622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,191900,94459921860,9860,9860,9860,9860,49003
|
|
20240329,191800,94459921860,9860,9860,9860,9860,0
|
|
20240329,191700,94459921860,9860,9860,9860,9860,0
|
|
20240329,191600,94459921860,9860,9860,9860,9860,0
|
|
20240329,191500,94459921860,9860,9860,9860,9860,0
|
|
20240329,191400,94459921860,9860,9860,9860,9860,0
|
|
20240329,191300,94459921860,9860,9860,9860,9860,0
|
|
20240329,191200,94459921860,9860,9860,9860,9860,0
|
|
20240329,191100,94459921860,9860,9860,9860,9860,0
|
|
20240329,191000,94459921860,9860,9860,9860,9860,0
|
|
20240329,190900,94459921860,9860,9860,9860,9860,0
|
|
20240329,190800,94459921860,9860,9860,9860,9860,0
|
|
20240329,190700,94459921860,9860,9860,9860,9860,0
|
|
20240329,190600,94459921860,9860,9860,9860,9860,0
|
|
20240329,190500,94459921860,9860,9860,9860,9860,0
|
|
20240329,190400,94459921860,9860,9860,9860,9860,0
|
|
20240329,190300,94459921860,9860,9860,9860,9860,0
|
|
20240329,190200,94459921860,9860,9860,9860,9860,0
|
|
20240329,190100,94459921860,9860,9860,9860,9860,0
|
|
20240329,190000,94459921860,9860,9860,9860,9860,0
|
|
20240329,185900,94459921860,9860,9860,9860,9860,0
|
|
20240329,185800,94459921860,9860,9860,9860,9860,0
|
|
20240329,185700,94459921860,9860,9860,9860,9860,0
|
|
20240329,185600,94459921860,9860,9860,9860,9860,0
|
|
20240329,185500,94459921860,9860,9860,9860,9860,0
|
|
20240329,185400,94459921860,9860,9860,9860,9860,0
|
|
20240329,185300,94459921860,9860,9860,9860,9860,0
|
|
20240329,185200,94459921860,9860,9860,9860,9860,0
|
|
20240329,185100,94459921860,9860,9860,9860,9860,0
|
|
20240329,185000,94459921860,9860,9860,9860,9860,0
|
|
20240329,184900,94459921860,9860,9860,9860,9860,49003
|
|
20240329,184800,94459921860,9860,9860,9860,9860,0
|
|
20240329,184700,94459921860,9860,9860,9860,9860,0
|
|
20240329,184600,94459921860,9860,9860,9860,9860,0
|
|
20240329,184500,94459921860,9860,9860,9860,9860,0
|
|
20240329,184400,94459921860,9860,9860,9860,9860,0
|
|
20240329,184300,94459921860,9860,9860,9860,9860,0
|
|
20240329,184200,94459921860,9860,9860,9860,9860,0
|
|
20240329,184100,94459921860,9860,9860,9860,9860,0
|
|
20240329,184000,94459921860,9860,9860,9860,9860,0
|
|
20240329,183900,94459921860,9860,9860,9860,9860,0
|
|
20240329,183800,94459921860,9860,9860,9860,9860,0
|
|
20240329,183700,94459921860,9860,9860,9860,9860,0
|
|
20240329,183600,94459921860,9860,9860,9860,9860,0
|
|
20240329,183500,94459921860,9860,9860,9860,9860,0
|
|
20240329,183400,94459921860,9860,9860,9860,9860,0
|
|
20240329,183300,94459921860,9860,9860,9860,9860,0
|
|
20240329,183200,94459921860,9860,9860,9860,9860,0
|
|
20240329,183100,94459921860,9860,9860,9860,9860,0
|
|
20240329,183000,94459921860,9860,9860,9860,9860,0
|
|
20240329,182900,94459921860,9860,9860,9860,9860,0
|
|
20240329,182800,94459921860,9860,9860,9860,9860,0
|
|
20240329,182700,94459921860,9860,9860,9860,9860,0
|
|
20240329,182600,94459921860,9860,9860,9860,9860,0
|
|
20240329,182500,94459921860,9860,9860,9860,9860,0
|
|
20240329,182400,94459921860,9860,9860,9860,9860,0
|
|
20240329,182300,94459921860,9860,9860,9860,9860,0
|
|
20240329,182200,94459921860,9860,9860,9860,9860,0
|
|
20240329,182100,94459921860,9860,9860,9860,9860,0
|
|
20240329,182000,94459921860,9860,9860,9860,9860,0
|
|
20240329,181900,94459921860,9860,9860,9860,9860,49003
|
|
20240329,181800,94459921860,9860,9860,9860,9860,0
|
|
20240329,181700,94459921860,9860,9860,9860,9860,0
|
|
20240329,181600,94459921860,9860,9860,9860,9860,0
|
|
20240329,181500,94459921860,9860,9860,9860,9860,0
|
|
20240329,181400,94459921860,9860,9860,9860,9860,0
|
|
20240329,181300,94459921860,9860,9860,9860,9860,0
|
|
20240329,181200,94459921860,9860,9860,9860,9860,0
|
|
20240329,181100,94459921860,9860,9860,9860,9860,0
|
|
20240329,181000,94459921860,9860,9860,9860,9860,0
|
|
20240329,180900,94459921860,9860,9860,9860,9860,0
|
|
20240329,180800,94459921860,9860,9860,9860,9860,0
|
|
20240329,180700,94459921860,9860,9860,9860,9860,0
|
|
20240329,180600,94459921860,9860,9860,9860,9860,0
|
|
20240329,180500,94459921860,9860,9860,9860,9860,0
|
|
20240329,180400,94459921860,9860,9860,9860,9860,0
|
|
20240329,180300,94459921860,9860,9860,9860,9860,0
|
|
20240329,180200,94459921860,9860,9860,9860,9860,0
|
|
20240329,180100,94459921860,9860,9860,9860,9860,0
|
|
20240329,180000,94459921860,9860,9860,9860,9860,0
|
|
20240329,175900,94459921860,9860,9860,9860,9860,0
|
|
