624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,192100,20597718230,14490,14490,14490,14490,14644
|
|
20240329,192000,20597718230,14490,14490,14490,14490,0
|
|
20240329,191900,20597718230,14490,14490,14490,14490,0
|
|
20240329,191800,20597718230,14490,14490,14490,14490,0
|
|
20240329,191700,20597718230,14490,14490,14490,14490,0
|
|
20240329,191600,20597718230,14490,14490,14490,14490,0
|
|
20240329,191500,20597718230,14490,14490,14490,14490,0
|
|
20240329,191400,20597718230,14490,14490,14490,14490,0
|
|
20240329,191300,20597718230,14490,14490,14490,14490,0
|
|
20240329,191200,20597718230,14490,14490,14490,14490,0
|
|
20240329,191100,20597718230,14490,14490,14490,14490,0
|
|
20240329,191000,20597718230,14490,14490,14490,14490,0
|
|
20240329,190900,20597718230,14490,14490,14490,14490,0
|
|
20240329,190800,20597718230,14490,14490,14490,14490,0
|
|
20240329,190700,20597718230,14490,14490,14490,14490,0
|
|
20240329,190600,20597718230,14490,14490,14490,14490,0
|
|
20240329,190500,20597718230,14490,14490,14490,14490,0
|
|
20240329,190400,20597718230,14490,14490,14490,14490,0
|
|
20240329,190300,20597718230,14490,14490,14490,14490,0
|
|
20240329,190200,20597718230,14490,14490,14490,14490,0
|
|
20240329,190100,20597718230,14490,14490,14490,14490,0
|
|
20240329,190000,20597718230,14490,14490,14490,14490,0
|
|
20240329,185900,20597718230,14490,14490,14490,14490,0
|
|
20240329,185800,20597718230,14490,14490,14490,14490,0
|
|
20240329,185700,20597718230,14490,14490,14490,14490,0
|
|
20240329,185600,20597718230,14490,14490,14490,14490,0
|
|
20240329,185500,20597718230,14490,14490,14490,14490,0
|
|
20240329,185400,20597718230,14490,14490,14490,14490,0
|
|
20240329,185300,20597718230,14490,14490,14490,14490,0
|
|
20240329,185200,20597718230,14490,14490,14490,14490,0
|
|
20240329,185100,20597718230,14490,14490,14490,14490,14644
|
|
20240329,185000,20597718230,14490,14490,14490,14490,0
|
|
20240329,184900,20597718230,14490,14490,14490,14490,0
|
|
20240329,184800,20597718230,14490,14490,14490,14490,0
|
|
20240329,184700,20597718230,14490,14490,14490,14490,0
|
|
20240329,184600,20597718230,14490,14490,14490,14490,0
|
|
20240329,184500,20597718230,14490,14490,14490,14490,0
|
|
20240329,184400,20597718230,14490,14490,14490,14490,0
|
|
20240329,184300,20597718230,14490,14490,14490,14490,0
|
|
20240329,184200,20597718230,14490,14490,14490,14490,0
|
|
20240329,184100,20597718230,14490,14490,14490,14490,0
|
|
20240329,184000,20597718230,14490,14490,14490,14490,0
|
|
20240329,183900,20597718230,14490,14490,14490,14490,0
|
|
20240329,183800,20597718230,14490,14490,14490,14490,0
|
|
20240329,183700,20597718230,14490,14490,14490,14490,0
|
|
20240329,183600,20597718230,14490,14490,14490,14490,0
|
|
20240329,183500,20597718230,14490,14490,14490,14490,0
|
|
20240329,183400,20597718230,14490,14490,14490,14490,0
|
|
20240329,183300,20597718230,14490,14490,14490,14490,0
|
|
20240329,183200,20597718230,14490,14490,14490,14490,0
|
|
20240329,183100,20597718230,14490,14490,14490,14490,0
|
|
20240329,183000,20597718230,14490,14490,14490,14490,0
|
|
20240329,182900,20597718230,14490,14490,14490,14490,0
|
|
20240329,182800,20597718230,14490,14490,14490,14490,0
|
|
20240329,182700,20597718230,14490,14490,14490,14490,0
|
|
20240329,182600,20597718230,14490,14490,14490,14490,0
|
|
20240329,182500,20597718230,14490,14490,14490,14490,0
|
|
20240329,182400,20597718230,14490,14490,14490,14490,0
|
|
20240329,182300,20597718230,14490,14490,14490,14490,0
|
|
20240329,182200,20597718230,14490,14490,14490,14490,0
|
|
20240329,182100,20597718230,14490,14490,14490,14490,14644
|
|
20240329,182000,20597718230,14490,14490,14490,14490,0
|
|
20240329,181900,20597718230,14490,14490,14490,14490,0
|
|
20240329,181800,20597718230,14490,14490,14490,14490,0
|
|
20240329,181700,20597718230,14490,14490,14490,14490,0
|
|
20240329,181600,20597718230,14490,14490,14490,14490,0
|
|
20240329,181500,20597718230,14490,14490,14490,14490,0
|
|
20240329,181400,20597718230,14490,14490,14490,14490,0
|
|
20240329,181300,20597718230,14490,14490,14490,14490,0
|
|
20240329,181200,20597718230,14490,14490,14490,14490,0
|
|
20240329,181100,20597718230,14490,14490,14490,14490,0
|
|
20240329,181000,20597718230,14490,14490,14490,14490,0
|
|
20240329,180900,20597718230,14490,14490,14490,14490,0
|
|
20240329,180800,20597718230,14490,14490,14490,14490,0
|
|
20240329,180700,20597718230,14490,14490,14490,14490,0
|
|
20240329,180600,20597718230,14490,14490,14490,14490,0
|
|
20240329,180500,20597718230,14490,14490,14490,14490,0
|
|
20240329,180400,20597718230,14490,14490,14490,14490,0
|
|
20240329,180300,20597718230,14490,14490,14490,14490,0
