604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,190100,81489238130,6600,6600,6600,6600,103397
|
|
20240328,190000,81489238130,6600,6600,6600,6600,0
|
|
20240328,185900,81489238130,6600,6600,6600,6600,0
|
|
20240328,185800,81489238130,6600,6600,6600,6600,0
|
|
20240328,185700,81489238130,6600,6600,6600,6600,0
|
|
20240328,185600,81489238130,6600,6600,6600,6600,0
|
|
20240328,185500,81489238130,6600,6600,6600,6600,0
|
|
20240328,185400,81489238130,6600,6600,6600,6600,0
|
|
20240328,185300,81489238130,6600,6600,6600,6600,0
|
|
20240328,185200,81489238130,6600,6600,6600,6600,0
|
|
20240328,185100,81489238130,6600,6600,6600,6600,0
|
|
20240328,185000,81489238130,6600,6600,6600,6600,0
|
|
20240328,184900,81489238130,6600,6600,6600,6600,0
|
|
20240328,184800,81489238130,6600,6600,6600,6600,0
|
|
20240328,184700,81489238130,6600,6600,6600,6600,0
|
|
20240328,184600,81489238130,6600,6600,6600,6600,0
|
|
20240328,184500,81489238130,6600,6600,6600,6600,0
|
|
20240328,184400,81489238130,6600,6600,6600,6600,0
|
|
20240328,184300,81489238130,6600,6600,6600,6600,0
|
|
20240328,184200,81489238130,6600,6600,6600,6600,0
|
|
20240328,184100,81489238130,6600,6600,6600,6600,0
|
|
20240328,184000,81489238130,6600,6600,6600,6600,0
|
|
20240328,183900,81489238130,6600,6600,6600,6600,0
|
|
20240328,183800,81489238130,6600,6600,6600,6600,0
|
|
20240328,183700,81489238130,6600,6600,6600,6600,0
|
|
20240328,183600,81489238130,6600,6600,6600,6600,0
|
|
20240328,183500,81489238130,6600,6600,6600,6600,0
|
|
20240328,183400,81489238130,6600,6600,6600,6600,0
|
|
20240328,183300,81489238130,6600,6600,6600,6600,0
|
|
20240328,183200,81489238130,6600,6600,6600,6600,0
|
|
20240328,183100,81489238130,6600,6600,6600,6600,103397
|
|
20240328,183000,81489238130,6600,6600,6600,6600,0
|
|
20240328,182900,81489238130,6600,6600,6600,6600,0
|
|
20240328,182800,81489238130,6600,6600,6600,6600,0
|
|
20240328,182700,81489238130,6600,6600,6600,6600,0
|
|
20240328,182600,81489238130,6600,6600,6600,6600,0
|
|
20240328,182500,81489238130,6600,6600,6600,6600,0
|
|
20240328,182400,81489238130,6600,6600,6600,6600,0
|
|
20240328,182300,81489238130,6600,6600,6600,6600,0
|
|
20240328,182200,81489238130,6600,6600,6600,6600,0
|
|
20240328,182100,81489238130,6600,6600,6600,6600,0
|
|
20240328,182000,81489238130,6600,6600,6600,6600,0
|
|
20240328,181900,81489238130,6600,6600,6600,6600,0
|
|
20240328,181800,81489238130,6600,6600,6600,6600,0
|
|
20240328,181700,81489238130,6600,6600,6600,6600,0
|
|
20240328,181600,81489238130,6600,6600,6600,6600,0
|
|
20240328,181500,81489238130,6600,6600,6600,6600,0
|
|
20240328,181400,81489238130,6600,6600,6600,6600,0
|
|
20240328,181300,81489238130,6600,6600,6600,6600,0
|
|
20240328,181200,81489238130,6600,6600,6600,6600,0
|
|
20240328,181100,81489238130,6600,6600,6600,6600,0
|
|
20240328,181000,81489238130,6600,6600,6600,6600,0
|
|
20240328,180900,81489238130,6600,6600,6600,6600,0
|
|
20240328,180800,81489238130,6600,6600,6600,6600,0
|
|
20240328,180700,81489238130,6600,6600,6600,6600,0
|
|
20240328,180600,81489238130,6600,6600,6600,6600,0
|
|
20240328,180500,81489238130,6600,6600,6600,6600,0
