622 lines
34 KiB
CSV
622 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,191900,12775443710,13540,13540,13540,13540,9216
|
|
20240327,191800,12775443710,13540,13540,13540,13540,0
|
|
20240327,191700,12775443710,13540,13540,13540,13540,0
|
|
20240327,191600,12775443710,13540,13540,13540,13540,0
|
|
20240327,191500,12775443710,13540,13540,13540,13540,0
|
|
20240327,191400,12775443710,13540,13540,13540,13540,0
|
|
20240327,191300,12775443710,13540,13540,13540,13540,0
|
|
20240327,191200,12775443710,13540,13540,13540,13540,0
|
|
20240327,191100,12775443710,13540,13540,13540,13540,0
|
|
20240327,191000,12775443710,13540,13540,13540,13540,0
|
|
20240327,190900,12775443710,13540,13540,13540,13540,0
|
|
20240327,190800,12775443710,13540,13540,13540,13540,0
|
|
20240327,190700,12775443710,13540,13540,13540,13540,0
|
|
20240327,190600,12775443710,13540,13540,13540,13540,0
|
|
20240327,190500,12775443710,13540,13540,13540,13540,0
|
|
20240327,190400,12775443710,13540,13540,13540,13540,0
|
|
20240327,190300,12775443710,13540,13540,13540,13540,0
|
|
20240327,190200,12775443710,13540,13540,13540,13540,0
|
|
20240327,190100,12775443710,13540,13540,13540,13540,0
|
|
20240327,190000,12775443710,13540,13540,13540,13540,0
|
|
20240327,185900,12775443710,13540,13540,13540,13540,0
|
|
20240327,185800,12775443710,13540,13540,13540,13540,0
|
|
20240327,185700,12775443710,13540,13540,13540,13540,0
|
|
20240327,185600,12775443710,13540,13540,13540,13540,0
|
|
20240327,185500,12775443710,13540,13540,13540,13540,0
|
|
20240327,185400,12775443710,13540,13540,13540,13540,0
|
|
20240327,185300,12775443710,13540,13540,13540,13540,0
|
|
20240327,185200,12775443710,13540,13540,13540,13540,0
|
|
20240327,185100,12775443710,13540,13540,13540,13540,0
|
|
20240327,185000,12775443710,13540,13540,13540,13540,0
|
|
20240327,184900,12775443710,13540,13540,13540,13540,9216
|
|
20240327,184800,12775443710,13540,13540,13540,13540,0
|
|
20240327,184700,12775443710,13540,13540,13540,13540,0
|
|
20240327,184600,12775443710,13540,13540,13540,13540,0
|
|
20240327,184500,12775443710,13540,13540,13540,13540,0
|
|
20240327,184400,12775443710,13540,13540,13540,13540,0
|
|
20240327,184300,12775443710,13540,13540,13540,13540,0
|
|
20240327,184200,12775443710,13540,13540,13540,13540,0
|
|
20240327,184100,12775443710,13540,13540,13540,13540,0
|
|
20240327,184000,12775443710,13540,13540,13540,13540,0
|
|
20240327,183900,12775443710,13540,13540,13540,13540,0
|
|
20240327,183800,12775443710,13540,13540,13540,13540,0
|
|
20240327,183700,12775443710,13540,13540,13540,13540,0
|
|
20240327,183600,12775443710,13540,13540,13540,13540,0
|
|
20240327,183500,12775443710,13540,13540,13540,13540,0
|
|
20240327,183400,12775443710,13540,13540,13540,13540,0
|
|
20240327,183300,12775443710,13540,13540,13540,13540,0
|
|
20240327,183200,12775443710,13540,13540,13540,13540,0
|
|
20240327,183100,12775443710,13540,13540,13540,13540,0
|
|
20240327,183000,12775443710,13540,13540,13540,13540,0
|
|
20240327,182900,12775443710,13540,13540,13540,13540,0
|
|
20240327,182800,12775443710,13540,13540,13540,13540,0
|
|
20240327,182700,12775443710,13540,13540,13540,13540,0
|
|
20240327,182600,12775443710,13540,13540,13540,13540,0
|
|
20240327,182500,12775443710,13540,13540,13540,13540,0
|
|
20240327,182400,12775443710,13540,13540,13540,13540,0
|
|
20240327,182300,12775443710,13540,13540,13540,13540,0
|
|
20240327,182200,12775443710,13540,13540,13540,13540,0
|
|
20240327,182100,12775443710,13540,13540,13540,13540,0
|
|
20240327,182000,12775443710,13540,13540,13540,13540,0
|
|
20240327,181900,12775443710,13540,13540,13540,13540,9216
|
|
20240327,181800,12775443710,13540,13540,13540,13540,0
|
|
20240327,181700,12775443710,13540,13540,13540,13540,0
|
|
20240327,181600,12775443710,13540,13540,13540,13540,0
|
|
20240327,181500,12775443710,13540,13540,13540,13540,0
|
|
20240327,181400,12775443710,13540,13540,13540,13540,0
|
|
20240327,181300,12775443710,13540,13540,13540,13540,0
|
|
20240327,181200,12775443710,13540,13540,13540,13540,0
|
|
20240327,181100,12775443710,13540,13540,13540,13540,0
|
|
20240327,181000,12775443710,13540,13540,13540,13540,0
|
|
20240327,180900,12775443710,13540,13540,13540,13540,0
|
|
20240327,180800,12775443710,13540,13540,13540,13540,0
|
|
20240327,180700,12775443710,13540,13540,13540,13540,0
|
|
20240327,180600,12775443710,13540,13540,13540,13540,0
|
|
20240327,180500,12775443710,13540,13540,13540,13540,0
|
|
20240327,180400,12775443710,13540,13540,13540,13540,0
|
|
20240327,180300,12775443710,13540,13540,13540,13540,0
|
|
20240327,180200,12775443710,13540,13540,13540,13540,0
