400,12410,12410,12400,6
|
|
20240329,135400,10988864970,12400,12410,12410,12400,694
|
|
20240329,135300,10980259340,12400,12390,12400,12390,810
|
|
20240329,135200,10970215360,12400,12400,12400,12400,40
|
|
20240329,135100,10969719360,12400,12390,12400,12390,787
|
|
20240329,135000,10959966650,12400,12390,12400,12390,407
|
|
20240329,134900,10954923900,12390,12390,12390,12380,15
|
|
20240329,134800,10954738130,12390,12390,12390,12380,510
|
|
20240329,134700,10948423160,12390,12390,12390,12390,194
|
|
20240329,134600,10946019500,12390,12390,12390,12390,139
|
|
20240329,134500,10944297290,12390,12390,12390,12380,1144
|
|
20240329,134400,10930127180,12400,12390,12400,12390,254
|
|
20240329,134300,10926980020,12400,12390,12410,12390,902
|
|
20240329,134200,10915793470,12400,12400,12400,12390,4356
|
|
20240329,134100,10861781350,12400,12400,12410,12400,432
|
|
20240329,134000,10856424030,12410,12410,12410,12410,430
|
|
20240329,133900,10851087730,12410,12410,12410,12400,182
|
|
20240329,133800,10848830210,12410,12410,12410,12410,278
|
|
20240329,133700,10845380230,12410,12410,12410,12400,179
|
|
20240329,133600,10843160590,12400,12400,12400,12400,557
|
|
20240329,133500,10836253790,12400,12400,12400,12390,3442
|
|
20240329,133400,10793573590,12400,12410,12410,12400,188
|
|
20240329,133300,10791242360,12400,12400,12400,12400,789
|
|
20240329,133200,10781458760,12400,12400,12400,12400,995
|
|
20240329,133100,10769120760,12400,12400,12400,12400,394
|
|
20240329,133000,10764235160,12400,12400,12400,12400,453
|
|
20240329,132900,10758617960,12400,12410,12410,12400,655
|
|
20240329,132800,10750494410,12420,12420,12420,12420,4
|
|
20240329,132700,10750444730,12410,12410,12420,12400,244
|
|
20240329,132600,10747417520,12410,12410,12410,12400,123
|
|
20240329,132500,10745892180,12410,12410,12410,12400,44
|
|
20240329,132400,10745346470,12420,12410,12420,12410,101
|
|
20240329,132300,10744092650,12410,12410,12410,12390,2017
|
|
20240329,132200,10719101940,12410,12400,12410,12390,539
|
|
20240329,132100,10712420780,12410,12390,12410,12390,1059
|
|
20240329,132000,10699292170,12400,12400,12410,12400,5656
|
|
20240329,131900,10629157750,12400,12410,12410,12400,1909
|
|
20240329,131800,10605473560,12420,12410,12420,12410,1511
|
|
20240329,131700,10586722000,12410,12410,12410,12400,345
|
|
20240329,131600,10582440560,12410,12410,12410,12400,2121
|
|
20240329,131500,10556120970,12410,12410,12420,12410,909
|
|
20240329,131400,10544840270,12410,12410,12420,12410,289
|
|
20240329,131300,10541253730,12420,12420,12420,12410,506
|
|
20240329,131200,10534970950,12420,12420,12420,12420,443
|
|
20240329,131100,10529468890,12420,12420,12420,12420,35
|
|
20240329,131000,10529034190,12420,12420,12420,12410,2920
|
|
20240329,130900,10492782410,12430,12440,12440,12430,673
|
|
20240329,130800,10484414490,12440,12460,12460,12440,155
|
|
20240329,130700,10482485380,12460,12460,12460,12450,348
|
|
20240329,130600,10478152270,12460,12450,12460,12440,1133
|
|
20240329,130500,10464055730,12460,12450,12460,12440,526
|
|
20240329,130400,10457508260,12450,12460,12460,12450,245
|
|
20240329,130300,10454457980,12450,12460,12460,12450,118
|
|
20240329,130200,10452987830,12450,12460,12470,12450,4060
|
|
20240329,130100,10402401510,12460,12440,12460,12440,408
|
|
20240329,130000,10397324220,12440,12430,12440,12430,48
|
|
20240329,125900,10396727570,12430,12430,12440,12420,283
|
|
20240329,125800,10393210650,12430,12420,12430,12420,1428
|
|
20240329,125700,10375474690,12420,12420,12420,12410,55
|
|