20240329,175800,94459921860,9860,9860,9860,9860,0
|
|
20240329,175700,94459921860,9860,9860,9860,9860,0
|
|
20240329,175600,94459921860,9860,9860,9860,9860,0
|
|
20240329,175500,94459921860,9860,9860,9860,9860,0
|
|
20240329,175400,94459921860,9860,9860,9860,9860,0
|
|
20240329,175300,94459921860,9860,9860,9860,9860,0
|
|
20240329,175200,94459921860,9860,9860,9860,9860,0
|
|
20240329,175100,94459921860,9860,9860,9860,9860,0
|
|
20240329,175000,94459921860,9860,9860,9860,9860,0
|
|
20240329,174900,94459921860,9860,9860,9860,9860,49003
|
|
20240329,174800,94459921860,9860,9860,9860,9860,0
|
|
20240329,174700,94459921860,9860,9860,9860,9860,0
|
|
20240329,174600,94459921860,9860,9860,9860,9860,0
|
|
20240329,174500,94459921860,9860,9860,9860,9860,0
|
|
20240329,174400,94459921860,9860,9860,9860,9860,0
|
|
20240329,174300,94459921860,9860,9860,9860,9860,0
|
|
20240329,174200,94459921860,9860,9860,9860,9860,0
|
|
20240329,174100,94459921860,9860,9860,9860,9860,0
|
|
20240329,174000,94459921860,9860,9860,9860,9860,0
|
|
20240329,173900,94459921860,9860,9860,9860,9860,0
|
|
20240329,173800,94459921860,9860,9860,9860,9860,0
|
|
20240329,173700,94459921860,9860,9860,9860,9860,0
|
|
20240329,173600,94459921860,9860,9860,9860,9860,0
|
|
20240329,173500,94459921860,9860,9860,9860,9860,0
|
|
20240329,173400,94459921860,9860,9860,9860,9860,0
|
|
20240329,173300,94459921860,9860,9860,9860,9860,0
|
|
20240329,173200,94459921860,9860,9860,9860,9860,0
|
|
20240329,173100,94459921860,9860,9860,9860,9860,0
|
|
20240329,173000,94459921860,9860,9860,9860,9860,0
|
|
20240329,172900,94459921860,9860,9860,9860,9860,0
|
|
20240329,172800,94459921860,9860,9860,9860,9860,0
|
|
20240329,172700,94459921860,9860,9860,9860,9860,0
|
|
20240329,172600,94459921860,9860,9860,9860,9860,0
|
|
20240329,172500,94459921860,9860,9860,9860,9860,0
|
|
20240329,172400,94459921860,9860,9860,9860,9860,0
|
|
20240329,172300,94459921860,9860,9860,9860,9860,0
|
|
20240329,172200,94459921860,9860,9860,9860,9860,0
|
|
20240329,172100,94459921860,9860,9860,9860,9860,0
|
|
20240329,172000,94459921860,9860,9860,9860,9860,0
|
|
20240329,171900,94459921860,9860,9860,9860,9860,49003
|
|
20240329,171800,94459921860,9860,9860,9860,9860,0
|
|
20240329,171700,94459921860,9860,9860,9860,9860,0
|
|
20240329,171600,94459921860,9860,9860,9860,9860,0
|
|
20240329,171500,94459921860,9860,9860,9860,9860,0
|
|
20240329,171400,94459921860,9860,9860,9860,9860,0
|
|
20240329,171300,94459921860,9860,9860,9860,9860,0
|
|
20240329,171200,94459921860,9860,9860,9860,9860,0
|
|
20240329,171100,94459921860,9860,9860,9860,9860,0
|
|
20240329,171000,94459921860,9860,9860,9860,9860,0
|
|
20240329,170900,94459921860,9860,9860,9860,9860,0
|
|
20240329,170800,94459921860,9860,9860,9860,9860,0
|
|
20240329,170700,94459921860,9860,9860,9860,9860,0
|
|
20240329,170600,94459921860,9860,9860,9860,9860,0
|
|
20240329,170500,94459921860,9860,9860,9860,9860,0
|
|
20240329,170400,94459921860,9860,9860,9860,9860,0
|
|
20240329,170300,94459921860,9860,9860,9860,9860,0
|
|
20240329,170200,94459921860,9860,9860,9860,9860,0
|
|
20240329,170100,94459921860,9860,9860,9860,9860,0
|
|
20240329,170000,94459921860,9860,9860,9860,9860,0
|
|
20240329,165900,94459921860,9860,9860,9860,9860,0
|
|
20240329,165800,94459921860,9860,9860,9860,9860,0
|
|
20240329,165700,94459921860,9860,9860,9860,9860,0
|
|
20240329,165600,94459921860,9860,9860,9860,9860,0
|
|
20240329,165500,94459921860,9860,9860,9860,9860,0
|
|
20240329,165400,94459921860,9860,9860,9860,9860,0
|
|
20240329,165300,94459921860,9860,9860,9860,9860,0
|
|
20240329,165200,94459921860,9860,9860,9860,9860,0
|
|
20240329,165100,94459921860,9860,9860,9860,9860,0
|
|
20240329,165000,94459921860,9860,9860,9860,9860,0
|
|
20240329,164900,94459921860,9860,9860,9860,9860,49003
|
|
20240329,164800,94459921860,9860,9860,9860,9860,0
|
|
20240329,164700,94459921860,9860,9860,9860,9860,0
|
|
20240329,164600,94459921860,9860,9860,9860,9860,0
|
|
20240329,164500,94459921860,9860,9860,9860,9860,0
|
|
20240329,164400,94459921860,9860,9860,9860,9860,0
|
|
20240329,164300,94459921860,9860,9860,9860,9860,0
|
|
20240329,164200,94459921860,9860,9860,9860,9860,0
|
|
20240329,164100,94459921860,9860,9860,9860,9860,0
|
|
20240329,164000,94459921860,9860,9860,9860,9860,0
|
|
20240329,163900,94459921860,9860,9860,9860,9860,0
|
|
20240329,163800,94459921860,9860,9860,9860,9860,0
|
|
20240329,163700,94459921860,9860,9860,9860,9860,0
|
|
20240329,163600,94459921860,9860,9860,9860,9860,0