|
|
20240328,180400,81489238130,6600,6600,6600,6600,0
|
|
20240328,180300,81489238130,6600,6600,6600,6600,0
|
|
20240328,180200,81489238130,6600,6600,6600,6600,0
|
|
20240328,180100,81489238130,6600,6600,6600,6600,103397
|
|
20240328,180000,81489238130,6600,6600,6600,6600,0
|
|
20240328,175900,81489238130,6600,6600,6600,6600,0
|
|
20240328,175800,81489238130,6600,6600,6600,6600,0
|
|
20240328,175700,81489238130,6600,6600,6600,6600,0
|
|
20240328,175600,81489238130,6600,6600,6600,6600,0
|
|
20240328,175500,81489238130,6600,6600,6600,6600,0
|
|
20240328,175400,81489238130,6600,6600,6600,6600,0
|
|
20240328,175300,81489238130,6600,6600,6600,6600,0
|
|
20240328,175200,81489238130,6600,6600,6600,6600,0
|
|
20240328,175100,81489238130,6600,6600,6600,6600,0
|
|
20240328,175000,81489238130,6600,6600,6600,6600,0
|
|
20240328,174900,81489238130,6600,6600,6600,6600,0
|
|
20240328,174800,81489238130,6600,6600,6600,6600,0
|
|
20240328,174700,81489238130,6600,6600,6600,6600,0
|
|
20240328,174600,81489238130,6600,6600,6600,6600,0
|
|
20240328,174500,81489238130,6600,6600,6600,6600,0
|
|
20240328,174400,81489238130,6600,6600,6600,6600,0
|
|
20240328,174300,81489238130,6600,6600,6600,6600,0
|
|
20240328,174200,81489238130,6600,6600,6600,6600,0
|
|
20240328,174100,81489238130,6600,6600,6600,6600,0
|
|
20240328,174000,81489238130,6600,6600,6600,6600,0
|
|
20240328,173900,81489238130,6600,6600,6600,6600,0
|
|
20240328,173800,81489238130,6600,6600,6600,6600,0
|
|
20240328,173700,81489238130,6600,6600,6600,6600,0
|
|
20240328,173600,81489238130,6600,6600,6600,6600,0
|
|
20240328,173500,81489238130,6600,6600,6600,6600,0
|
|
20240328,173400,81489238130,6600,6600,6600,6600,0
|
|
20240328,173300,81489238130,6600,6600,6600,6600,0
|
|
20240328,173200,81489238130,6600,6600,6600,6600,0
|
|
20240328,173100,81489238130,6600,6600,6600,6600,103397
|
|
20240328,173000,81489238130,6600,6600,6600,6600,0
|
|
20240328,172900,81489238130,6600,6600,6600,6600,0
|
|
20240328,172800,81489238130,6600,6600,6600,6600,0
|
|
20240328,172700,81489238130,6600,6600,6600,6600,0
|
|
20240328,172600,81489238130,6600,6600,6600,6600,0
|
|
20240328,172500,81489238130,6600,6600,6600,6600,0
|
|
20240328,172400,81489238130,6600,6600,6600,6600,0
|
|
20240328,172300,81489238130,6600,6600,6600,6600,0
|
|
20240328,172200,81489238130,6600,6600,6600,6600,0
|
|
20240328,172100,81489238130,6600,6600,6600,6600,0
|
|
20240328,172000,81489238130,6600,6600,6600,6600,0
|
|
20240328,171900,81489238130,6600,6600,6600,6600,0
|
|
20240328,171800,81489238130,6600,6600,6600,6600,0
|
|
20240328,171700,81489238130,6600,6600,6600,6600,0
|
|
20240328,171600,81489238130,6600,6600,6600,6600,0
|
|
20240328,171500,81489238130,6600,6600,6600,6600,0
|
|
20240328,171400,81489238130,6600,6600,6600,6600,0
|
|
20240328,171300,81489238130,6600,6600,6600,6600,0
|
|
20240328,171200,81489238130,6600,6600,6600,6600,0
|
|
20240328,171100,81489238130,6600,6600,6600,6600,0
|
|
20240328,171000,81489238130,6600,6600,6600,6600,0
|
|
20240328,170900,81489238130,6600,6600,6600,6600,0
|
|
20240328,170800,81489238130,6600,6600,6600,6600,0