20240329,125600,10374792050,12410,12420,12420,12410,196
|
|
20240329,125500,10372357740,12420,12420,12420,12410,578
|
|
20240329,125400,10365184030,12420,12410,12420,12410,243
|
|
20240329,125300,10362166080,12420,12410,12420,12400,353
|
|
20240329,125200,10357786080,12420,12400,12420,12400,145
|
|
20240329,125100,10355986860,12400,12400,12420,12400,1313
|
|
20240329,125000,10339702490,12400,12420,12430,12400,1605
|
|
20240329,124900,10319784360,12420,12410,12420,12410,837
|
|
20240329,124800,10309397020,12420,12410,12420,12410,234
|
|
20240329,124700,10306493050,12420,12420,12430,12420,39
|
|
20240329,124600,10306008660,12420,12420,12430,12400,241
|
|
20240329,124500,10303018170,12430,12420,12430,12410,415
|
|
20240329,124400,10297865560,12410,12410,12410,12400,349
|
|
20240329,124300,10293536020,12400,12410,12410,12400,152
|
|
20240329,124200,10291651130,12400,12410,12410,12400,254
|
|
20240329,124100,10288500600,12410,12410,12410,12400,203
|
|
20240329,124000,10285982380,12410,12420,12420,12390,744
|
|
20240329,123900,10276745450,12420,12400,12420,12400,727
|
|
20240329,123800,10267723950,12400,12400,12400,12400,523
|
|
20240329,123700,10261238750,12400,12370,12410,12370,1465
|
|
20240329,123600,10243110050,12370,12360,12370,12360,1103
|
|
20240329,123500,10229475130,12370,12400,12400,12370,3701
|
|
20240329,123400,10183659760,12400,12420,12420,12390,328
|
|
20240329,123300,10179593150,12420,12400,12420,12400,149
|
|
20240329,123200,10177744730,12420,12420,12420,12400,7
|
|
20240329,123100,10177657810,12420,12410,12420,12400,123
|
|
20240329,123000,10176132250,12410,12420,12420,12410,53
|
|
20240329,122900,10175474440,12420,12420,12420,12420,11
|
|
20240329,122800,10175337820,12420,12410,12420,12400,1396
|
|
20240329,122700,10158014160,12410,12410,12410,12410,54
|
|
20240329,122600,10157344020,12410,12400,12410,12400,140
|
|
20240329,122500,10155608010,12410,12390,12410,12390,793
|
|
20240329,122400,10145773590,12390,12390,12390,12390,77
|
|
20240329,122300,10144819560,12380,12380,12390,12370,111
|
|
20240329,122200,10143445160,12380,12370,12380,12360,5279
|
|
20240329,122100,10078155100,12370,12360,12370,12360,997
|
|
20240329,122000,10065828160,12370,12370,12370,12360,1536
|
|
20240329,121900,10046830830,12370,12370,12370,12370,6
|
|
20240329,121800,10046756610,12370,12380,12380,12370,912
|
|
20240329,121700,10035475130,12370,12370,12370,12360,283
|
|
20240329,121600,10031974980,12360,12370,12370,12360,856
|
|
20240329,121500,10021389800,12370,12380,12380,12360,3373
|
|
20240329,121400,9979675580,12380,12400,12400,12380,4150
|
|
20240329,121300,9928275270,12390,12400,12400,12390,1166
|
|
20240329,121200,9913825010,12400,12420,12420,12400,1413
|
|
20240329,121100,9896303410,12400,12400,12410,12390,3886
|
|
20240329,121000,9848127640,12400,12400,12410,12400,429
|
|
20240329,120900,9842807320,12410,12410,12420,12400,1528
|
|
20240329,120800,9823844830,12420,12410,12420,12410,646
|
|
20240329,120700,9815827070,12410,12410,12420,12410,1167
|
|
20240329,120600,9801344510,12410,12410,12410,12400,458
|
|
20240329,120500,9795661360,12410,12410,12410,12410,32
|
|
20240329,120400,9795264240,12400,12420,12420,12400,244
|
|
20240329,120300,9792235810,12420,12410,12420,12410,56
|
|
20240329,120200,9791540840,12400,12400,12400,12390,3018
|
|
20240329,120100,9754118540,12390,12380,12400,12380,345
|
|
20240329,120000,9749845170,12380,12380,12380,12380,471
|
|
20240329,115900,9744014190,12380,12370,12380,12370,243
|
|
20240329,115800,9741008130,12380,12380,12380,12370,988
|
|
20240329,115700,9728776750,12370,12380,12380,12370,1761