|
|
20240329,163500,94459921860,9860,9860,9860,9860,0
|
|
20240329,163400,94459921860,9860,9860,9860,9860,0
|
|
20240329,163300,94459921860,9860,9860,9860,9860,0
|
|
20240329,163200,94459921860,9860,9860,9860,9860,0
|
|
20240329,163100,94459921860,9860,9860,9860,9860,0
|
|
20240329,163000,94459921860,9860,9860,9860,9860,0
|
|
20240329,162900,94459921860,9860,9860,9860,9860,0
|
|
20240329,162800,94459921860,9860,9860,9860,9860,0
|
|
20240329,162700,94459921860,9860,9860,9860,9860,0
|
|
20240329,162600,94459921860,9860,9860,9860,9860,0
|
|
20240329,162500,94459921860,9860,9860,9860,9860,0
|
|
20240329,162400,94459921860,9860,9860,9860,9860,0
|
|
20240329,162300,94459921860,9860,9860,9860,9860,0
|
|
20240329,162200,94459921860,9860,9860,9860,9860,0
|
|
20240329,162100,94459921860,9860,9860,9860,9860,0
|
|
20240329,162000,94459921860,9860,9860,9860,9860,0
|
|
20240329,161900,94459921860,9860,9860,9860,9860,49003
|
|
20240329,161800,94459921860,9860,9860,9860,9860,0
|
|
20240329,161700,94459921860,9860,9860,9860,9860,0
|
|
20240329,161600,94459921860,9860,9860,9860,9860,0
|
|
20240329,161500,94459921860,9860,9860,9860,9860,0
|
|
20240329,161400,94459921860,9860,9860,9860,9860,0
|
|
20240329,161300,94459921860,9860,9860,9860,9860,0
|
|
20240329,161200,94459921860,9860,9860,9860,9860,0
|
|
20240329,161100,94459921860,9860,9860,9860,9860,0
|
|
20240329,161000,94459921860,9860,9860,9860,9860,0
|
|
20240329,160900,94459921860,9860,9860,9860,9860,0
|
|
20240329,160800,94459921860,9860,9860,9860,9860,0
|
|
20240329,160700,94459921860,9860,9860,9860,9860,0
|
|
20240329,160600,94459921860,9860,9860,9860,9860,0
|
|
20240329,160500,94459921860,9860,9860,9860,9860,0
|
|
20240329,160400,94459921860,9860,9860,9860,9860,0
|
|
20240329,160300,94459921860,9860,9860,9860,9860,0
|
|
20240329,160200,94459921860,9860,9860,9860,9860,0
|
|
20240329,160100,94459921860,9860,9860,9860,9860,0
|
|
20240329,160000,94459921860,9860,9860,9860,9860,0
|
|
20240329,155900,94459921860,9860,9860,9860,9860,0
|
|
20240329,155800,94459921860,9860,9860,9860,9860,0
|
|
20240329,155700,94459921860,9860,9860,9860,9860,0
|
|
20240329,155600,94459921860,9860,9860,9860,9860,0
|
|
20240329,155500,94459921860,9860,9860,9860,9860,0
|
|
20240329,155400,94459921860,9860,9860,9860,9860,0
|
|
20240329,155300,94459921860,9860,9860,9860,9860,0
|
|
20240329,155200,94459921860,9860,9860,9860,9860,0
|
|
20240329,155100,94459921860,9860,9860,9860,9860,0
|
|
20240329,155000,94459921860,9860,9860,9860,9860,0
|
|
20240329,154900,94459921860,9860,9860,9860,9860,49003
|
|
20240329,154800,94459921860,9860,9860,9860,9860,0
|
|
20240329,154700,94459921860,9860,9860,9860,9860,0
|
|
20240329,154600,94459921860,9860,9860,9860,9860,0
|
|
20240329,154500,94459921860,9860,9860,9860,9860,0
|
|
20240329,154400,94459921860,9860,9860,9860,9860,0
|
|
20240329,154300,94459921860,9860,9860,9860,9860,0
|
|
20240329,154200,94459921860,9860,9860,9860,9860,0
|
|
20240329,154100,94459921860,9860,9860,9860,9860,0
|
|
20240329,154000,94459921860,9860,9860,9860,9860,0
|
|
20240329,153900,94459921860,9860,9860,9860,9860,0
|
|
20240329,153800,94459921860,9860,9860,9860,9860,0
|
|
20240329,153700,94459921860,9860,9860,9860,9860,0
|
|
20240329,153600,94459921860,9860,9860,9860,9860,0
|
|
20240329,153500,94459921860,9860,9860,9860,9860,0
|
|
20240329,153400,94459921860,9860,9860,9860,9860,0
|
|
20240329,153300,94459921860,9860,9860,9860,9860,0
|
|
20240329,153200,94459921860,9860,9860,9860,9860,0
|
|
20240329,153100,94459921860,9860,9860,9860,9860,0
|
|
20240329,153000,94459921860,9860,9860,9860,9860,49003
|
|
20240329,152900,93976752280,10120,10120,10120,10120,0
|
|
20240329,152800,93976752280,10120,10120,10120,10120,0
|
|
20240329,152700,93976752280,10120,10120,10120,10120,0
|
|
20240329,152600,93976752280,10120,10120,10120,10120,0
|
|
20240329,152500,93976752280,10120,10120,10120,10120,0
|
|
20240329,152400,93976752280,10120,10120,10120,10120,0
|
|
20240329,152300,93976752280,10120,10120,10120,10120,0
|
|
20240329,152200,93976752280,10120,10120,10120,10120,0
|
|
20240329,152100,93976752280,10120,10120,10120,10120,0
|
|
20240329,152000,93976752280,10120,10120,10120,10120,0
|
|
20240329,151900,93976752280,10120,10170,10170,10020,23243
|
|
20240329,151800,93741887360,10160,10180,10200,10150,18829
|
|
20240329,151700,93550412320,10190,10190,10200,10140,15086
|
|
20240329,151600,93396905620,10190,10250,10280,10140,21605
|
|