|
|
20240327,180100,12775443710,13540,13540,13540,13540,0
|
|
20240327,180000,12775443710,13540,13540,13540,13540,0
|
|
20240327,175900,12775443710,13540,13540,13540,13540,0
|
|
20240327,175800,12775443710,13540,13540,13540,13540,0
|
|
20240327,175700,12775443710,13540,13540,13540,13540,0
|
|
20240327,175600,12775443710,13540,13540,13540,13540,0
|
|
20240327,175500,12775443710,13540,13540,13540,13540,0
|
|
20240327,175400,12775443710,13540,13540,13540,13540,0
|
|
20240327,175300,12775443710,13540,13540,13540,13540,0
|
|
20240327,175200,12775443710,13540,13540,13540,13540,0
|
|
20240327,175100,12775443710,13540,13540,13540,13540,0
|
|
20240327,175000,12775443710,13540,13540,13540,13540,0
|
|
20240327,174900,12775443710,13540,13540,13540,13540,9216
|
|
20240327,174800,12775443710,13540,13540,13540,13540,0
|
|
20240327,174700,12775443710,13540,13540,13540,13540,0
|
|
20240327,174600,12775443710,13540,13540,13540,13540,0
|
|
20240327,174500,12775443710,13540,13540,13540,13540,0
|
|
20240327,174400,12775443710,13540,13540,13540,13540,0
|
|
20240327,174300,12775443710,13540,13540,13540,13540,0
|
|
20240327,174200,12775443710,13540,13540,13540,13540,0
|
|
20240327,174100,12775443710,13540,13540,13540,13540,0
|
|
20240327,174000,12775443710,13540,13540,13540,13540,0
|
|
20240327,173900,12775443710,13540,13540,13540,13540,0
|
|
20240327,173800,12775443710,13540,13540,13540,13540,0
|
|
20240327,173700,12775443710,13540,13540,13540,13540,0
|
|
20240327,173600,12775443710,13540,13540,13540,13540,0
|
|
20240327,173500,12775443710,13540,13540,13540,13540,0
|
|
20240327,173400,12775443710,13540,13540,13540,13540,0
|
|
20240327,173300,12775443710,13540,13540,13540,13540,0
|
|
20240327,173200,12775443710,13540,13540,13540,13540,0
|
|
20240327,173100,12775443710,13540,13540,13540,13540,0
|
|
20240327,173000,12775443710,13540,13540,13540,13540,0
|
|
20240327,172900,12775443710,13540,13540,13540,13540,0
|
|
20240327,172800,12775443710,13540,13540,13540,13540,0
|
|
20240327,172700,12775443710,13540,13540,13540,13540,0
|
|
20240327,172600,12775443710,13540,13540,13540,13540,0
|
|
20240327,172500,12775443710,13540,13540,13540,13540,0
|
|
20240327,172400,12775443710,13540,13540,13540,13540,0
|
|
20240327,172300,12775443710,13540,13540,13540,13540,0
|
|
20240327,172200,12775443710,13540,13540,13540,13540,0
|
|
20240327,172100,12775443710,13540,13540,13540,13540,0
|
|
20240327,172000,12775443710,13540,13540,13540,13540,0
|
|
20240327,171900,12775443710,13540,13540,13540,13540,9216
|
|
20240327,171800,12775443710,13540,13540,13540,13540,0
|
|
20240327,171700,12775443710,13540,13540,13540,13540,0
|
|
20240327,171600,12775443710,13540,13540,13540,13540,0
|
|
20240327,171500,12775443710,13540,13540,13540,13540,0
|
|
20240327,171400,12775443710,13540,13540,13540,13540,0
|
|
20240327,171300,12775443710,13540,13540,13540,13540,0
|
|
20240327,171200,12775443710,13540,13540,13540,13540,0
|
|
20240327,171100,12775443710,13540,13540,13540,13540,0
|
|
20240327,171000,12775443710,13540,13540,13540,13540,0
|
|
20240327,170900,12775443710,13540,13540,13540,13540,0
|
|
20240327,170800,12775443710,13540,13540,13540,13540,0
|
|
20240327,170700,12775443710,13540,13540,13540,13540,0
|
|
20240327,170600,12775443710,13540,13540,13540,13540,0
|
|
20240327,170500,12775443710,13540,13540,13540,13540,0
|
|
20240327,170400,12775443710,13540,13540,13540,13540,0
|
|
20240327,170300,12775443710,13540,13540,13540,13540,0
|
|
20240327,170200,12775443710,13540,13540,13540,13540,0
|
|
20240327,170100,12775443710,13540,13540,13540,13540,0
|
|
20240327,170000,12775443710,13540,13540,13540,13540,0
|
|
20240327,165900,12775443710,13540,13540,13540,13540,0
|
|
20240327,165800,12775443710,13540,13540,13540,13540,0
|
|
20240327,165700,12775443710,13540,13540,13540,13540,0
|
|
20240327,165600,12775443710,13540,13540,13540,13540,0
|
|
20240327,165500,12775443710,13540,13540,13540,13540,0
|
|
20240327,165400,12775443710,13540,13540,13540,13540,0
|
|
20240327,165300,12775443710,13540,13540,13540,13540,0
|
|
20240327,165200,12775443710,13540,13540,13540,13540,0
|
|
20240327,165100,12775443710,13540,13540,13540,13540,0
|
|
20240327,165000,12775443710,13540,13540,13540,13540,0
|
|
20240327,164900,12775443710,13540,13540,13540,13540,9216
|
|
20240327,164800,12775443710,13540,13540,13540,13540,0
|
|
20240327,164700,12775443710,13540,13540,13540,13540,0
|
|
20240327,164600,12775443710,13540,13540,13540,13540,0
|
|
20240327,164500,12775443710,13540,13540,13540,13540,0
|
|
20240327,164400,12775443710,13540,13540,13540,13540,0
|
|
20240327,164300,12775443710,13540,13540,13540,13540,0