|
|
20240329,115600,9706987650,12390,12380,12390,12370,645
|
|
20240329,115500,9699004210,12370,12370,12380,12370,289
|
|
20240329,115400,9695426880,12380,12380,12380,12370,5146
|
|
20240329,115300,9631757650,12380,12380,12390,12360,9355
|
|
20240329,115200,9516053200,12380,12390,12400,12380,4837
|
|
20240329,115100,9456137190,12390,12420,12420,12390,11430
|
|
20240329,115000,9314344430,12430,12430,12430,12420,1673
|
|
20240329,114900,9293562200,12430,12430,12440,12430,155
|
|
20240329,114800,9291635520,12440,12440,12440,12430,2177
|
|
20240329,114700,9264567600,12440,12450,12450,12440,329
|
|
20240329,114600,9260474690,12440,12450,12450,12440,1325
|
|
20240329,114500,9243980160,12450,12440,12450,12440,1427
|
|
20240329,114400,9226228180,12420,12430,12440,12420,2046
|
|
20240329,114300,9200801490,12430,12440,12450,12430,1438
|
|
20240329,114200,9182924470,12440,12430,12440,12430,681
|
|
20240329,114100,9174459300,12440,12440,12440,12430,1114
|
|
20240329,114000,9160603840,12450,12450,12450,12440,1079
|
|
20240329,113900,9147170420,12460,12450,12460,12440,1423
|
|
20240329,113800,9129458560,12450,12450,12450,12440,2148
|
|
20240329,113700,9102735080,12460,12450,12460,12440,736
|
|
20240329,113600,9093576980,12460,12450,12460,12450,1743
|
|
20240329,113500,9071876520,12450,12470,12470,12450,2199
|
|
20240329,113400,9044493530,12480,12450,12480,12450,341
|
|
20240329,113300,9040244130,12450,12460,12460,12450,1895
|
|
20240329,113200,9016639140,12460,12470,12480,12460,1930
|
|
20240329,113100,8992572110,12470,12470,12480,12470,1340
|
|
20240329,113000,8975862110,12470,12480,12480,12470,1028
|
|
20240329,112900,8963038690,12490,12490,12490,12480,1890
|
|
20240329,112800,8939446090,12490,12490,12490,12490,3841
|
|
20240329,112700,8891472000,12500,12490,12500,12480,885
|
|
20240329,112600,8880422300,12490,12490,12490,12490,53
|
|
20240329,112500,8879760330,12490,12490,12490,12480,843
|
|
20240329,112400,8869231270,12490,12500,12500,12490,1105
|
|
20240329,112300,8855423750,12500,12510,12510,12500,214
|
|
20240329,112200,8852748570,12510,12520,12530,12510,1177
|
|
20240329,112100,8838020140,12530,12510,12530,12510,400
|
|
20240329,112000,8833015540,12510,12520,12520,12510,345
|
|
20240329,111900,8828697380,12510,12530,12530,12510,617
|
|
20240329,111800,8820972220,12530,12540,12540,12520,233
|
|
20240329,111700,8818052450,12540,12520,12540,12510,624
|
|
20240329,111600,8810236980,12520,12520,12520,12510,510
|
|
20240329,111500,8803852920,12520,12500,12520,12480,516
|
|
20240329,111400,8797408010,12500,12510,12510,12480,4831
|
|
20240329,111300,8737069980,12500,12500,12520,12500,2014
|
|
20240329,111200,8711894890,12500,12510,12520,12500,10088
|
|
20240329,111100,8585743570,12520,12530,12530,12520,373
|
|
20240329,111000,8581073080,12530,12530,12530,12530,20
|
|
20240329,110900,8580822480,12540,12530,12550,12520,323
|
|
20240329,110800,8576775780,12550,12550,12550,12520,788
|
|
20240329,110700,8566899590,12550,12520,12550,12520,268
|
|
20240329,110600,8563544140,12520,12520,12520,12520,1008
|
|
20240329,110500,8550923980,12520,12510,12520,12510,1302
|
|
20240329,110400,8534633620,12520,12510,12520,12510,871
|
|
20240329,110300,8523737400,12510,12510,12510,12510,171
|
|
20240329,110200,8521598190,12520,12520,12520,12520,93
|
|
20240329,110100,8520433830,12520,12520,12520,12520,380
|
|
20240329,110000,8515676230,12510,12520,12520,12510,722
|
|
20240329,105900,8506641610,12520,12520,12520,12510,1005
|
|
20240329,105800,8494067330,12510,12510,12510,12510,1077