20240329,151500,93176287740,10280,10290,10310,10210,19618
|
|
20240329,151400,92975040070,10290,10250,10390,10230,65330
|
|
20240329,151300,92300774270,10250,10150,10260,10130,27040
|
|
20240329,151200,92024649940,10150,10120,10150,10100,10890
|
|
20240329,151100,91914260210,10150,10120,10150,10080,17053
|
|
20240329,151000,91741598540,10120,10030,10130,10020,18022
|
|
20240329,150900,91559920070,10020,10030,10040,10010,3956
|
|
20240329,150800,91520269160,10030,9990,10040,9990,5172
|
|
20240329,150700,91468446960,9990,9970,9990,9970,2141
|
|
20240329,150600,91447094310,9970,10020,10020,9960,7067
|
|
20240329,150500,91376570750,10000,10030,10040,9980,7511
|
|
20240329,150400,91301281780,10030,9980,10040,9970,12557
|
|
20240329,150300,91175606340,9970,9940,9990,9880,11080
|
|
20240329,150200,91065626970,9910,9980,10000,9910,7140
|
|
20240329,150100,90994511500,9990,10000,10000,9980,4209
|
|
20240329,150000,90952465140,9980,9990,10000,9980,4353
|
|
20240329,145900,90908973100,9980,10000,10000,9980,2594
|
|
20240329,145800,90883054360,9980,10010,10030,9960,6481
|
|
20240329,145700,90818240020,10020,9980,10030,9960,6918
|
|
20240329,145600,90749053360,9960,9960,10000,9950,2928
|
|
20240329,145500,90719843560,9990,9930,10010,9850,7469
|
|
20240329,145400,90645790740,9940,10020,10020,9930,8146
|
|
20240329,145300,90564486300,10000,10010,10030,10000,2733
|
|
20240329,145200,90537116920,10000,10000,10020,10000,4471
|
|
20240329,145100,90492349400,10010,10000,10030,9970,7217
|
|
20240329,145000,90420204340,10020,10020,10030,10000,5115
|
|
20240329,144900,90368951590,10010,10040,10040,10000,4328
|
|
20240329,144800,90325568380,10030,10020,10060,9990,5711
|
|
20240329,144700,90268358960,10020,10010,10020,9990,2657
|
|
20240329,144600,90241796130,10010,10000,10070,9970,5479
|
|
20240329,144500,90186914100,10000,10060,10080,9970,9645
|
|
20240329,144400,90090051000,10060,9950,10060,9940,8030
|
|
20240329,144300,90009781060,9960,9960,9970,9930,4744
|
|
20240329,144200,89962599850,9950,9900,9950,9870,5233
|
|
20240329,144100,89910714420,9890,9870,9890,9850,2210
|
|
20240329,144000,89888887610,9880,9820,9920,9780,13744
|
|
20240329,143900,89753136630,9810,9890,9890,9750,31465
|
|
20240329,143800,89444730480,9890,9920,9930,9850,7052
|
|
20240329,143700,89375194130,9910,9910,9940,9850,11012
|
|
20240329,143600,89266363840,9920,9900,9930,9890,8932
|
|
20240329,143500,89177931270,9900,9950,9970,9890,10967
|
|
20240329,143400,89069016270,9950,9990,10010,9950,7559
|
|
20240329,143300,88993658920,9990,10000,10020,9950,2657
|
|
20240329,143200,88967132800,9950,10040,10040,9950,8232
|
|
20240329,143100,88884987840,10040,10050,10090,10030,1002
|
|
20240329,143000,88874909560,10070,10030,10090,10000,8333
|
|
20240329,142900,88791151560,10020,10020,10040,9990,4713
|
|
20240329,142800,88743978710,10010,9960,10020,9960,2678
|
|
20240329,142700,88717249790,9950,9980,9980,9900,21240
|
|
20240329,142600,88506320320,9970,10020,10020,9970,14173
|
|
20240329,142500,88364777410,10020,10050,10060,10010,4563
|
|
20240329,142400,88319027450,10030,10040,10080,10030,3534
|
|
20240329,142300,88283547230,10040,10070,10070,10030,4142
|
|
20240329,142200,88241945030,10070,10100,10130,10030,8319
|
|
20240329,142100,88158180150,10100,9990,10210,9990,17957
|
|
20240329,142000,87978054760,10000,10100,10130,9990,27837
|
|
20240329,141900,87698092760,10080,10300,10300,10060,35045
|
|
20240329,141800,87341332310,10290,10300,10310,10270,14181
|
|
20240329,141700,87195385420,10310,10290,10330,10230,36043
|
|
20240329,141600,86824180880,10290,10300,10300,10220,32440
|
|
20240329,141500,86491105270,10270,10180,10300,10150,24169
|
|
20240329,141400,86244361440,10180,10130,10190,10100,14912
|
|
20240329,141300,86093301980,10140,10150,10160,10120,10025
|
|
20240329,141200,85991652220,10150,10100,10160,10090,16397
|
|
20240329,141100,85825582710,10100,10080,10100,10080,2311
|
|
20240329,141000,85802278600,10090,10060,10100,10050,1691
|
|
20240329,140900,85785235710,10060,10080,10080,10040,2107
|
|
20240329,140800,85764057230,10080,10040,10080,10030,1551
|
|
20240329,140700,85748465690,10030,10040,10040,10020,3140
|
|
20240329,140600,85716976500,10040,10040,10050,10030,2532
|
|
20240329,140500,85691565970,10050,10030,10070,10030,2712
|
|
20240329,140400,85664326740,10030,10030,10040,10030,3989
|
|
20240329,140300,85624297580,10030,10050,10070,10020,4990
|
|
20240329,140200,85574155970,10040,10030,10050,10010,3368
|
|
20240329,140100,85540378620,10020,10020,10040,10000,4457