|
|
20240329,180200,20597718230,14490,14490,14490,14490,0
|
|
20240329,180100,20597718230,14490,14490,14490,14490,0
|
|
20240329,180000,20597718230,14490,14490,14490,14490,0
|
|
20240329,175900,20597718230,14490,14490,14490,14490,0
|
|
20240329,175800,20597718230,14490,14490,14490,14490,0
|
|
20240329,175700,20597718230,14490,14490,14490,14490,0
|
|
20240329,175600,20597718230,14490,14490,14490,14490,0
|
|
20240329,175500,20597718230,14490,14490,14490,14490,0
|
|
20240329,175400,20597718230,14490,14490,14490,14490,0
|
|
20240329,175300,20597718230,14490,14490,14490,14490,0
|
|
20240329,175200,20597718230,14490,14490,14490,14490,0
|
|
20240329,175100,20597718230,14490,14490,14490,14490,14644
|
|
20240329,175000,20597718230,14490,14490,14490,14490,0
|
|
20240329,174900,20597718230,14490,14490,14490,14490,0
|
|
20240329,174800,20597718230,14490,14490,14490,14490,0
|
|
20240329,174700,20597718230,14490,14490,14490,14490,0
|
|
20240329,174600,20597718230,14490,14490,14490,14490,0
|
|
20240329,174500,20597718230,14490,14490,14490,14490,0
|
|
20240329,174400,20597718230,14490,14490,14490,14490,0
|
|
20240329,174300,20597718230,14490,14490,14490,14490,0
|
|
20240329,174200,20597718230,14490,14490,14490,14490,0
|
|
20240329,174100,20597718230,14490,14490,14490,14490,0
|
|
20240329,174000,20597718230,14490,14490,14490,14490,0
|
|
20240329,173900,20597718230,14490,14490,14490,14490,0
|
|
20240329,173800,20597718230,14490,14490,14490,14490,0
|
|
20240329,173700,20597718230,14490,14490,14490,14490,0
|
|
20240329,173600,20597718230,14490,14490,14490,14490,0
|
|
20240329,173500,20597718230,14490,14490,14490,14490,0
|
|
20240329,173400,20597718230,14490,14490,14490,14490,0
|
|
20240329,173300,20597718230,14490,14490,14490,14490,0
|
|
20240329,173200,20597718230,14490,14490,14490,14490,0
|
|
20240329,173100,20597718230,14490,14490,14490,14490,0
|
|
20240329,173000,20597718230,14490,14490,14490,14490,0
|
|
20240329,172900,20597718230,14490,14490,14490,14490,0
|
|
20240329,172800,20597718230,14490,14490,14490,14490,0
|
|
20240329,172700,20597718230,14490,14490,14490,14490,0
|
|
20240329,172600,20597718230,14490,14490,14490,14490,0
|
|
20240329,172500,20597718230,14490,14490,14490,14490,0
|
|
20240329,172400,20597718230,14490,14490,14490,14490,0
|
|
20240329,172300,20597718230,14490,14490,14490,14490,0
|
|
20240329,172200,20597718230,14490,14490,14490,14490,0
|
|
20240329,172100,20597718230,14490,14490,14490,14490,14644
|
|
20240329,172000,20597718230,14490,14490,14490,14490,0
|
|
20240329,171900,20597718230,14490,14490,14490,14490,0
|
|
20240329,171800,20597718230,14490,14490,14490,14490,0
|
|
20240329,171700,20597718230,14490,14490,14490,14490,0
|
|
20240329,171600,20597718230,14490,14490,14490,14490,0
|
|
20240329,171500,20597718230,14490,14490,14490,14490,0
|
|
20240329,171400,20597718230,14490,14490,14490,14490,0
|
|
20240329,171300,20597718230,14490,14490,14490,14490,0
|
|
20240329,171200,20597718230,14490,14490,14490,14490,0
|
|
20240329,171100,20597718230,14490,14490,14490,14490,0
|
|
20240329,171000,20597718230,14490,14490,14490,14490,0
|
|
20240329,170900,20597718230,14490,14490,14490,14490,0
|
|
20240329,170800,20597718230,14490,14490,14490,14490,0
|
|
20240329,170700,20597718230,14490,14490,14490,14490,0
|
|
20240329,170600,20597718230,14490,14490,14490,14490,0
|
|
20240329,170500,20597718230,14490,14490,14490,14490,0
|
|
20240329,170400,20597718230,14490,14490,14490,14490,0
|
|
20240329,170300,20597718230,14490,14490,14490,14490,0
|
|
20240329,170200,20597718230,14490,14490,14490,14490,0
|
|
20240329,170100,20597718230,14490,14490,14490,14490,0
|
|
20240329,170000,20597718230,14490,14490,14490,14490,0
|
|
20240329,165900,20597718230,14490,14490,14490,14490,0
|
|
20240329,165800,20597718230,14490,14490,14490,14490,0
|
|
20240329,165700,20597718230,14490,14490,14490,14490,0
|
|
20240329,165600,20597718230,14490,14490,14490,14490,0
|
|
20240329,165500,20597718230,14490,14490,14490,14490,0
|
|
20240329,165400,20597718230,14490,14490,14490,14490,0
|
|
20240329,165300,20597718230,14490,14490,14490,14490,0
|
|
20240329,165200,20597718230,14490,14490,14490,14490,0
|
|
20240329,165100,20597718230,14490,14490,14490,14490,14644
|
|
20240329,165000,20597718230,14490,14490,14490,14490,0
|
|
20240329,164900,20597718230,14490,14490,14490,14490,0
|
|
20240329,164800,20597718230,14490,14490,14490,14490,0
|
|
20240329,164700,20597718230,14490,14490,14490,14490,0
|
|
20240329,164600,20597718230,14490,14490,14490,14490,0
|
|
20240329,164500,20597718230,14490,14490,14490,14490,0
|
|
20240329,164400,20597718230,14490,14490,14490,14490,0
|
|
20240329,164300,20597718230,14490,14490,14490,14490,0