|
|
20240329,105700,8480594060,12520,12510,12520,12500,489
|
|
20240329,105600,8474478900,12520,12550,12550,12520,58
|
|
20240329,105500,8473751760,12500,12520,12540,12500,5676
|
|
20240329,105400,8402738270,12530,12550,12550,12530,1277
|
|
20240329,105300,8386736820,12540,12540,12550,12530,1340
|
|
20240329,105200,8369934910,12540,12540,12540,12530,229
|
|
20240329,105100,8367064290,12540,12530,12540,12530,216
|
|
20240329,105000,8364357670,12540,12530,12540,12520,1473
|
|
20240329,104900,8345906100,12530,12520,12530,12520,1132
|
|
20240329,104800,8331727070,12520,12510,12520,12510,137
|
|
20240329,104700,8330011840,12510,12530,12530,12510,999
|
|
20240329,104600,8317505420,12530,12540,12540,12500,8339
|
|
20240329,104500,8213174100,12530,12550,12550,12530,2496
|
|
20240329,104400,8181877420,12560,12550,12580,12550,496
|
|
20240329,104300,8175652220,12560,12560,12560,12550,1258
|
|
20240329,104200,8159860660,12560,12590,12590,12560,3063
|
|
20240329,104100,8121374050,12590,12560,12600,12560,612
|
|
20240329,104000,8113680930,12560,12580,12580,12560,3903
|
|
20240329,103900,8064600670,12600,12600,12610,12590,2521
|
|
20240329,103800,8032845190,12600,12620,12620,12600,1490
|
|
20240329,103700,8014057610,12610,12620,12620,12610,257
|
|
20240329,103600,8010815000,12620,12610,12620,12610,1957
|
|
20240329,103500,7986119650,12610,12630,12630,12610,1513
|
|
20240329,103400,7967014350,12620,12610,12630,12600,3524
|
|
20240329,103300,7922583960,12610,12610,12610,12600,654
|
|
20240329,103200,7914341450,12610,12600,12610,12600,2101
|
|
20240329,103100,7887863770,12610,12580,12610,12580,3269
|
|
20240329,103000,7846677100,12590,12600,12600,12580,1734
|
|
20240329,102900,7824846310,12590,12580,12600,12580,2877
|
|
20240329,102800,7788614340,12590,12570,12590,12570,1709
|
|
20240329,102700,7767122220,12580,12600,12600,12570,2324
|
|
20240329,102600,7737877090,12590,12630,12640,12590,18497
|
|
20240329,102500,7504706840,12620,12630,12650,12600,13346
|
|
20240329,102400,7336158650,12630,12590,12630,12580,4891
|
|
20240329,102300,7274483820,12590,12560,12590,12550,3741
|
|
20240329,102200,7227448680,12550,12570,12570,12550,1011
|
|
20240329,102100,7214757060,12570,12560,12570,12550,336
|
|
20240329,102000,7210539600,12570,12550,12570,12550,1149
|
|
20240329,101900,7196115280,12550,12550,12550,12540,760
|
|
20240329,101800,7186577430,12550,12540,12550,12530,2421
|
|
20240329,101700,7156219570,12540,12540,12540,12530,1261
|
|
20240329,101600,7140414010,12540,12530,12540,12520,269
|
|
20240329,101500,7137043470,12530,12530,12530,12520,133
|
|
20240329,101400,7135377120,12520,12510,12520,12510,1043
|
|
20240329,101300,7122326750,12510,12520,12530,12510,1159
|
|
20240329,101200,7107812890,12520,12530,12530,12520,907
|
|
20240329,101100,7096456900,12530,12530,12530,12520,1140
|
|
20240329,101000,7082173450,12530,12540,12540,12530,526
|
|
20240329,100900,7075580540,12540,12540,12540,12530,389
|
|
20240329,100800,7070704780,12540,12520,12540,12520,3795
|
|
20240329,100700,7023183820,12530,12540,12540,12530,1129
|
|
20240329,100600,7009037330,12530,12520,12530,12520,4998
|
|
20240329,100500,6946422680,12520,12550,12550,12520,1684
|
|
20240329,100400,6925314410,12550,12520,12550,12520,2530
|
|
20240329,100300,6893595100,12520,12530,12540,12520,2163
|
|
20240329,100200,6866500670,12540,12540,12550,12530,498
|
|
20240329,100100,6860258030,12550,12540,12550,12530,1568
|
|
20240329,100000,6840608760,12540,12560,12560,12530,3092
|
|
20240329,095900,6801829160,12560,12580,12580,12550,742
|
|