|
|
20240329,140000,85495729670,10020,10000,10020,9990,4224
|
|
20240329,135900,85453471070,9990,10000,10020,9980,6946
|
|
20240329,135800,85384051310,10000,10010,10050,9980,18150
|
|
20240329,135700,85202566790,10010,10080,10080,10010,5927
|
|
20240329,135600,85143136750,10080,10040,10080,10030,8952
|
|
20240329,135500,85053231590,10040,10050,10060,10030,3514
|
|
20240329,135400,85017947800,10050,10080,10080,10040,10716
|
|
20240329,135300,84910167390,10080,10120,10130,10080,2738
|
|
20240329,135200,84882495240,10110,10050,10160,10050,2786
|
|
20240329,135100,84854394170,10050,10090,10090,10050,6163
|
|
20240329,135000,84792349030,10090,10090,10130,10060,11126
|
|
20240329,134900,84680142190,10090,10120,10130,10090,6382
|
|
20240329,134800,84615649490,10110,10170,10180,10110,6825
|
|
20240329,134700,84546453250,10170,10190,10240,10170,16843
|
|
20240329,134600,84374539840,10200,10150,10200,10130,4577
|
|
20240329,134500,84327964330,10140,10120,10150,10110,5244
|
|
20240329,134400,84274867170,10120,10160,10160,10110,1597
|
|
20240329,134300,84258684990,10160,10150,10200,10130,9281
|
|
20240329,134200,84164333740,10150,10120,10160,10070,2930
|
|
20240329,134100,84134744010,10120,10080,10120,10060,10384
|
|
20240329,134000,84030220330,10090,10090,10090,10080,3562
|
|
20240329,133900,83994307550,10090,10160,10160,10080,7297
|
|
20240329,133800,83920585650,10160,10140,10160,10140,1372
|
|
20240329,133700,83906660050,10150,10140,10150,10110,2670
|
|
20240329,133600,83879640650,10150,10120,10180,10110,3856
|
|
20240329,133500,83840486400,10130,10100,10140,10090,1877
|
|
20240329,133400,83821495910,10090,10130,10140,10080,6420
|
|
20240329,133300,83756637360,10140,10040,10140,10030,7478
|
|
20240329,133200,83681338130,10050,10090,10100,10040,8832
|
|
20240329,133100,83592500680,10090,10100,10130,10050,17555
|
|
20240329,133000,83415621780,10110,10170,10190,10100,13020
|
|
20240329,132900,83283563580,10160,10150,10170,10110,4088
|
|
20240329,132800,83242123140,10130,10150,10180,10120,8191
|
|
20240329,132700,83159028210,10160,10110,10160,10100,9901
|
|
20240329,132600,83058886880,10120,10100,10120,10080,16225
|
|
20240329,132500,82895009560,10100,10180,10180,10060,24840
|
|
20240329,132400,82644069150,10180,10120,10180,10120,6454
|
|
20240329,132300,82578587540,10130,10160,10210,10120,13851
|
|
20240329,132200,82438019390,10160,10160,10250,10150,9367
|
|
20240329,132100,82342664940,10170,10210,10230,10150,18622
|
|
20240329,132000,82153141640,10220,10240,10260,10180,11920
|
|
20240329,131900,82031401110,10240,10220,10260,10210,6434
|
|
20240329,131800,81965537110,10220,10330,10340,10210,17903
|
|
20240329,131700,81781232880,10330,10330,10390,10300,47021
|
|
20240329,131600,81294500120,10340,10280,10340,10250,26207
|
|
20240329,131500,81024628870,10280,10210,10290,10210,7594
|
|
20240329,131400,80946801720,10210,10180,10250,10180,5954
|
|
20240329,131300,80885985340,10180,10240,10250,10180,8360
|
|
20240329,131200,80800614840,10240,10240,10240,10170,24312
|
|
20240329,131100,80552813320,10240,10300,10310,10230,10370
|
|
20240329,131000,80446542660,10300,10280,10310,10260,5543
|
|
20240329,130900,80389566750,10290,10220,10340,10210,17263
|
|
20240329,130800,80211964420,10220,10230,10230,10170,14176
|
|
20240329,130700,80067390160,10240,10230,10270,10220,14035
|
|
20240329,130600,79923722170,10230,10220,10280,10190,17418
|
|
20240329,130500,79745301840,10220,10270,10300,10100,59650
|
|
20240329,130400,79137646100,10270,10370,10380,10260,11204
|
|
20240329,130300,79022159550,10370,10280,10390,10250,14781
|
|
20240329,130200,78869683850,10280,10290,10330,10280,18124
|
|
20240329,130100,78682979210,10290,10260,10310,10240,28899
|
|
20240329,130000,78386179350,10260,10390,10420,10210,68832
|
|
20240329,125900,77678901560,10420,10460,10470,10370,30822
|
|
20240329,125800,77358055320,10460,10490,10510,10440,26886
|
|
20240329,125700,77076477980,10480,10400,10510,10400,26810
|
|
20240329,125600,76795709020,10410,10400,10450,10380,12849
|
|
20240329,125500,76662030100,10400,10390,10480,10370,18227
|
|
20240329,125400,76472344450,10400,10460,10480,10390,27944
|
|
20240329,125300,76180588140,10460,10380,10510,10350,39937
|
|
20240329,125200,75762851830,10380,10430,10470,10300,39465
|
|
20240329,125100,75353161440,10420,10410,10550,10380,29947
|
|
20240329,125000,75040506140,10410,10530,10580,10400,78400
|
|
20240329,124900,74221400530,10530,10540,10620,10530,48139