|
|
20240327,164200,12775443710,13540,13540,13540,13540,0
|
|
20240327,164100,12775443710,13540,13540,13540,13540,0
|
|
20240327,164000,12775443710,13540,13540,13540,13540,0
|
|
20240327,163900,12775443710,13540,13540,13540,13540,0
|
|
20240327,163800,12775443710,13540,13540,13540,13540,0
|
|
20240327,163700,12775443710,13540,13540,13540,13540,0
|
|
20240327,163600,12775443710,13540,13540,13540,13540,0
|
|
20240327,163500,12775443710,13540,13540,13540,13540,0
|
|
20240327,163400,12775443710,13540,13540,13540,13540,0
|
|
20240327,163300,12775443710,13540,13540,13540,13540,0
|
|
20240327,163200,12775443710,13540,13540,13540,13540,0
|
|
20240327,163100,12775443710,13540,13540,13540,13540,0
|
|
20240327,163000,12775443710,13540,13540,13540,13540,0
|
|
20240327,162900,12775443710,13540,13540,13540,13540,0
|
|
20240327,162800,12775443710,13540,13540,13540,13540,0
|
|
20240327,162700,12775443710,13540,13540,13540,13540,0
|
|
20240327,162600,12775443710,13540,13540,13540,13540,0
|
|
20240327,162500,12775443710,13540,13540,13540,13540,0
|
|
20240327,162400,12775443710,13540,13540,13540,13540,0
|
|
20240327,162300,12775443710,13540,13540,13540,13540,0
|
|
20240327,162200,12775443710,13540,13540,13540,13540,0
|
|
20240327,162100,12775443710,13540,13540,13540,13540,0
|
|
20240327,162000,12775443710,13540,13540,13540,13540,0
|
|
20240327,161900,12775443710,13540,13540,13540,13540,9216
|
|
20240327,161800,12775443710,13540,13540,13540,13540,0
|
|
20240327,161700,12775443710,13540,13540,13540,13540,0
|
|
20240327,161600,12775443710,13540,13540,13540,13540,0
|
|
20240327,161500,12775443710,13540,13540,13540,13540,0
|
|
20240327,161400,12775443710,13540,13540,13540,13540,0
|
|
20240327,161300,12775443710,13540,13540,13540,13540,0
|
|
20240327,161200,12775443710,13540,13540,13540,13540,0
|
|
20240327,161100,12775443710,13540,13540,13540,13540,0
|
|
20240327,161000,12775443710,13540,13540,13540,13540,0
|
|
20240327,160900,12775443710,13540,13540,13540,13540,0
|
|
20240327,160800,12775443710,13540,13540,13540,13540,0
|
|
20240327,160700,12775443710,13540,13540,13540,13540,0
|
|
20240327,160600,12775443710,13540,13540,13540,13540,0
|
|
20240327,160500,12775443710,13540,13540,13540,13540,0
|
|
20240327,160400,12775443710,13540,13540,13540,13540,0
|
|
20240327,160300,12775443710,13540,13540,13540,13540,0
|
|
20240327,160200,12775443710,13540,13540,13540,13540,0
|
|
20240327,160100,12775443710,13540,13540,13540,13540,0
|
|
20240327,160000,12775443710,13540,13540,13540,13540,0
|
|
20240327,155900,12775443710,13540,13540,13540,13540,0
|
|
20240327,155800,12775443710,13540,13540,13540,13540,0
|
|
20240327,155700,12775443710,13540,13540,13540,13540,0
|
|
20240327,155600,12775443710,13540,13540,13540,13540,0
|
|
20240327,155500,12775443710,13540,13540,13540,13540,0
|
|
20240327,155400,12775443710,13540,13540,13540,13540,0
|
|
20240327,155300,12775443710,13540,13540,13540,13540,0
|
|
20240327,155200,12775443710,13540,13540,13540,13540,0
|
|
20240327,155100,12775443710,13540,13540,13540,13540,0
|
|
20240327,155000,12775443710,13540,13540,13540,13540,0
|
|
20240327,154900,12775443710,13540,13540,13540,13540,9216
|
|
20240327,154800,12775443710,13540,13540,13540,13540,0
|
|
20240327,154700,12775443710,13540,13540,13540,13540,0
|
|
20240327,154600,12775443710,13540,13540,13540,13540,0
|
|
20240327,154500,12775443710,13540,13540,13540,13540,0
|
|
20240327,154400,12775443710,13540,13540,13540,13540,0
|
|
20240327,154300,12775443710,13540,13540,13540,13540,0
|
|
20240327,154200,12775443710,13540,13540,13540,13540,0
|
|
20240327,154100,12775443710,13540,13540,13540,13540,0
|
|
20240327,154000,12775443710,13540,13540,13540,13540,0
|
|
20240327,153900,12775443710,13540,13540,13540,13540,0
|
|
20240327,153800,12775443710,13540,13540,13540,13540,0
|
|
20240327,153700,12775443710,13540,13540,13540,13540,0
|
|
20240327,153600,12775443710,13540,13540,13540,13540,0
|
|
20240327,153500,12775443710,13540,13540,13540,13540,0
|
|
20240327,153400,12775443710,13540,13540,13540,13540,0
|
|
20240327,153300,12775443710,13540,13540,13540,13540,0
|
|
20240327,153200,12775443710,13540,13540,13540,13540,0
|
|
20240327,153100,12775443710,13540,13540,13540,13540,0
|
|
20240327,153000,12775443710,13540,13540,13540,13540,9216
|
|
20240327,152900,12650659070,13550,13550,13550,13550,0
|
|
20240327,152800,12650659070,13550,13550,13550,13550,0
|
|
20240327,152700,12650659070,13550,13550,13550,13550,0
|
|
20240327,152600,12650659070,13550,13550,13550,13550,0
|
|
20240327,152500,12650659070,13550,13550,13550,13550,0
|
|
20240327,152400,12650659070,13550,13550,13550,13550,0