20240329,095800,6792502670,12580,12600,12610,12580,3494
|
|
20240329,095700,6748486100,12600,12580,12610,12580,4034
|
|
20240329,095600,6697634530,12600,12630,12630,12580,2480
|
|
20240329,095500,6666362690,12610,12550,12620,12550,10568
|
|
20240329,095400,6533348430,12560,12560,12560,12530,2020
|
|
20240329,095300,6508002560,12560,12540,12560,12530,3591
|
|
20240329,095200,6462922670,12540,12530,12540,12510,1495
|
|
20240329,095100,6444198790,12510,12530,12530,12510,626
|
|
20240329,095000,6436363060,12530,12540,12540,12520,299
|
|
20240329,094900,6432618570,12540,12520,12550,12510,2137
|
|
20240329,094800,6405816970,12530,12560,12560,12500,664
|
|
20240329,094700,6397499870,12500,12560,12570,12500,4330
|
|
20240329,094600,6343316090,12560,12560,12580,12540,4007
|
|
20240329,094500,6292985000,12480,12520,12560,12480,9403
|
|
20240329,094400,6175309170,12520,12550,12550,12510,124
|
|
20240329,094300,6173755770,12550,12520,12550,12510,4017
|
|
20240329,094200,6123445430,12530,12550,12550,12530,1585
|
|
20240329,094100,6103564170,12550,12520,12550,12510,4087
|
|
20240329,094000,6052341180,12520,12530,12530,12500,396
|
|
20240329,093900,6047384520,12500,12510,12530,12500,2987
|
|
20240329,093800,6010000400,12510,12510,12510,12490,1001
|
|
20240329,093700,5997496610,12510,12490,12510,12480,2448
|
|
20240329,093600,5966893340,12500,12480,12500,12460,2039
|
|
20240329,093500,5941442160,12460,12490,12490,12450,978
|
|
20240329,093400,5929253680,12490,12510,12510,12480,2056
|
|
20240329,093300,5903569160,12510,12500,12520,12500,2816
|
|
20240329,093200,5868357010,12510,12500,12510,12480,2906
|
|
20240329,093100,5832025070,12500,12460,12500,12460,1225
|
|
20240329,093000,5816744370,12420,12440,12440,12420,5805
|
|
20240329,092900,5744602320,12440,12460,12460,12430,2025
|
|
20240329,092800,5719412580,12460,12480,12480,12400,10538
|
|
20240329,092700,5588434750,12480,12530,12530,12480,1975
|
|
20240329,092600,5563732930,12520,12450,12520,12440,14565
|
|
20240329,092500,5382077720,12450,12450,12460,12440,4884
|
|
20240329,092400,5321276520,12460,12450,12460,12450,2554
|
|
20240329,092300,5289463980,12460,12430,12460,12430,4691
|
|
20240329,092200,5231095320,12440,12450,12460,12440,3289
|
|
20240329,092100,5190173030,12460,12430,12460,12430,1892
|
|
20240329,092000,5166621120,12410,12460,12460,12400,18276
|
|
20240329,091900,4939592600,12460,12460,12480,12450,7568
|
|
20240329,091800,4845276030,12460,12450,12460,12440,5747
|
|
20240329,091700,4773737220,12450,12480,12480,12440,16494
|
|
20240329,091600,4568306710,12460,12560,12580,12460,18860
|
|
20240329,091500,4332255110,12560,12590,12590,12550,7223
|
|
20240329,091400,4241539110,12590,12620,12630,12590,9593
|
|
20240329,091300,4120596030,12630,12630,12670,12630,4124
|
|
20240329,091200,4068432470,12630,12630,12650,12600,8517
|
|
20240329,091100,3960947970,12630,12680,12700,12620,13888
|
|
20240329,091000,3784959530,12680,12750,12760,12660,13791
|
|
20240329,090900,3609467560,12750,12810,12810,12750,20707
|
|
20240329,090800,3344700430,12800,12810,12850,12790,31491
|
|
20240329,090700,2940975320,12800,12880,12890,12800,53927
|
|
20240329,090600,2247547500,12880,12750,12880,12720,65875
|
|
20240329,090500,1403447430,12750,12660,12750,12630,23136
|
|
20240329,090400,1109946560,12660,12630,12670,12620,25031
|
|
20240329,090300,793401750,12630,12600,12640,12580,6753
|
|
20240329,090200,708190140,12630,12630,12650,12470,14352
|
|
20240329,090100,527528690,12640,12560,12650,12560,22865
|
|
20240329,090000,239218530,12580,12470,12580,12470,19072
|