|
|
20240329,124800,73712103070,10540,10510,10630,10480,20103
|
|
20240329,124700,73499904360,10510,10560,10610,10470,53798
|
|
20240329,124600,72933297920,10540,10550,10680,10420,82641
|
|
20240329,124500,72062694510,10560,10670,10680,10530,57102
|
|
20240329,124400,71457481170,10660,10650,10750,10560,78562
|
|
20240329,124300,70621113210,10690,10770,10820,10520,120248
|
|
20240329,124200,69339635780,10760,10810,10870,10740,70918
|
|
20240329,124100,68573998110,10810,10900,10910,10790,63860
|
|
20240329,124000,67881367130,10900,10820,10950,10750,180775
|
|
20240329,123900,65919910410,10820,10790,10870,10710,125352
|
|
20240329,123800,64566563780,10790,10560,10890,10480,208608
|
|
20240329,123700,62323993420,10560,10370,10650,10360,163764
|
|
20240329,123600,60598824290,10360,10290,10440,10280,42954
|
|
20240329,123500,60153225030,10290,10280,10400,10240,46867
|
|
20240329,123400,59669704620,10300,10390,10440,10220,71287
|
|
20240329,123300,58933254020,10440,9960,10440,9950,70200
|
|
20240329,123200,58215479020,9960,10100,10100,9960,18003
|
|
20240329,123100,58035064430,10060,10030,10120,10010,7067
|
|
20240329,123000,57964170180,10020,10030,10140,10020,16531
|
|
20240329,122900,57797735970,10040,10180,10190,10010,34570
|
|
20240329,122800,57448923760,10180,10160,10210,10160,24167
|
|
20240329,122700,57202661460,10160,10070,10250,10060,46373
|
|
20240329,122600,56730438970,10060,10160,10160,10030,29871
|
|
20240329,122500,56428652580,10160,10130,10230,10110,80304
|
|
20240329,122400,55611556690,10130,9940,10200,9930,100485
|
|
20240329,122300,54595210680,9940,9800,9960,9800,9555
|
|
20240329,122200,54500790160,9810,9800,9820,9780,5152
|
|
20240329,122100,54450300260,9810,9770,9820,9740,7095
|
|
20240329,122000,54380952410,9760,9780,9820,9760,6218
|
|
20240329,121900,54320191700,9780,9830,9830,9780,4732
|
|
20240329,121800,54273833670,9810,9810,9830,9800,2274
|
|
20240329,121700,54251521670,9810,9780,9810,9760,15967
|
|
20240329,121600,54095438840,9780,9840,9860,9780,18563
|
|
20240329,121500,53913302200,9840,9810,9880,9800,8003
|
|
20240329,121400,53834545320,9800,9890,9890,9800,13912
|
|
20240329,121300,53697766050,9900,9950,9950,9850,9636
|
|
20240329,121200,53602581160,9870,9940,9970,9870,9915
|
|
20240329,121100,53504405090,9940,9970,9970,9920,4197
|
|
20240329,121000,53462710360,9980,9970,9990,9950,5549
|
|
20240329,120900,53407409690,9980,10050,10060,9970,11163
|
|
20240329,120800,53295492280,10040,10030,10040,10020,7245
|
|
20240329,120700,53222839280,10040,10020,10110,10020,25447
|
|
20240329,120600,52967080460,10030,9950,10030,9940,11939
|
|
20240329,120500,52847815240,9950,9910,9960,9900,13163
|
|
20240329,120400,52717193440,9900,9880,9930,9860,7073
|
|
20240329,120300,52647301270,9890,9940,9960,9850,17592
|
|
20240329,120200,52473476510,9940,9970,10010,9930,16203
|
|
20240329,120100,52311924510,9980,9950,9980,9950,6568
|
|
20240329,120000,52246512070,9950,9910,9960,9900,5422
|
|
20240329,115900,52192651710,9900,9950,9970,9880,12065
|
|
20240329,115800,52073032490,9960,9950,10020,9950,11765
|
|
20240329,115700,51955556900,9950,9900,9970,9900,11469
|
|
20240329,115600,51841659300,9900,9980,9990,9860,47484
|
|
20240329,115500,51371415780,9990,10020,10030,9980,11078
|
|
20240329,115400,51260679900,10010,9960,10030,9940,33981
|
|
20240329,115300,50921013330,9950,10060,10070,9930,67740
|
|
20240329,115200,50243783040,10060,10160,10160,10060,16276
|
|
20240329,115100,50079457100,10160,10190,10210,10120,5889
|
|
20240329,115000,50019570790,10210,10200,10240,10100,32359
|
|
20240329,114900,49690483380,10200,10120,10200,10110,12652
|
|
20240329,114800,49561885150,10110,10170,10180,10090,38730
|
|
20240329,114700,49169980480,10170,10200,10200,10130,25686
|
|
20240329,114600,48908952160,10190,10260,10270,10150,40718
|
|
20240329,114500,48493738090,10260,10290,10300,10230,18740
|
|
20240329,114400,48301412740,10310,10340,10350,10240,21046
|
|
20240329,114300,48084763570,10340,10340,10390,10330,24405
|
|
20240329,114200,47831913690,10350,10250,10380,10250,43246
|
|
20240329,114100,47385732790,10260,10300,10340,10220,57981
|
|
20240329,114000,46790003430,10300,10510,10520,10270,119667
|
|
20240329,113900,45550360830,10510,10630,10660,10500,41988
|
|
20240329,113800,45107171370,10630,10680,10690,10520,46551
|
|
20240329,113700,44614629490,10680,10650,10700,10630,20344
|
|
20240329,113600,44397920970,10670,10700,10730,10630,48058
|
|
20240329,113500,43885264360,10700,10730,10730,10630,41771