|
|
20240329,164200,20597718230,14490,14490,14490,14490,0
|
|
20240329,164100,20597718230,14490,14490,14490,14490,0
|
|
20240329,164000,20597718230,14490,14490,14490,14490,0
|
|
20240329,163900,20597718230,14490,14490,14490,14490,0
|
|
20240329,163800,20597718230,14490,14490,14490,14490,0
|
|
20240329,163700,20597718230,14490,14490,14490,14490,0
|
|
20240329,163600,20597718230,14490,14490,14490,14490,0
|
|
20240329,163500,20597718230,14490,14490,14490,14490,0
|
|
20240329,163400,20597718230,14490,14490,14490,14490,0
|
|
20240329,163300,20597718230,14490,14490,14490,14490,0
|
|
20240329,163200,20597718230,14490,14490,14490,14490,0
|
|
20240329,163100,20597718230,14490,14490,14490,14490,0
|
|
20240329,163000,20597718230,14490,14490,14490,14490,0
|
|
20240329,162900,20597718230,14490,14490,14490,14490,0
|
|
20240329,162800,20597718230,14490,14490,14490,14490,0
|
|
20240329,162700,20597718230,14490,14490,14490,14490,0
|
|
20240329,162600,20597718230,14490,14490,14490,14490,0
|
|
20240329,162500,20597718230,14490,14490,14490,14490,0
|
|
20240329,162400,20597718230,14490,14490,14490,14490,0
|
|
20240329,162300,20597718230,14490,14490,14490,14490,0
|
|
20240329,162200,20597718230,14490,14490,14490,14490,0
|
|
20240329,162100,20597718230,14490,14490,14490,14490,14644
|
|
20240329,162000,20597718230,14490,14490,14490,14490,0
|
|
20240329,161900,20597718230,14490,14490,14490,14490,0
|
|
20240329,161800,20597718230,14490,14490,14490,14490,0
|
|
20240329,161700,20597718230,14490,14490,14490,14490,0
|
|
20240329,161600,20597718230,14490,14490,14490,14490,0
|
|
20240329,161500,20597718230,14490,14490,14490,14490,0
|
|
20240329,161400,20597718230,14490,14490,14490,14490,0
|
|
20240329,161300,20597718230,14490,14490,14490,14490,0
|
|
20240329,161200,20597718230,14490,14490,14490,14490,0
|
|
20240329,161100,20597718230,14490,14490,14490,14490,0
|
|
20240329,161000,20597718230,14490,14490,14490,14490,0
|
|
20240329,160900,20597718230,14490,14490,14490,14490,0
|
|
20240329,160800,20597718230,14490,14490,14490,14490,0
|
|
20240329,160700,20597718230,14490,14490,14490,14490,0
|
|
20240329,160600,20597718230,14490,14490,14490,14490,0
|
|
20240329,160500,20597718230,14490,14490,14490,14490,0
|
|
20240329,160400,20597718230,14490,14490,14490,14490,0
|
|
20240329,160300,20597718230,14490,14490,14490,14490,0
|
|
20240329,160200,20597718230,14490,14490,14490,14490,0
|
|
20240329,160100,20597718230,14490,14490,14490,14490,0
|
|
20240329,160000,20597718230,14490,14490,14490,14490,0
|
|
20240329,155900,20597718230,14490,14490,14490,14490,0
|
|
20240329,155800,20597718230,14490,14490,14490,14490,0
|
|
20240329,155700,20597718230,14490,14490,14490,14490,0
|
|
20240329,155600,20597718230,14490,14490,14490,14490,0
|
|
20240329,155500,20597718230,14490,14490,14490,14490,0
|
|
20240329,155400,20597718230,14490,14490,14490,14490,0
|
|
20240329,155300,20597718230,14490,14490,14490,14490,0
|
|
20240329,155200,20597718230,14490,14490,14490,14490,0
|
|
20240329,155100,20597718230,14490,14490,14490,14490,14644
|
|
20240329,155000,20597718230,14490,14490,14490,14490,0
|
|
20240329,154900,20597718230,14490,14490,14490,14490,0
|
|
20240329,154800,20597718230,14490,14490,14490,14490,0
|
|
20240329,154700,20597718230,14490,14490,14490,14490,0
|
|
20240329,154600,20597718230,14490,14490,14490,14490,0
|
|
20240329,154500,20597718230,14490,14490,14490,14490,0
|
|
20240329,154400,20597718230,14490,14490,14490,14490,0
|
|
20240329,154300,20597718230,14490,14490,14490,14490,0
|
|
20240329,154200,20597718230,14490,14490,14490,14490,0
|
|
20240329,154100,20597718230,14490,14490,14490,14490,0
|
|
20240329,154000,20597718230,14490,14490,14490,14490,0
|
|
20240329,153900,20597718230,14490,14490,14490,14490,0
|
|
20240329,153800,20597718230,14490,14490,14490,14490,0
|
|
20240329,153700,20597718230,14490,14490,14490,14490,0
|
|
20240329,153600,20597718230,14490,14490,14490,14490,0
|
|
20240329,153500,20597718230,14490,14490,14490,14490,0
|
|
20240329,153400,20597718230,14490,14490,14490,14490,0
|
|
20240329,153300,20597718230,14490,14490,14490,14490,0
|
|
20240329,153200,20597718230,14490,14490,14490,14490,0
|
|
20240329,153100,20597718230,14490,14490,14490,14490,0
|
|
20240329,153000,20597718230,14490,14490,14490,14490,14644
|
|
20240329,152900,20385526670,14470,14470,14470,14470,0
|
|
20240329,152800,20385526670,14470,14470,14470,14470,0
|
|
20240329,152700,20385526670,14470,14470,14470,14470,0
|
|
20240329,152600,20385526670,14470,14470,14470,14470,0
|
|
20240329,152500,20385526670,14470,14470,14470,14470,0
|
|
20240329,152400,20385526670,14470,14470,14470,14470,0
|
|