|
|
20240328,170700,81489238130,6600,6600,6600,6600,0
|
|
20240328,170600,81489238130,6600,6600,6600,6600,0
|
|
20240328,170500,81489238130,6600,6600,6600,6600,0
|
|
20240328,170400,81489238130,6600,6600,6600,6600,0
|
|
20240328,170300,81489238130,6600,6600,6600,6600,0
|
|
20240328,170200,81489238130,6600,6600,6600,6600,0
|
|
20240328,170100,81489238130,6600,6600,6600,6600,103397
|
|
20240328,170000,81489238130,6600,6600,6600,6600,0
|
|
20240328,165900,81489238130,6600,6600,6600,6600,0
|
|
20240328,165800,81489238130,6600,6600,6600,6600,0
|
|
20240328,165700,81489238130,6600,6600,6600,6600,0
|
|
20240328,165600,81489238130,6600,6600,6600,6600,0
|
|
20240328,165500,81489238130,6600,6600,6600,6600,0
|
|
20240328,165400,81489238130,6600,6600,6600,6600,0
|
|
20240328,165300,81489238130,6600,6600,6600,6600,0
|
|
20240328,165200,81489238130,6600,6600,6600,6600,0
|
|
20240328,165100,81489238130,6600,6600,6600,6600,0
|
|
20240328,165000,81489238130,6600,6600,6600,6600,0
|
|
20240328,164900,81489238130,6600,6600,6600,6600,0
|
|
20240328,164800,81489238130,6600,6600,6600,6600,0
|
|
20240328,164700,81489238130,6600,6600,6600,6600,0
|
|
20240328,164600,81489238130,6600,6600,6600,6600,0
|
|
20240328,164500,81489238130,6600,6600,6600,6600,0
|
|
20240328,164400,81489238130,6600,6600,6600,6600,0
|
|
20240328,164300,81489238130,6600,6600,6600,6600,0
|
|
20240328,164200,81489238130,6600,6600,6600,6600,0
|
|
20240328,164100,81489238130,6600,6600,6600,6600,0
|
|
20240328,164000,81489238130,6600,6600,6600,6600,0
|
|
20240328,163900,81489238130,6600,6600,6600,6600,0
|
|
20240328,163800,81489238130,6600,6600,6600,6600,0
|
|
20240328,163700,81489238130,6600,6600,6600,6600,0
|
|
20240328,163600,81489238130,6600,6600,6600,6600,0
|
|
20240328,163500,81489238130,6600,6600,6600,6600,0
|
|
20240328,163400,81489238130,6600,6600,6600,6600,0
|
|
20240328,163300,81489238130,6600,6600,6600,6600,0
|
|
20240328,163200,81489238130,6600,6600,6600,6600,0
|
|
20240328,163100,81489238130,6600,6600,6600,6600,103397
|
|
20240328,163000,81489238130,6600,6600,6600,6600,0
|
|
20240328,162900,81489238130,6600,6600,6600,6600,0
|
|
20240328,162800,81489238130,6600,6600,6600,6600,0
|
|
20240328,162700,81489238130,6600,6600,6600,6600,0
|
|
20240328,162600,81489238130,6600,6600,6600,6600,0
|
|
20240328,162500,81489238130,6600,6600,6600,6600,0
|
|
20240328,162400,81489238130,6600,6600,6600,6600,0
|
|
20240328,162300,81489238130,6600,6600,6600,6600,0
|
|
20240328,162200,81489238130,6600,6600,6600,6600,0
|
|
20240328,162100,81489238130,6600,6600,6600,6600,0
|
|
20240328,162000,81489238130,6600,6600,6600,6600,0
|
|
20240328,161900,81489238130,6600,6600,6600,6600,0
|
|
20240328,161800,81489238130,6600,6600,6600,6600,0
|
|
20240328,161700,81489238130,6600,6600,6600,6600,0
|
|
20240328,161600,81489238130,6600,6600,6600,6600,0
|
|
20240328,161500,81489238130,6600,6600,6600,6600,0
|
|
20240328,161400,81489238130,6600,6600,6600,6600,0
|
|
20240328,161300,81489238130,6600,6600,6600,6600,0
|
|
20240328,161200,81489238130,6600,6600,6600,6600,0
|
|
20240328,161100,81489238130,6600,6600,6600,6600,0
|
|