|
|
20240327,152300,12650659070,13550,13550,13550,13550,0
|
|
20240327,152200,12650659070,13550,13550,13550,13550,0
|
|
20240327,152100,12650659070,13550,13550,13550,13550,0
|
|
20240327,152000,12650659070,13550,13550,13550,13550,0
|
|
20240327,151900,12650659070,13550,13590,13590,13530,4556
|
|
20240327,151800,12588891380,13590,13580,13600,13560,1987
|
|
20240327,151700,12561879960,13560,13590,13600,13560,610
|
|
20240327,151600,12553594020,13560,13560,13600,13550,1246
|
|
20240327,151500,12536700900,13570,13600,13600,13570,947
|
|
20240327,151400,12523831390,13610,13620,13620,13590,372
|
|
20240327,151300,12518773500,13620,13570,13620,13570,509
|
|
20240327,151200,12511850770,13560,13570,13570,13550,813
|
|
20240327,151100,12500821000,13560,13540,13570,13540,774
|
|
20240327,151000,12490331370,13540,13550,13560,13530,1921
|
|
20240327,150900,12464324070,13550,13570,13570,13550,1109
|
|
20240327,150800,12449289930,13570,13560,13570,13560,1957
|
|
20240327,150700,12422750290,13560,13560,13570,13550,1063
|
|
20240327,150600,12408343480,13560,13560,13580,13510,3079
|
|
20240327,150500,12366652180,13560,13550,13580,13550,5204
|
|
20240327,150400,12296132910,13550,13610,13610,13550,8729
|
|
20240327,150300,12177616780,13620,13620,13620,13600,570
|
|
20240327,150200,12169859360,13610,13620,13620,13610,1755
|
|
20240327,150100,12145965640,13620,13620,13620,13620,380
|
|
20240327,150000,12140790040,13620,13620,13630,13620,675
|
|
20240327,145900,12131594540,13620,13610,13620,13610,1625
|
|
20240327,145800,12109474380,13630,13610,13630,13610,1461
|
|
20240327,145700,12089576980,13610,13610,13610,13600,689
|
|
20240327,145600,12080199710,13600,13600,13610,13590,1998
|
|
20240327,145500,12053037010,13600,13600,13600,13590,871
|
|
20240327,145400,12041191430,13590,13600,13610,13590,1480
|
|
20240327,145300,12021074420,13610,13600,13610,13600,1144
|
|
20240327,145200,12005515870,13600,13600,13600,13600,645
|
|
20240327,145100,11996743870,13600,13630,13630,13600,1044
|
|
20240327,145000,11982542720,13630,13630,13630,13610,3974
|
|
20240327,144900,11928416140,13640,13640,13640,13630,230
|
|
20240327,144800,11925280940,13640,13640,13640,13630,1236
|
|
20240327,144700,11908424420,13640,13640,13650,13630,966
|
|
20240327,144600,11895249170,13640,13640,13660,13630,1083
|
|
20240327,144500,11880477690,13660,13650,13660,13630,1484
|
|
20240327,144400,11860225590,13660,13670,13680,13650,2385
|
|
20240327,144300,11827656190,13670,13650,13670,13640,1437
|
|
20240327,144200,11808034310,13650,13660,13660,13640,601
|
|
20240327,144100,11799835660,13660,13640,13660,13640,603
|
|
20240327,144000,11791610130,13640,13650,13650,13640,1250
|
|
20240327,143900,11774556990,13660,13670,13670,13660,332
|
|
20240327,143800,11770020490,13670,13670,13690,13670,447
|
|
20240327,143700,11763905960,13690,13680,13690,13660,441
|
|
20240327,143600,11757872700,13690,13660,13690,13660,632
|
|
20240327,143500,11749226380,13650,13660,13660,13650,671
|
|
20240327,143400,11740064180,13660,13660,13670,13660,704
|
|
20240327,143300,11730445370,13670,13680,13680,13670,595
|
|
20240327,143200,11722307360,13680,13680,13680,13670,377
|
|
20240327,143100,11717150350,13680,13670,13690,13670,476
|
|
20240327,143000,11710638760,13660,13640,13670,13630,1468
|
|
20240327,142900,11690588800,13640,13640,13640,13620,575
|
|
20240327,142800,11682746770,13620,13610,13640,13610,581
|
|
20240327,142700,11674836170,13610,13620,13630,13610,1235
|
|
20240327,142600,11658015220,13620,13640,13640,13610,365
|
|
20240327,142500,11653040100,13630,13680,13680,13630,1944
|
|
20240327,142400,11626500150,13680,13680,13690,13680,317
|
|
20240327,142300,11622163290,13680,13670,13680,13670,743
|
|
20240327,142200,11612005870,13680,13660,13680,13660,1735
|
|
20240327,142100,11588293210,13650,13660,13670,13650,930
|
|
20240327,142000,11575591070,13660,13660,13660,13650,545
|
|
20240327,141900,11568146560,13660,13630,13670,13630,1137
|
|
20240327,141800,11552624890,13630,13570,13670,13570,2323
|
|
20240327,141700,11521015980,13590,13610,13630,13560,6089
|
|
20240327,141600,11438250320,13600,13700,13700,13600,15515
|
|
20240327,141500,11226383430,13700,13740,13750,13700,1363
|
|
20240327,141400,11207691950,13740,13710,13740,13710,1062
|
|
20240327,141300,11193126110,13710,13720,13720,13710,1171
|
|
20240327,141200,11177068750,13710,13740,13740,13710,4559
|
|
20240327,141100,11114509240,13740,13740,13740,13730,825
|
|
20240327,141000,11103178910,13740,13760,13760,13740,343
|
|
20240327,140900,11098465260,13760,13740,13790,13730,2298
|
|