20240329,152300,20385526670,14470,14470,14470,14470,0
|
|
20240329,152200,20385526670,14470,14470,14470,14470,0
|
|
20240329,152100,20385526670,14470,14470,14470,14470,0
|
|
20240329,152000,20385526670,14470,14470,14470,14470,0
|
|
20240329,151900,20385526670,14470,14490,14490,14460,3397
|
|
20240329,151800,20336362690,14490,14470,14490,14470,719
|
|
20240329,151700,20325951920,14480,14470,14490,14470,2075
|
|
20240329,151600,20295914380,14470,14480,14490,14470,2185
|
|
20240329,151500,20264287510,14490,14480,14500,14470,3037
|
|
20240329,151400,20220336530,14480,14510,14510,14470,8462
|
|
20240329,151300,20097746340,14510,14520,14520,14510,2125
|
|
20240329,151200,20066906950,14530,14510,14530,14510,951
|
|
20240329,151100,20053101900,14520,14530,14530,14510,852
|
|
20240329,151000,20040735190,14530,14540,14540,14520,2276
|
|
20240329,150900,20007669270,14540,14530,14540,14530,515
|
|
20240329,150800,20000184830,14530,14560,14560,14530,3032
|
|
20240329,150700,19956062020,14560,14550,14560,14540,2147
|
|
20240329,150600,19924825220,14550,14530,14550,14530,2873
|
|
20240329,150500,19883041780,14530,14520,14530,14510,1098
|
|
20240329,150400,19867097220,14520,14500,14520,14500,772
|
|
20240329,150300,19855895640,14500,14510,14530,14490,3261
|
|
20240329,150200,19808578540,14510,14510,14520,14500,1829
|
|
20240329,150100,19782035500,14510,14510,14520,14510,874
|
|
20240329,150000,19769350460,14510,14460,14520,14450,6407
|
|
20240329,145900,19676568500,14450,14420,14460,14420,740
|
|
20240329,145800,19665879030,14440,14430,14450,14430,77
|
|
20240329,145700,19664767560,14430,14420,14460,14420,1024
|
|
20240329,145600,19649992880,14410,14420,14430,14400,1823
|
|
20240329,145500,19623702850,14420,14460,14470,14420,4264
|
|
20240329,145400,19562143880,14460,14460,14470,14460,702
|
|
20240329,145300,19551987970,14460,14450,14460,14430,1632
|
|
20240329,145200,19528407810,14450,14450,14460,14450,1762
|
|
20240329,145100,19502942400,14440,14410,14440,14410,2734
|
|
20240329,145000,19463509430,14410,14420,14420,14390,1436
|
|
20240329,144900,19442826390,14420,14400,14430,14370,489
|
|
20240329,144800,19435783810,14400,14390,14420,14370,1172
|
|
20240329,144700,19418920820,14430,14370,14440,14370,3274
|
|
20240329,144600,19371787380,14370,14300,14370,14300,1758
|
|
20240329,144500,19346596140,14300,14310,14360,14270,2493
|
|
20240329,144400,19310922860,14260,14280,14320,14260,3540
|
|
20240329,144300,19260328650,14280,14290,14310,14260,7414
|
|
20240329,144200,19154459210,14280,14340,14340,14280,12615
|
|
20240329,144100,18973882890,14340,14360,14360,14340,4965
|
|
20240329,144000,18902628410,14360,14380,14380,14350,1352
|
|
20240329,143900,18883209730,14380,14370,14390,14350,1639
|
|
20240329,143800,18859673690,14400,14410,14410,14350,6470
|
|
20240329,143700,18766763290,14370,14390,14410,14360,3726
|
|
20240329,143600,18713194610,14390,14410,14410,14380,1910
|
|
20240329,143500,18685702630,14410,14450,14450,14410,4703
|
|
20240329,143400,18617830640,14450,14430,14450,14430,567
|
|
20240329,143300,18609643400,14430,14410,14440,14410,782
|
|
20240329,143200,18598364510,14410,14420,14430,14410,640
|
|
20240329,143100,18589139900,14410,14430,14430,14410,1379
|
|
20240329,143000,18569244210,14410,14410,14420,14400,418
|
|
20240329,142900,18563219980,14410,14440,14440,14380,3301
|
|
20240329,142800,18515699600,14410,14450,14450,14410,2409
|
|
20240329,142700,18480970170,14450,14470,14480,14450,2567
|
|
20240329,142600,18443827790,14470,14470,14470,14470,407
|
|
20240329,142500,18437938500,14470,14470,14470,14460,733
|
|
20240329,142400,18427333790,14460,14430,14460,14430,1532
|
|
20240329,142300,18405198590,14430,14420,14430,14400,6181
|
|
20240329,142200,18316152310,14420,14450,14450,14420,4014
|
|
20240329,142100,18258208600,14450,14460,14490,14450,315
|
|
20240329,142000,18253653460,14460,14460,14460,14450,1150
|
|
20240329,141900,18237032130,14480,14470,14480,14470,1825
|
|
20240329,141800,18210623730,14480,14500,14520,14480,2938
|
|
20240329,141700,18168038610,14520,14510,14520,14500,1080
|
|
20240329,141600,18152368610,14500,14480,14510,14480,1651
|
|
20240329,141500,18128425540,14480,14490,14500,14480,637
|
|
20240329,141400,18119197780,14500,14500,14500,14480,1304
|
|
20240329,141300,18100301370,14480,14480,14480,14480,451
|
|
20240329,141200,18093770890,14500,14480,14500,14480,511
|
|
20240329,141100,18086366200,14480,14480,14500,14480,974
|
|
20240329,141000,18072260850,14480,14470,14490,14470,680
|
|
20240329,140900,18062414610,14480,14460,14480,14460,1089
|
|
20240329,140800,18046657880,14460,14450,14470,14450,1046
|
|
20240329,140700,18031531470,14480,14460,14500,14450,2846