|
|
20240329,113400,43439286420,10730,10820,10820,10710,22164
|
|
20240329,113300,43200680260,10820,10690,10840,10690,61368
|
|
20240329,113200,42538086460,10720,10750,10880,10630,131329
|
|
20240329,113100,41121856210,10750,10710,10760,10680,32177
|
|
20240329,113000,40776538210,10740,10790,10820,10640,57306
|
|
20240329,112900,40161541960,10790,10640,10830,10610,91890
|
|
20240329,112800,39174106030,10670,10630,10670,10570,38306
|
|
20240329,112700,38767017790,10580,10560,10640,10520,48874
|
|
20240329,112600,38249713720,10560,10610,10660,10540,53695
|
|
20240329,112500,37681835800,10590,10620,10690,10580,19219
|
|
20240329,112400,37477897180,10630,10600,10680,10570,20050
|
|
20240329,112300,37264951780,10600,10600,10780,10560,54216
|
|
20240329,112200,36687448300,10610,10600,10710,10550,41946
|
|
20240329,112100,36241439040,10590,10660,10720,10560,57700
|
|
20240329,112000,35627978110,10660,10690,10740,10550,70832
|
|
20240329,111900,34875330710,10690,10660,10800,10650,86488
|
|
20240329,111800,33946567990,10660,10790,10800,10640,93648
|
|
20240329,111700,32944269630,10780,10840,10850,10740,88958
|
|
20240329,111600,31983616190,10830,10800,10890,10720,180114
|
|
20240329,111500,30036677550,10800,10650,10840,10650,181605
|
|
20240329,111400,28084079700,10650,10470,10710,10370,174602
|
|
20240329,111300,26235265120,10470,10560,10580,10380,83725
|
|
20240329,111200,25356092660,10560,10510,10600,10470,142828
|
|
20240329,111100,23850666140,10490,10480,10560,10360,180865
|
|
20240329,111000,21951563170,10480,10090,10530,10080,213541
|
|
20240329,110900,19722634360,10090,9940,10130,9910,64769
|
|
20240329,110800,19072444910,9940,10150,10440,9920,180010
|
|
20240329,110700,17241385020,10150,10290,10380,10050,127182
|
|
20240329,110600,15946312010,10310,10280,10350,10160,97489
|
|
20240329,110500,14949266020,10280,10420,10430,10280,95486
|
|
20240329,110400,13959892080,10420,10350,10480,10260,328295
|
|
20240329,110300,10553855020,10150,10150,10150,10150,0
|
|
20240329,110200,10553855020,10150,10150,10150,10150,0
|
|
20240329,110100,10553855020,10150,9840,10150,9830,174521
|
|
20240329,110000,8810486170,9840,9750,9860,9620,68093
|
|
20240329,105900,8144313090,9760,9480,9850,9480,113985
|
|
20240329,105800,7032464780,9480,9470,9500,9460,4171
|
|
20240329,105700,6992933030,9480,9410,9480,9410,3324
|
|
20240329,105600,6961557200,9420,9420,9430,9380,2173
|
|
20240329,105500,6941115430,9400,9430,9430,9350,1078
|
|
20240329,105400,6930986550,9360,9330,9440,9320,1093
|
|
20240329,105300,6920772190,9330,9340,9380,9330,4113
|
|
20240329,105200,6882366040,9340,9360,9380,9340,2097
|
|
20240329,105100,6862757950,9360,9390,9390,9350,1876
|
|
20240329,105000,6845210790,9360,9380,9400,9360,2882
|
|
20240329,104900,6818197060,9380,9410,9410,9380,2672
|
|
20240329,104800,6793101530,9410,9430,9440,9410,881
|
|
20240329,104700,6784801590,9430,9440,9440,9410,543
|
|
20240329,104600,6779689560,9440,9430,9440,9410,970
|
|
20240329,104500,6770553870,9430,9440,9440,9410,828
|
|
20240329,104400,6762749440,9440,9430,9440,9420,1698
|
|
20240329,104300,6746746910,9430,9430,9430,9420,691
|
|
20240329,104200,6740234930,9430,9430,9440,9420,780
|
|
20240329,104100,6732879930,9430,9440,9440,9430,729
|
|
20240329,104000,6726005040,9440,9440,9460,9430,300
|
|
20240329,103900,6723173510,9430,9470,9470,9430,1181
|
|
20240329,103800,6712020790,9470,9430,9470,9430,4606
|
|
20240329,103700,6668538110,9440,9430,9440,9420,863
|
|
20240329,103600,6660401430,9430,9440,9450,9430,2154
|
|
20240329,103500,6640072450,9430,9450,9450,9430,783
|
|
20240329,103400,6632686580,9450,9440,9460,9430,1813
|
|
20240329,103300,6615566540,9440,9450,9450,9440,1063
|
|
20240329,103200,6605530920,9440,9450,9450,9440,2639
|
|
20240329,103100,6580615910,9460,9460,9470,9450,869
|
|
20240329,103000,6572400640,9460,9460,9470,9460,1718
|
|
20240329,102900,6556145890,9470,9490,9490,9470,1953
|
|
20240329,102800,6537648520,9490,9470,9500,9470,1685
|
|
20240329,102700,6521682160,9460,9480,9480,9460,2074
|
|
20240329,102600,6502042790,9480,9470,9490,9470,3059
|
|
20240329,102500,6473035730,9490,9480,9510,9470,1841
|
|
20240329,102400,6455574060,9490,9510,9520,9490,2526
|
|
20240329,102300,6431585970,9520,9520,9520,9490,766
|
|
20240329,102200,6424311640,9480,9520,9530,9480,4428
|
|
20240329,102100,6382257620,9520,9520,9530,9490,5303
|
|
20240329,102000,6331802160,9520,9520,9550,9480,3187
|
|
20240329,101900,6301453360,9550,9480,9560,9470,1668