20240327,140800,11066901720,13750,13780,13780,13750,1852
|
|
20240327,140700,11041410730,13790,13780,13790,13780,1407
|
|
20240327,140600,11022017140,13790,13790,13790,13780,281
|
|
20240327,140500,11018142490,13800,13790,13800,13790,1386
|
|
20240327,140400,10999028880,13780,13780,13790,13770,471
|
|
20240327,140300,10992540520,13780,13790,13800,13780,797
|
|
20240327,140200,10981555620,13810,13800,13820,13780,619
|
|
20240327,140100,10973020430,13800,13790,13830,13790,1752
|
|
20240327,140000,10948843740,13780,13760,13790,13750,894
|
|
20240327,135900,10936520480,13780,13760,13790,13750,1863
|
|
20240327,135800,10910881060,13780,13860,13860,13760,4243
|
|
20240327,135700,10852269660,13860,13910,13930,13860,1604
|
|
20240327,135600,10830000870,13910,13940,13950,13910,947
|
|
20240327,135500,10816814660,13920,13960,13960,13920,1096
|
|
20240327,135400,10801535700,13970,13950,13970,13940,1833
|
|
20240327,135300,10775948450,13950,13930,13960,13920,2622
|
|
20240327,135200,10739370540,13920,13950,13960,13910,6875
|
|
20240327,135100,10643547590,13950,13940,13960,13940,1940
|
|
20240327,135000,10616486560,13940,13940,13960,13930,1745
|
|
20240327,134900,10592162140,13940,13980,13990,13910,5987
|
|
20240327,134800,10508653520,13990,13920,14050,13900,12732
|
|
20240327,134700,10330464400,13920,13930,13930,13900,782
|
|
20240327,134600,10319584370,13930,13940,13950,13880,1598
|
|
20240327,134500,10297338460,13940,13900,14050,13900,15180
|
|
20240327,134400,10085101550,13890,13840,13890,13840,1651
|
|
20240327,134300,10062203170,13820,13870,13870,13820,783
|
|
20240327,134200,10051370970,13870,13890,13970,13810,2073
|
|
20240327,134100,10022595690,13970,13720,14000,13720,14894
|
|
20240327,134000,9815067000,13720,13710,13720,13700,710
|
|
20240327,133900,9805330110,13710,13720,13720,13710,67
|
|
20240327,133800,9804411510,13720,13680,13720,13680,779
|
|
20240327,133700,9793741070,13690,13670,13690,13670,1151
|
|
20240327,133600,9778002980,13670,13670,13690,13670,941
|
|
20240327,133500,9765134340,13690,13680,13700,13660,887
|
|
20240327,133400,9752993090,13690,13680,13690,13650,1648
|
|
20240327,133300,9730474310,13680,13680,13700,13680,649
|
|
20240327,133200,9721590490,13680,13680,13690,13660,563
|
|
20240327,133100,9713895520,13660,13690,13700,13660,2516
|
|
20240327,133000,9679494040,13700,13680,13700,13680,820
|
|
20240327,132900,9668274540,13690,13700,13710,13680,703
|
|
20240327,132800,9658648860,13700,13730,13730,13700,5842
|
|
20240327,132700,9578531150,13740,13740,13740,13740,144
|
|
20240327,132600,9576552590,13730,13750,13760,13730,4777
|
|
20240327,132500,9510890600,13760,13760,13760,13750,999
|
|
20240327,132400,9497149300,13760,13750,13760,13750,402
|
|
20240327,132300,9491620950,13750,13760,13760,13750,425
|
|
20240327,132200,9485773130,13760,13760,13770,13750,1840
|
|
20240327,132100,9460458980,13770,13770,13780,13770,857
|
|
20240327,132000,9448657580,13770,13770,13770,13770,1066
|
|
20240327,131900,9433978760,13770,13770,13770,13760,970
|
|
20240327,131800,9420627490,13770,13760,13770,13760,537
|
|
20240327,131700,9413238350,13760,13780,13790,13760,5652
|
|
20240327,131600,9335399260,13790,13790,13790,13780,657
|
|
20240327,131500,9326339950,13780,13780,13790,13780,558
|
|
20240327,131400,9318649960,13780,13790,13790,13780,558
|
|
20240327,131300,9310960640,13790,13800,13800,13790,706
|
|
20240327,131200,9301221540,13800,13800,13800,13800,427
|
|
20240327,131100,9295328940,13800,13790,13800,13790,423
|
|
20240327,131000,9289495740,13790,13810,13810,13790,113
|
|
20240327,130900,9287936570,13820,13810,13820,13810,20
|
|
20240327,130800,9287660360,13800,13800,13800,13800,78
|
|
20240327,130700,9286583960,13800,13830,13840,13800,8114
|
|
20240327,130600,9174462380,13830,13830,13830,13830,310
|
|
20240327,130500,9170175080,13840,13840,13840,13840,25
|
|
20240327,130400,9169829080,13840,13840,13840,13840,37
|
|
20240327,130300,9169317000,13840,13840,13850,13840,841
|
|
20240327,130200,9157677550,13840,13850,13850,13840,10
|
|
20240327,130100,9157539140,13840,13850,13850,13840,140
|
|
20240327,130000,9155600730,13840,13850,13860,13840,526
|
|
20240327,125900,9148314620,13840,13850,13850,13840,289
|
|
20240327,125800,9144311990,13850,13850,13850,13850,729
|
|
20240327,125700,9134215340,13850,13850,13850,13840,283
|
|
20240327,125600,9130296960,13850,13850,13850,13850,200
|
|
20240327,125500,9127526960,13850,13870,13870,13850,965
|
|
20240327,125400,9114152300,13870,13860,13870,13860,429
|
|
20240327,125300,9108202420,13860,13870,13870,13860,156
|
|
20240327,125200,9106038990,13890,13900,13910,13890,1430
|
|