|
|
20240329,140600,17990373430,14510,14470,14510,14450,990
|
|
20240329,140500,17976048470,14470,14460,14470,14430,4121
|
|
20240329,140400,17916507930,14470,14510,14540,14470,8888
|
|
20240329,140300,17787668740,14550,14560,14560,14510,5770
|
|
20240329,140200,17703786960,14560,14560,14570,14540,2410
|
|
20240329,140100,17668710780,14570,14610,14610,14570,1488
|
|
20240329,140000,17647010610,14610,14570,14610,14570,2021
|
|
20240329,135900,17617552590,14570,14590,14590,14570,1682
|
|
20240329,135800,17593038430,14590,14610,14620,14590,2313
|
|
20240329,135700,17559269280,14610,14610,14620,14600,998
|
|
20240329,135600,17544687540,14610,14620,14620,14610,560
|
|
20240329,135500,17536505050,14620,14590,14620,14590,1814
|
|
20240329,135400,17510008000,14590,14600,14600,14570,495
|
|
20240329,135300,17502787440,14590,14570,14590,14570,823
|
|
20240329,135200,17490788390,14580,14580,14580,14560,662
|
|
20240329,135100,17481145580,14580,14560,14580,14560,1078
|
|
20240329,135000,17465445040,14580,14550,14580,14550,1878
|
|
20240329,134900,17438116320,14550,14570,14580,14550,1793
|
|
20240329,134800,17412006490,14570,14590,14590,14570,1598
|
|
20240329,134700,17388715300,14590,14570,14590,14570,2095
|
|
20240329,134600,17358169640,14570,14580,14580,14570,1497
|
|
20240329,134500,17336350880,14580,14590,14590,14580,346
|
|
20240329,134400,17331303940,14590,14580,14590,14570,958
|
|
20240329,134300,17317340520,14580,14590,14590,14580,40
|
|
20240329,134200,17316757210,14600,14590,14600,14570,450
|
|
20240329,134100,17310196460,14580,14570,14600,14550,818
|
|
20240329,134000,17298270500,14570,14560,14570,14550,618
|
|
20240329,133900,17289273970,14560,14550,14560,14550,1369
|
|
20240329,133800,17269353100,14560,14580,14580,14550,667
|
|
20240329,133700,17259639570,14570,14560,14570,14560,1028
|
|
20240329,133600,17244668970,14560,14550,14560,14550,1336
|
|
20240329,133500,17225228670,14550,14560,14570,14550,1428
|
|
20240329,133400,17204437170,14570,14560,14580,14560,548
|
|
20240329,133300,17196456290,14570,14570,14570,14560,974
|
|
20240329,133200,17182266140,14560,14600,14630,14560,7883
|
|
20240329,133100,17067218290,14600,14620,14620,14600,2347
|
|
20240329,133000,17032940640,14610,14610,14650,14610,1518
|
|
20240329,132900,17010759030,14610,14610,14620,14610,322
|
|
20240329,132800,17006054600,14610,14630,14660,14610,1766
|
|
20240329,132700,16980234720,14630,14660,14660,14630,1329
|
|
20240329,132600,16960766670,14660,14660,14670,14650,2056
|
|
20240329,132500,16930625720,14660,14680,14680,14660,915
|
|
20240329,132400,16917207320,14680,14660,14690,14660,682
|
|
20240329,132300,16907204030,14660,14640,14680,14640,766
|
|
20240329,132200,16895981550,14650,14630,14650,14630,531
|
|
20240329,132100,16888209190,14630,14630,14640,14620,1241
|
|
20240329,132000,16870056690,14630,14620,14640,14610,604
|
|
20240329,131900,16861225640,14620,14640,14650,14620,189
|
|
20240329,131800,16858458330,14640,14620,14640,14610,821
|
|
20240329,131700,16846455260,14620,14620,14620,14610,1079
|
|
20240329,131600,16830689620,14610,14690,14690,14610,5308
|
|
20240329,131500,16752970820,14690,14670,14690,14660,752
|
|
20240329,131400,16741930320,14680,14680,14680,14670,2139
|
|
20240329,131300,16710533340,14680,14690,14690,14670,493
|
|
20240329,131200,16703293780,14690,14710,14720,14690,2917
|
|
20240329,131100,16660370150,14710,14710,14730,14670,3678
|
|
20240329,131000,16606271130,14710,14620,14730,14620,4858
|
|
20240329,130900,16534855830,14620,14610,14660,14600,4103
|
|
20240329,130800,16474823550,14610,14610,14620,14600,380
|
|
20240329,130700,16469272800,14600,14610,14610,14600,906
|
|
20240329,130600,16456041110,14610,14610,14620,14610,359
|
|
20240329,130500,16450795680,14610,14610,14620,14610,829
|
|
20240329,130400,16438682940,14600,14610,14620,14600,1260
|
|
20240329,130300,16420278530,14610,14610,14620,14610,865
|
|
20240329,130200,16407640310,14610,14610,14610,14600,1695
|
|
20240329,130100,16382887520,14620,14620,14630,14610,2128
|
|
20240329,130000,16351775480,14620,14630,14640,14610,3989
|
|
20240329,125900,16293466150,14650,14620,14650,14620,3091
|
|
20240329,125800,16248253060,14620,14630,14640,14620,838
|
|
20240329,125700,16235994020,14630,14610,14630,14590,1752
|
|
20240329,125600,16210403670,14620,14560,14620,14560,1756
|
|
20240329,125500,16184816650,14560,14590,14590,14560,6202
|
|
20240329,125400,16094434900,14590,14600,14640,14580,4207
|
|
20240329,125300,16033035580,14600,14640,14640,14600,6429
|
|
20240329,125200,15939033460,14630,14650,14680,14630,4646
|
|
20240329,125100,15870955820,14670,14720,14730,14650,12520
|
|