|
|
20240329,101800,6285597590,9480,9440,9480,9300,14882
|
|
20240329,101700,6145554910,9440,9560,9570,9430,10638
|
|
20240329,101600,6044450030,9560,9600,9620,9560,7282
|
|
20240329,101500,5974729930,9600,9620,9620,9590,4449
|
|
20240329,101400,5931995840,9610,9650,9660,9610,15489
|
|
20240329,101300,5782802650,9650,9710,9720,9650,15896
|
|
20240329,101200,5628844060,9720,9660,9730,9660,15103
|
|
20240329,101100,5482408040,9670,9720,9730,9650,32344
|
|
20240329,101000,5169192870,9710,9630,9730,9600,49231
|
|
20240329,100900,4693144020,9630,9520,9630,9510,31778
|
|
20240329,100800,4388098630,9510,9490,9550,9480,14883
|
|
20240329,100700,4246490410,9480,9470,9490,9450,4543
|
|
20240329,100600,4203421420,9450,9440,9470,9440,2522
|
|
20240329,100500,4179559010,9450,9470,9470,9430,3046
|
|
20240329,100400,4150784950,9440,9480,9480,9440,2808
|
|
20240329,100300,4124229950,9460,9470,9490,9430,6296
|
|
20240329,100200,4064616630,9460,9420,9470,9410,2900
|
|
20240329,100100,4037241240,9410,9430,9430,9400,988
|
|
20240329,100000,4027946540,9430,9440,9440,9400,2785
|
|
20240329,095900,4001758030,9440,9410,9440,9400,2336
|
|
20240329,095800,3979779180,9420,9420,9450,9410,1429
|
|
20240329,095700,3966315520,9420,9450,9460,9420,1483
|
|
20240329,095600,3952328110,9460,9460,9470,9450,2454
|
|
20240329,095500,3929113530,9470,9430,9470,9410,2901
|
|
20240329,095400,3901721130,9410,9450,9450,9410,1604
|
|
20240329,095300,3886595620,9450,9440,9450,9420,3205
|
|
20240329,095200,3856318130,9410,9430,9450,9410,1399
|
|
20240329,095100,3843119260,9410,9450,9450,9400,1900
|
|
20240329,095000,3825215500,9450,9430,9450,9430,2094
|
|
20240329,094900,3805453170,9440,9420,9450,9420,1717
|
|
20240329,094800,3789264420,9420,9420,9420,9410,1095
|
|
20240329,094700,3778957030,9420,9430,9430,9400,1090
|
|
20240329,094600,3768708590,9400,9400,9430,9400,980
|
|
20240329,094500,3759489390,9430,9360,9430,9350,3630
|
|
20240329,094400,3725462970,9360,9340,9360,9340,500
|
|
20240329,094300,3720790470,9340,9340,9370,9340,96
|
|
20240329,094200,3719893710,9380,9360,9390,9330,7003
|
|
20240329,094100,3654413590,9360,9380,9380,9360,691
|
|
20240329,094000,3647945770,9390,9380,9390,9360,1347
|
|
20240329,093900,3635318940,9400,9400,9400,9380,3636
|
|
20240329,093800,3601211740,9380,9410,9420,9380,1197
|
|
20240329,093700,3589958420,9420,9400,9420,9380,520
|
|
20240329,093600,3585071260,9400,9420,9430,9380,7662
|
|
20240329,093500,3512998840,9430,9340,9450,9340,21047
|
|
20240329,093400,3316016410,9350,9320,9350,9320,275
|
|
20240329,093300,3313446760,9340,9320,9340,9320,4183
|
|
20240329,093200,3274453670,9320,9280,9330,9280,212
|
|
20240329,093100,3272479320,9330,9300,9330,9270,3771
|
|
20240329,093000,3237457920,9300,9310,9310,9290,1352
|
|
20240329,092900,3224882030,9310,9320,9330,9310,776
|
|
20240329,092800,3217650710,9320,9330,9330,9310,919
|
|
20240329,092700,3209093000,9330,9320,9330,9280,1697
|
|
20240329,092600,3193316150,9320,9360,9360,9320,1466
|
|
20240329,092500,3179631470,9350,9360,9370,9330,3764
|
|
20240329,092400,3144433900,9360,9280,9380,9280,1797
|
|
20240329,092300,3127712050,9240,9240,9280,9240,3033
|
|
20240329,092200,3099642570,9240,9280,9280,9230,2023
|
|
20240329,092100,3080941290,9230,9360,9360,9230,13459
|
|
20240329,092000,2955982560,9350,9420,9420,9350,9492
|
|
20240329,091900,2866883140,9410,9480,9500,9410,4810
|
|
20240329,091800,2821491820,9480,9460,9480,9430,2894
|
|
20240329,091700,2794122530,9470,9470,9500,9430,8339
|
|
20240329,091600,2715237040,9480,9500,9500,9460,19108
|
|
20240329,091500,2534064960,9500,9560,9560,9500,25098
|
|
20240329,091400,2295044390,9560,9480,9590,9460,38192
|
|
20240329,091300,1931237520,9470,9480,9480,9450,16242
|
|
20240329,091200,1777427180,9480,9400,9480,9370,17175
|
|
20240329,091100,1615320210,9390,9420,9430,9320,22087
|
|
20240329,091000,1408416980,9420,9250,9480,9250,18107
|
|
20240329,090900,1238162200,9260,9270,9300,9250,7344
|
|
20240329,090800,1170218280,9310,9250,9310,9250,6182
|
|
20240329,090700,1113002740,9240,9300,9320,9240,6606
|
|
20240329,090600,1051740930,9310,9280,9440,9280,14416
|
|
20240329,090500,916783370,9260,9200,9320,9190,3664
|
|
20240329,090400,882869020,9190,9120,9200,9110,13138
|
|
20240329,090300,762623310,9110,9130,9170,9110,16562
|
|
20240329,090200,611274660,9140,9200,9230,9140,29232
|
|
20240329,090100,343126680,9200,9250,9280,9200,16169
|
|
20240329,090000,194080290,9250,9230,9330,9230,20956
|