20240327,125100,9086164440,13900,13860,13900,13860,2042
|
|
20240327,125000,9057808300,13850,13860,13860,13850,51
|
|
20240327,124900,9057101610,13860,13860,13860,13860,25
|
|
20240327,124800,9056755110,13860,13840,13860,13840,233
|
|
20240327,124700,9053528300,13840,13860,13860,13840,395
|
|
20240327,124600,9048057800,13860,13860,13860,13860,731
|
|
20240327,124500,9037926140,13840,13860,13860,13840,131
|
|
20240327,124400,9036112830,13860,13860,13860,13840,37
|
|
20240327,124300,9035600370,13840,13860,13860,13840,291
|
|
20240327,124200,9031572910,13840,13830,13840,13830,207
|
|
20240327,124100,9028708820,13840,13850,13850,13840,438
|
|
20240327,124000,9022643520,13860,13850,13860,13850,469
|
|
20240327,123900,9016145770,13860,13840,13860,13840,496
|
|
20240327,123800,9009275140,13840,13850,13850,13830,994
|
|
20240327,123700,8995510610,13850,13830,13860,13830,131
|
|
20240327,123600,8993696530,13840,13820,13840,13820,368
|
|
20240327,123500,8988608350,13810,13810,13810,13810,60
|
|
20240327,123400,8987779750,13810,13820,13820,13810,26
|
|
20240327,123300,8987420670,13820,13810,13820,13810,28
|
|
20240327,123200,8987033890,13810,13810,13810,13810,135
|
|
20240327,123100,8985169540,13810,13800,13810,13800,35
|
|
20240327,123000,8984686520,13810,13800,13810,13800,39
|
|
20240327,122900,8984148220,13810,13790,13810,13790,106
|
|
20240327,122800,8982685380,13790,13780,13790,13780,349
|
|
20240327,122700,8977873670,13790,13780,13790,13780,133
|
|
20240327,122600,8976040450,13790,13780,13790,13780,175
|
|
20240327,122500,8973628900,13780,13790,13790,13780,977
|
|
20240327,122400,8960165450,13790,13790,13790,13780,968
|
|
20240327,122300,8946816900,13800,13800,13800,13790,1031
|
|
20240327,122200,8932589500,13800,13800,13800,13800,223
|
|
20240327,122100,8929512100,13800,13820,13830,13800,243
|
|
20240327,122000,8926157400,13820,13810,13820,13800,286
|
|
20240327,121900,8922210130,13820,13820,13830,13820,573
|
|
20240327,121800,8914290850,13830,13820,13830,13820,20
|
|
20240327,121700,8914014430,13820,13820,13830,13820,133
|
|
20240327,121600,8912175640,13820,13820,13820,13810,37
|
|
20240327,121500,8911664350,13800,13810,13810,13800,1242
|
|
20240327,121400,8894512570,13810,13820,13820,13810,321
|
|
20240327,121300,8890076520,13820,13820,13820,13820,135
|
|
20240327,121200,8888210820,13810,13810,13810,13810,11
|
|
20240327,121100,8888058910,13810,13810,13810,13810,110
|
|
20240327,121000,8886539810,13810,13810,13830,13810,976
|
|
20240327,120900,8873053380,13810,13810,13810,13810,26
|
|
20240327,120800,8872694320,13810,13820,13820,13810,2334
|
|
20240327,120700,8840450990,13820,13840,13860,13820,913
|
|
20240327,120600,8827813420,13860,13830,13860,13820,848
|
|
20240327,120500,8816090530,13830,13830,13830,13830,153
|
|
20240327,120400,8813974540,13830,13820,13830,13820,115
|
|
20240327,120300,8812384740,13820,13840,13860,13820,1491
|
|
20240327,120200,8791737560,13810,13810,13820,13810,12
|
|
20240327,120100,8791571830,13830,13820,13830,13800,80
|
|
20240327,120000,8790466090,13810,13810,13810,13810,1811
|
|
20240327,115900,8765456180,13800,13800,13810,13800,215
|
|
20240327,115800,8762487080,13800,13810,13810,13800,712
|
|
20240327,115700,8752660570,13800,13800,13810,13790,1475
|
|
20240327,115600,8732292130,13800,13810,13820,13800,2116
|
|
20240327,115500,8703081710,13820,13830,13830,13820,796
|
|
20240327,115400,8692078980,13840,13830,13840,13830,143
|
|
20240327,115300,8690101280,13830,13830,13830,13820,371
|
|
20240327,115200,8684970470,13830,13830,13830,13830,52
|
|
20240327,115100,8684251310,13820,13820,13830,13820,316
|
|
20240327,115000,8679884080,13820,13820,13820,13820,20
|
|
20240327,114900,8679607680,13820,13840,13850,13820,868
|
|
20240327,114800,8667590780,13840,13820,13840,13820,510
|
|
20240327,114700,8660538140,13820,13820,13820,13820,1
|
|
20240327,114600,8660524320,13810,13790,13820,13790,577
|
|
20240327,114500,8652556480,13790,13790,13790,13790,211
|
|
20240327,114400,8649646790,13790,13800,13800,13790,102
|
|
20240327,114300,8648240100,13800,13800,13800,13800,692
|
|
20240327,114200,8638690500,13800,13810,13810,13800,1054
|
|
20240327,114100,8624142760,13810,13800,13810,13800,53
|
|
20240327,114000,8623410990,13810,13820,13820,13810,216
|
|
20240327,113900,8620427130,13820,13810,13820,13810,111
|
|
20240327,113800,8618893720,13810,13810,13810,13810,234
|
|
20240327,113700,8615662180,13810,13820,13820,13810,162
|
|
20240327,113600,8613423440,13830,13830,13830,13830,1
|
|
20240327,113500,8613409610,13830,13820,13830,13820,751
|
|
20240327,113400,8603028670,13820,13820,13820,13800,79
|
|