20240329,125000,15687140980,14710,14710,14750,14700,8568
|
|
20240329,124900,15560982970,14720,14730,14750,14690,20845
|
|
20240329,124800,15254082590,14720,14850,14870,14720,32424
|
|
20240329,124700,14774120870,14860,14700,14860,14700,36889
|
|
20240329,124600,14229269530,14710,14700,14730,14670,19691
|
|
20240329,124500,13939744530,14690,14610,14690,14610,22439
|
|
20240329,124400,13611256230,14610,14540,14630,14530,12034
|
|
20240329,124300,13435714920,14530,14530,14530,14530,240
|
|
20240329,124200,13432227720,14530,14540,14550,14530,1124
|
|
20240329,124100,13415892550,14540,14540,14550,14540,516
|
|
20240329,124000,13408388830,14540,14550,14550,14540,255
|
|
20240329,123900,13404680260,14540,14550,14560,14530,2944
|
|
20240329,123800,13361866630,14560,14520,14560,14520,2586
|
|
20240329,123700,13324243500,14500,14500,14500,14500,905
|
|
20240329,123600,13311121000,14490,14510,14510,14490,2333
|
|
20240329,123500,13277304380,14510,14530,14540,14500,518
|
|
20240329,123400,13269783500,14530,14510,14530,14500,625
|
|
20240329,123300,13260718710,14500,14530,14530,14500,503
|
|
20240329,123200,13253425150,14500,14500,14520,14500,355
|
|
20240329,123100,13248276430,14500,14530,14530,14500,1166
|
|
20240329,123000,13231347260,14530,14500,14530,14500,1038
|
|
20240329,122900,13216278210,14500,14510,14510,14500,557
|
|
20240329,122800,13208196730,14490,14510,14520,14490,1191
|
|
20240329,122700,13190927530,14520,14500,14520,14480,943
|
|
20240329,122600,13177248610,14500,14490,14530,14490,1978
|
|
20240329,122500,13148540610,14490,14480,14490,14460,531
|
|
20240329,122400,13140855590,14470,14440,14480,14440,5604
|
|
20240329,122300,13059918090,14440,14440,14450,14430,1430
|
|
20240329,122200,13039269290,14450,14450,14460,14450,327
|
|
20240329,122100,13034543370,14460,14460,14460,14450,1758
|
|
20240329,122000,13009136420,14460,14450,14460,14450,31
|
|
20240329,121900,13008688430,14470,14480,14480,14460,1126
|
|
20240329,121800,12992400970,14480,14480,14500,14480,1029
|
|
20240329,121700,12977499590,14480,14490,14500,14470,1205
|
|
20240329,121600,12960049980,14490,14500,14510,14490,1266
|
|
20240329,121500,12941690050,14500,14460,14500,14460,2015
|
|
20240329,121400,12912489700,14470,14470,14470,14450,353
|
|
20240329,121300,12907385520,14480,14420,14480,14420,1489
|
|
20240329,121200,12885868930,14460,14410,14460,14400,1072
|
|
20240329,121100,12870400380,14410,14400,14430,14400,1333
|
|
20240329,121000,12851193220,14400,14410,14410,14400,2066
|
|
20240329,120900,12821440210,14410,14410,14430,14400,1743
|
|
20240329,120800,12796325700,14420,14440,14440,14410,6124
|
|
20240329,120700,12708007670,14440,14440,14450,14440,2215
|
|
20240329,120600,12676018570,14450,14450,14460,14450,1674
|
|
20240329,120500,12651827780,14450,14450,14460,14440,1906
|
|
20240329,120400,12624285930,14460,14460,14470,14450,3166
|
|
20240329,120300,12578518800,14460,14500,14500,14450,2315
|
|
20240329,120200,12545038090,14500,14520,14520,14470,696
|
|
20240329,120100,12534959570,14500,14550,14550,14500,1050
|
|
20240329,120000,12519721300,14550,14560,14560,14540,1602
|
|
20240329,115900,12496400280,14550,14520,14560,14520,1247
|
|
20240329,115800,12478266750,14510,14500,14540,14500,648
|
|
20240329,115700,12468862600,14460,14460,14510,14460,330
|
|
20240329,115600,12464090700,14460,14490,14510,14460,3689
|
|
20240329,115500,12410663780,14490,14510,14510,14490,2503
|
|
20240329,115400,12374368720,14510,14510,14530,14510,707
|
|
20240329,115300,12364107690,14510,14530,14530,14510,2833
|
|
20240329,115200,12322985600,14530,14520,14560,14520,772
|
|
20240329,115100,12311773920,14520,14580,14590,14520,6477
|
|
20240329,115000,12217433770,14580,14590,14590,14580,1883
|
|
20240329,114900,12189975130,14590,14580,14620,14570,3181
|
|
20240329,114800,12143562510,14590,14630,14630,14590,9327
|
|
20240329,114700,12007326400,14630,14600,14650,14600,2209
|
|
20240329,114600,11975020760,14600,14630,14650,14590,10096
|
|
20240329,114500,11827458740,14610,14600,14650,14570,7475
|
|
20240329,114400,11718237720,14590,14600,14610,14580,1542
|
|
20240329,114300,11695741660,14590,14590,14600,14580,655
|
|
20240329,114200,11686183080,14590,14610,14610,14570,1133
|
|
20240329,114100,11669656690,14610,14530,14610,14530,5563
|
|
20240329,114000,11588600870,14520,14510,14540,14510,1917
|
|
20240329,113900,11560770630,14510,14500,14510,14490,1595
|
|
20240329,113800,11537644730,14580,14520,14580,14480,3714
|
|
20240329,113700,11483711190,14520,14500,14530,14500,2485
|
|
20240329,113600,11447658250,14540,14480,14540,14440,3613
|
|
20240329,113500,11395353270,14480,14540,14560,14460,8509
|
|
20240329,113400,11271982730,14540,14530,14570,14520,2370
|
|
20240329,113300,11237515750,14520,14610,14630,14520,6798
|
|
20240329,113200,11138520110,14610,14730,14740,14600,19035
|
|
20240329,113100,10858919100,14730,14720,14740,14720,1968
|
|
20240329,113000,10829940600,14720,14750,14750,14710,3499
|
|
20240329,112900,10778370160,14750,14730,14750,14700,5890
|
|
20240329,112800,10691652810,14730,14740,14740,14710,5396
|
|
20240329,112700,10612162370,14740,14720,14750,14700,7795
|
|
20240329,112600,10497372120,14720,14690,14720,14680,12299
|
|
20240329,112500,10316565410,14690,14660,14690,14650,9197
|
|
20240329,112400,10181600370,14650,14650,14660,14640,3248
|
|
20240329,112300,10134023100,14640,14640,14650,14620,3714
|
|
20240329,112200,10079632860,14640,14600,14650,14600,7082
|
|
20240329,112100,9976025010,14600,14610,14630,14600,1441
|
|
20240329,112000,9954959680,14610,14620,14640,14610,2234
|
|
20240329,111900,9922295110,14620,14650,14650,14610,651
|
|
20240329,111800,9912774700,14610,14630,14650,14600,1188
|
|
20240329,111700,9895410770,14600,14600,14640,14600,2696
|
|
20240329,111600,9855985430,14600,14590,14620,14590,333
|
|
20240329,111500,9851123340,14590,14580,14630,14560,1026
|
|
20240329,111400,9836168660,14570,14590,14630,14570,1557
|
|
20240329,111300,9813465130,14630,14590,14650,14570,6252
|
|
20240329,111200,9722014000,14590,14650,14650,14580,1463
|
|
20240329,111100,9700648750,14650,14610,14650,14580,8313
|
|
20240329,111000,9579126620,14590,14620,14620,14590,3395
|
|
20240329,110900,9529526420,14610,14610,14620,14580,1786
|
|
20240329,110800,9503435070,14610,14580,14620,14570,2898
|
|
20240329,110700,9461128820,14580,14590,14590,14570,851
|
|
20240329,110600,9448719910,14600,14610,14610,14590,200
|
|
20240329,110500,9445801760,14600,14570,14600,14560,1641
|
|
20240329,110400,9421862410,14560,14570,14570,14530,1294
|
|
20240329,110300,9403036350,14570,14530,14570,14530,538
|
|
20240329,110200,9395206820,14530,14550,14570,14530,352
|
|
20240329,110100,9390085330,14550,14570,14600,14550,1489
|
|
20240329,110000,9368369550,14550,14500,14560,14500,2205
|
|
20240329,105900,9336336990,14500,14520,14520,14500,2236
|
|
20240329,105800,9303901200,14510,14520,14530,14510,1240
|
|
20240329,105700,9285907400,14520,14520,14530,14510,1006
|
|
20240329,105600,9271294900,14520,14540,14540,14520,830
|
|
20240329,105500,9259233890,14540,14550,14560,14540,833
|
|
20240329,105400,9247114780,14550,14560,14570,14550,1139
|
|
20240329,105300,9230534620,14560,14550,14560,14550,859
|
|
20240329,105200,9218029200,14560,14550,14580,14550,897
|
|
20240329,105100,9204974230,14560,14580,14590,14560,2047
|
|
20240329,105000,9175154360,14580,14610,14620,14580,3969
|
|
20240329,104900,9117193830,14610,14590,14620,14590,1240
|
|
20240329,104800,9099082660,14600,14600,14600,14590,1134
|
|
20240329,104700,9082527020,14610,14610,14620,14610,1646
|
|
20240329,104600,9058473670,14600,14590,14610,14580,2467
|
|
20240329,104500,9022463780,14590,14590,14610,14580,2558
|
|
20240329,104400,8985132020,14590,14590,14620,14580,2790
|
|
20240329,104300,8944390430,14590,14560,14590,14550,1186
|
|
20240329,104200,8927116930,14560,14550,14570,14550,382
|
|
20240329,104100,8921555440,14560,14530,14570,14530,492
|
|
20240329,104000,8914397690,14530,14610,14620,14520,2316
|
|
20240329,103900,8880682500,14610,14600,14630,14560,3144
|
|
20240329,103800,8834767190,14610,14570,14610,14560,5950
|
|
20240329,103700,8747985050,14570,14470,14570,14470,3134
|
|
20240329,103600,8702378580,14460,14450,14460,14430,1250
|
|
20240329,103500,8684333800,14430,14510,14510,14430,2395
|
|
20240329,103400,8649686820,14510,14530,14540,14500,1676
|
|
20240329,103300,8625356560,14530,14540,14550,14530,2959
|
|
20240329,103200,8582352310,14530,14540,14540,14530,2345
|
|
20240329,103100,8548257440,14540,14540,14550,14530,873
|
|
20240329,103000,8535567960,14530,14520,14560,14520,2004
|
|
20240329,102900,8506421890,14510,14490,14530,14490,476
|
|
20240329,102800,8499518960,14500,14500,14510,14450,1960
|
|
20240329,102700,8471161140,14480,14440,14510,14410,7864
|
|
20240329,102600,8357681600,14450,14460,14460,14450,3179
|
|
20240329,102500,8311735850,14470,14470,14470,14460,940
|
|
20240329,102400,8298141490,14470,14450,14470,14450,2406
|
|
20240329,102300,8263350240,14450,14460,14470,14450,1837
|
|
20240329,102200,8236793000,14470,14510,14510,14470,3416
|
|
20240329,102100,8187307400,14520,14540,14540,14510,1755
|
|
20240329,102000,8161811340,14540,14570,14570,14540,3382
|
|
20240329,101900,8112566250,14560,14550,14580,14540,1582
|
|
20240329,101800,8089534730,14530,14540,14550,14510,1052
|
|
20240329,101700,8074248680,14510,14530,14530,14510,1917