20240327,113300,8601937610,13820,13800,13820,13800,57
|
|
20240327,113200,8601150340,13800,13800,13800,13800,60
|
|
20240327,113100,8600322340,13820,13800,13820,13790,1869
|
|
20240327,113000,8574530280,13790,13790,13790,13780,265
|
|
20240327,112900,8570876290,13780,13750,13790,13750,117
|
|
20240327,112800,8569264800,13750,13760,13780,13750,605
|
|
20240327,112700,8560945550,13750,13760,13760,13750,278
|
|
20240327,112600,8557122740,13750,13760,13760,13750,37
|
|
20240327,112500,8556613940,13750,13750,13750,13750,43
|
|
20240327,112400,8556022690,13750,13730,13750,13730,1501
|
|
20240327,112300,8535387920,13740,13740,13750,13740,920
|
|
20240327,112200,8522744690,13740,13740,13760,13740,634
|
|
20240327,112100,8514033300,13750,13780,13780,13750,3067
|
|
20240327,112000,8471827140,13790,13790,13790,13790,10
|
|
20240327,111900,8471689240,13790,13780,13790,13770,657
|
|
20240327,111800,8462636360,13780,13780,13780,13780,336
|
|
20240327,111700,8458006280,13780,13780,13780,13780,526
|
|
20240327,111600,8450758000,13780,13780,13780,13770,299
|
|
20240327,111500,8446638250,13770,13780,13780,13770,21
|
|
20240327,111400,8446349010,13770,13780,13780,13770,104
|
|
20240327,111300,8444916340,13760,13760,13780,13760,496
|
|
20240327,111200,8438089140,13780,13750,13780,13750,156
|
|
20240327,111100,8435940830,13750,13760,13780,13740,1253
|
|
20240327,111000,8418707130,13770,13770,13780,13750,1522
|
|
20240327,110900,8397762840,13780,13760,13780,13760,279
|
|
20240327,110800,8393920130,13760,13760,13770,13750,70
|
|
20240327,110700,8392957320,13750,13760,13760,13730,4365
|
|
20240327,110600,8332973270,13760,13780,13800,13760,770
|
|
20240327,110500,8322371510,13780,13770,13780,13760,406
|
|
20240327,110400,8316781680,13770,13770,13780,13760,3859
|
|
20240327,110300,8263649610,13780,13800,13800,13780,2243
|
|
20240327,110200,8232721460,13810,13810,13810,13810,851
|
|
20240327,110100,8220969150,13810,13820,13830,13790,1281
|
|
20240327,110000,8203284040,13820,13810,13820,13800,1045
|
|
20240327,105900,8188858570,13800,13840,13840,13800,930
|
|
20240327,105800,8176013140,13840,13860,13860,13820,1571
|
|
20240327,105700,8154271570,13860,13870,13870,13860,329
|
|
20240327,105600,8149711190,13860,13860,13870,13850,1105
|
|
20240327,105500,8134395840,13850,13870,13870,13850,366
|
|
20240327,105400,8129323630,13870,13880,13880,13870,473
|
|
20240327,105300,8122762780,13880,13870,13910,13870,1174
|
|
20240327,105200,8106456980,13860,13810,13860,13760,1923
|
|
20240327,105100,8079943160,13800,13800,13810,13780,2046
|
|
20240327,105000,8051725200,13800,13850,13850,13800,2556
|
|
20240327,104900,8016429610,13840,13820,13840,13820,604
|
|
20240327,104800,8008079810,13820,13810,13830,13800,368
|
|
20240327,104700,8002994570,13830,13840,13840,13800,14113
|
|
20240327,104600,7808071250,13840,13840,13840,13830,1051
|
|
20240327,104500,7793533360,13850,13910,13910,13830,12304
|
|
20240327,104400,7622757580,13910,13930,13930,13910,2520
|
|
20240327,104300,7587690900,13930,13920,13930,13920,65
|
|
20240327,104200,7586785600,13940,13910,13940,13910,319
|
|
20240327,104100,7582347920,13910,13940,13940,13910,1242
|
|
20240327,104000,7565056270,13940,13920,13940,13920,750
|
|
20240327,103900,7554612900,13920,13930,13930,13920,287
|
|
20240327,103800,7550615240,13930,13930,13940,13930,1390
|
|
20240327,103700,7531252530,13920,13920,13920,13910,287
|
|
20240327,103600,7527258370,13920,13930,13930,13910,991
|
|
20240327,103500,7513471330,13930,13950,13950,13920,884
|
|
20240327,103400,7501151170,13960,13990,13990,13950,3348
|
|
20240327,103300,7454365610,13990,14030,14030,13990,4444
|
|
20240327,103200,7392122830,14030,14040,14040,14020,424
|
|
20240327,103100,7386171320,14040,14040,14050,14010,585
|
|
20240327,103000,7377958960,14030,14020,14030,14010,506
|
|
20240327,102900,7370864290,14010,14010,14020,14010,474
|
|
20240327,102800,7364223300,14010,14010,14010,14010,1578
|
|
20240327,102700,7342115520,14010,14010,14010,14000,437
|
|
20240327,102600,7335995190,14020,14010,14020,13990,4582
|
|
20240327,102500,7271846720,14010,14010,14010,13990,2501
|
|
20240327,102400,7236832880,14010,14000,14040,14000,178
|
|
20240327,102300,7234338910,14030,14010,14030,13990,822
|
|
20240327,102200,7222811450,14010,13990,14010,13980,1581
|
|
20240327,102100,7200703230,13990,13980,14020,13980,200
|
|
20240327,102000,7197904730,13980,13960,13980,13950,961
|
|
20240327,101900,7184488500,13960,13970,13970,13950,1273
|
|
20240327,101800,7166716560,13960,13980,13980,13960,275
|
|
20240327,101700,7162874380,13970,13960,13970,13950,241
|
|
20240327,101600,7159508460,13960,13900,13960,13900,1808