|
|
20240329,101600,8046419870,14530,14510,14540,14510,210
|
|
20240329,101500,8043370290,14520,14510,14570,14500,2748
|
|
20240329,101400,8003507730,14510,14570,14580,14510,2066
|
|
20240329,101300,7973464270,14580,14570,14580,14550,1701
|
|
20240329,101200,7948682890,14570,14570,14570,14550,1730
|
|
20240329,101100,7923499380,14550,14550,14590,14540,2666
|
|
20240329,101000,7884644080,14550,14530,14560,14510,3612
|
|
20240329,100900,7832143650,14530,14530,14540,14490,4678
|
|
20240329,100800,7764284300,14540,14580,14600,14540,4351
|
|
20240329,100700,7700883610,14580,14590,14620,14580,2284
|
|
20240329,100600,7667554550,14590,14630,14640,14590,8338
|
|
20240329,100500,7545595060,14630,14570,14630,14560,8485
|
|
20240329,100400,7421746060,14570,14500,14570,14500,5699
|
|
20240329,100300,7338920500,14510,14500,14540,14490,1538
|
|
20240329,100200,7316611070,14500,14550,14560,14500,5196
|
|
20240329,100100,7241122370,14550,14550,14570,14550,3737
|
|
20240329,100000,7186728820,14550,14510,14560,14500,7846
|
|
20240329,095900,7072815530,14510,14530,14530,14480,1777
|
|
20240329,095800,7047048330,14530,14500,14550,14500,7579
|
|
20240329,095700,6936923780,14510,14440,14510,14430,3659
|
|
20240329,095600,6883994190,14440,14420,14450,14420,886
|
|
20240329,095500,6871202840,14420,14390,14430,14380,1566
|
|
20240329,095400,6848651860,14390,14380,14400,14370,2656
|
|
20240329,095300,6810439600,14380,14390,14400,14380,2772
|
|
20240329,095200,6770565600,14390,14390,14390,14380,1258
|
|
20240329,095100,6752471380,14380,14400,14410,14370,3058
|
|
20240329,095000,6708449950,14390,14340,14430,14340,4412
|
|
20240329,094900,6644968660,14340,14360,14370,14340,3776
|
|
20240329,094800,6590779530,14360,14420,14480,14360,7834
|
|
20240329,094700,6477954210,14430,14520,14530,14400,12576
|
|
20240329,094600,6296147150,14530,14530,14540,14530,3060
|
|
20240329,094500,6251678030,14540,14590,14590,14530,8271
|
|
20240329,094400,6131247750,14590,14570,14620,14570,6847
|
|
20240329,094300,6031282850,14570,14640,14660,14520,13546
|
|
20240329,094200,5833459250,14640,14410,14690,14410,49620
|
|
20240329,094100,5109723870,14410,14450,14470,14410,7374
|
|
20240329,094000,5003327580,14460,14480,14500,14440,7324
|
|
20240329,093900,4897317670,14480,14470,14500,14450,6303
|
|
20240329,093800,4806035750,14480,14510,14520,14470,14605
|
|
20240329,093700,4594394480,14520,14440,14540,14420,13997
|
|
20240329,093600,4391581740,14450,14560,14560,14440,22105
|
|
20240329,093500,4071187770,14560,14540,14570,14530,13227
|
|
20240329,093400,3878712980,14540,14540,14570,14500,14736
|
|
20240329,093300,3664383140,14540,14420,14560,14410,38815
|
|
20240329,093200,3102099840,14420,14350,14420,14350,10819
|
|
20240329,093100,2946389380,14380,14330,14380,14310,4094
|
|
20240329,093000,2887704440,14340,14340,14380,14330,7556
|
|
20240329,092900,2779207280,14340,14310,14340,14260,7604
|
|
20240329,092800,2670453720,14310,14390,14390,14310,10585
|
|
20240329,092700,2518517070,14390,14420,14420,14360,14885
|
|
20240329,092600,2304264170,14430,14410,14450,14330,23216
|
|
20240329,092500,1970006710,14410,14340,14460,14340,33255
|
|
20240329,092400,1491381920,14340,14210,14350,14200,19962
|
|
20240329,092300,1206307580,14220,14200,14220,14170,8832
|
|
20240329,092200,1080895350,14190,14110,14200,14110,7293
|
|
20240329,092100,977599110,14130,14120,14160,14080,6955
|
|
20240329,092000,879305690,14120,14080,14120,14080,1458
|
|
20240329,091900,858737430,14090,14080,14100,14050,3495
|
|
20240329,091800,809520630,14080,14120,14130,14040,4622
|
|
20240329,091700,744412070,14120,14020,14140,14020,7081
|
|
20240329,091600,644683660,14020,13940,14020,13940,3029
|
|
20240329,091500,602322820,13930,13900,13930,13900,1428
|
|
20240329,091400,582452590,13870,13870,13870,13870,802
|
|
20240329,091300,571328850,13860,13870,13900,13850,362
|
|
20240329,091200,566305640,13870,13780,13870,13760,2148
|
|
20240329,091100,536570310,13740,13770,13790,13730,3995
|
|
20240329,091000,481583180,13780,13820,13820,13770,1957
|
|
20240329,090900,454590460,13820,13810,13830,13800,2115
|
|
20240329,090800,425383020,13800,13850,13850,13800,1653
|
|
20240329,090700,402539760,13850,13860,13860,13850,1494
|
|
20240329,090600,381847120,13860,13900,13900,13850,2095
|
|
20240329,090500,352801620,13890,13920,13920,13880,732
|
|
20240329,090400,342627030,13920,13920,13930,13920,341
|
|
20240329,090300,337879790,13850,13950,13960,13740,10221
|
|
20240329,090200,196145930,13960,13970,13970,13930,3378
|
|
20240329,090100,148981940,13970,13910,13970,13890,2524
|
|
20240329,090000,113854910,13910,13950,13960,13860,8051
|