|
|
20240327,101500,7134334760,13900,13930,13930,13900,879
|
|
20240327,101400,7122110500,13930,13930,13930,13910,848
|
|
20240327,101300,7110309450,13930,13940,13940,13930,450
|
|
20240327,101200,7104040780,13940,13950,13970,13940,250
|
|
20240327,101100,7100555340,13960,13980,13980,13960,328
|
|
20240327,101000,7095976270,13960,13960,13980,13940,316
|
|
20240327,100900,7091564640,14000,13980,14000,13960,5
|
|
20240327,100800,7091494740,14030,13940,14030,13930,1293
|
|
20240327,100700,7073460860,13940,13910,13960,13910,1544
|
|
20240327,100600,7051957250,13900,13920,13930,13900,1460
|
|
20240327,100500,7031648610,13920,13950,13950,13920,2324
|
|
20240327,100400,6999270760,13940,13960,13960,13940,1405
|
|
20240327,100300,6979676750,13960,14000,14000,13950,5486
|
|
20240327,100200,6902990760,14010,14060,14060,14010,6289
|
|
20240327,100100,6814723820,14060,14070,14080,14050,1061
|
|
20240327,100000,6799802940,14080,14080,14080,14070,2135
|
|
20240327,095900,6769751130,14080,14110,14150,14080,1105
|
|
20240327,095800,6754149250,14080,14080,14150,14070,585
|
|
20240327,095700,6745913110,14080,14130,14150,14080,1069
|
|
20240327,095600,6730825660,14140,14160,14160,14130,1344
|
|
20240327,095500,6711817130,14160,14120,14170,14120,3683
|
|
20240327,095400,6659678620,14120,14130,14130,14120,352
|
|
20240327,095300,6654707080,14110,14090,14110,14080,1197
|
|
20240327,095200,6637841220,14100,14080,14110,14070,293
|
|
20240327,095100,6633712310,14050,14060,14100,14050,2942
|
|
20240327,095000,6592336430,14070,14070,14080,14050,817
|
|
20240327,094900,6580847660,14080,14060,14100,14060,1199
|
|
20240327,094800,6563969120,14070,14060,14100,14030,1303
|
|
20240327,094700,6545625200,14030,14060,14080,14010,3368
|
|
20240327,094600,6498364640,14070,14100,14110,14060,2375
|
|
20240327,094500,6464904450,14110,14150,14150,14100,2546
|
|
20240327,094400,6428960890,14150,14110,14160,14110,1985
|
|
20240327,094300,6400891200,14120,14140,14150,14120,1289
|
|
20240327,094200,6382670890,14140,14160,14170,14140,2270
|
|
20240327,094100,6350539780,14150,14150,14170,14130,2587
|
|
20240327,094000,6313943500,14160,14150,14180,14150,1488
|
|
20240327,093900,6292857440,14150,14080,14150,14080,1297
|
|
20240327,093800,6274551840,14100,14060,14100,14040,2888
|
|
20240327,093700,6233961660,14060,14200,14200,14060,13252
|
|
20240327,093600,6046790770,14160,14210,14240,14160,13021
|
|
20240327,093500,5861797900,14210,14170,14220,14160,4950
|
|
20240327,093400,5791550760,14170,14120,14170,14110,1582
|
|
20240327,093300,5769197720,14120,14180,14210,14110,11684
|
|
20240327,093200,5603807210,14180,14210,14250,14180,18350
|
|
20240327,093100,5342742770,14190,14250,14270,14180,10628
|
|
20240327,093000,5191455360,14250,14150,14260,14140,15157
|
|
20240327,092900,4975964520,14160,14120,14200,14100,7933
|
|
20240327,092800,4863843730,14120,14230,14280,14110,17645
|
|
20240327,092700,4613091270,14230,14150,14240,14110,31646
|
|
20240327,092600,4164128370,14150,13990,14150,13980,31006
|
|
20240327,092500,3727993060,13990,13990,14000,13980,2562
|
|
20240327,092400,3692146730,13970,13910,13980,13900,4847
|
|
20240327,092300,3624614250,13910,13920,13920,13900,470
|
|
20240327,092200,3618072860,13920,13920,13930,13920,943
|
|
20240327,092100,3604941460,13910,13870,13930,13860,4495
|
|
20240327,092000,3542460660,13860,13870,13890,13840,4108
|
|
20240327,091900,3485525080,13870,13850,13940,13840,1749
|
|
20240327,091800,3461218670,13840,13830,13900,13790,3925
|
|
20240327,091700,3406971900,13800,13860,13860,13800,8166
|
|
20240327,091600,3294038650,13860,13940,13950,13860,10921
|
|
20240327,091500,3142246100,13940,13950,13970,13940,3004
|
|
20240327,091400,3100353050,13950,13980,14000,13930,2720
|
|
20240327,091300,3062409700,13980,14010,14020,13980,4681
|
|
20240327,091200,2996845500,14010,14020,14040,13990,3678
|
|
20240327,091100,2945298690,14020,14000,14030,13990,15384
|
|
20240327,091000,2729720020,14000,13990,14010,13990,1854
|
|
20240327,090900,2703763020,14010,13980,14010,13950,6880
|
|
20240327,090800,2607435890,13980,13920,13980,13920,4742
|
|
20240327,090700,2541339940,13930,13960,13990,13930,2912
|
|
20240327,090600,2500690370,13960,14000,14040,13960,12355
|
|
20240327,090500,2327818050,14030,14090,14110,14010,15097
|
|
20240327,090400,2115629420,14090,14150,14180,14060,33081
|
|
20240327,090300,1648467200,14150,13920,14150,13900,42111
|
|
20240327,090200,1058264670,13920,13980,14000,13890,11992
|
|
20240327,090100,891094960,13980,13920,14020,13890,35373
|
|
20240327,090000,397168450,13910,13850,13960,13840,28382
|