20240328,161000,81489238130,6600,6600,6600,6600,0
|
|
20240328,160900,81489238130,6600,6600,6600,6600,0
|
|
20240328,160800,81489238130,6600,6600,6600,6600,0
|
|
20240328,160700,81489238130,6600,6600,6600,6600,0
|
|
20240328,160600,81489238130,6600,6600,6600,6600,0
|
|
20240328,160500,81489238130,6600,6600,6600,6600,0
|
|
20240328,160400,81489238130,6600,6600,6600,6600,0
|
|
20240328,160300,81489238130,6600,6600,6600,6600,0
|
|
20240328,160200,81489238130,6600,6600,6600,6600,0
|
|
20240328,160100,81489238130,6600,6600,6600,6600,103397
|
|
20240328,160000,81489238130,6600,6600,6600,6600,0
|
|
20240328,155900,81489238130,6600,6600,6600,6600,0
|
|
20240328,155800,81489238130,6600,6600,6600,6600,0
|
|
20240328,155700,81489238130,6600,6600,6600,6600,0
|
|
20240328,155600,81489238130,6600,6600,6600,6600,0
|
|
20240328,155500,81489238130,6600,6600,6600,6600,0
|
|
20240328,155400,81489238130,6600,6600,6600,6600,0
|
|
20240328,155300,81489238130,6600,6600,6600,6600,0
|
|
20240328,155200,81489238130,6600,6600,6600,6600,0
|
|
20240328,155100,81489238130,6600,6600,6600,6600,0
|
|
20240328,155000,81489238130,6600,6600,6600,6600,0
|
|
20240328,154900,81489238130,6600,6600,6600,6600,0
|
|
20240328,154800,81489238130,6600,6600,6600,6600,0
|
|
20240328,154700,81489238130,6600,6600,6600,6600,0
|
|
20240328,154600,81489238130,6600,6600,6600,6600,0
|
|
20240328,154500,81489238130,6600,6600,6600,6600,0
|
|
20240328,154400,81489238130,6600,6600,6600,6600,0
|
|
20240328,154300,81489238130,6600,6600,6600,6600,0
|
|
20240328,154200,81489238130,6600,6600,6600,6600,0
|
|
20240328,154100,81489238130,6600,6600,6600,6600,0
|
|
20240328,154000,81489238130,6600,6600,6600,6600,0
|
|
20240328,153900,81489238130,6600,6600,6600,6600,0
|
|
20240328,153800,81489238130,6600,6600,6600,6600,0
|
|
20240328,153700,81489238130,6600,6600,6600,6600,0
|
|
20240328,153600,81489238130,6600,6600,6600,6600,0
|
|
20240328,153500,81489238130,6600,6600,6600,6600,0
|
|
20240328,153400,81489238130,6600,6600,6600,6600,0
|
|
20240328,153300,81489238130,6600,6600,6600,6600,0
|
|
20240328,153200,81489238130,6600,6600,6600,6600,0
|
|
20240328,153100,81489238130,6600,6600,6600,6600,103397
|
|
20240328,153000,81489238130,6600,6600,6600,6600,103397
|
|
20240328,152900,80806817930,6600,6600,6600,6600,0
|
|
20240328,152800,80806817930,6600,6600,6600,6600,0
|
|
20240328,152700,80806817930,6600,6600,6600,6600,0
|
|
20240328,152600,80806817930,6600,6600,6600,6600,0
|
|
20240328,152500,80806817930,6600,6600,6600,6600,0
|
|
20240328,152400,80806817930,6600,6600,6600,6600,0
|
|
20240328,152300,80806817930,6600,6600,6600,6600,0
|
|
20240328,152200,80806817930,6600,6600,6600,6600,0
|
|
20240328,152100,80806817930,6600,6600,6600,6600,0
|
|
20240328,152000,80806817930,6600,6600,6600,6600,0
|
|
20240328,151900,80806817930,6600,6580,6600,6560,27776
|
|
20240328,151800,80624104200,6580,6590,6610,6580,24297
|
|
20240328,151700,80464014220,6610,6580,6630,6550,49805
|
|
20240328,151600,80135537520,6560,6680,6680,6550,64274
|
|
20240328,151500,79710593060,6670,6700,6700,6660,20839
|
|
20240328,151400,79571376740,6700,6720,6720,6680,21112
|
|
20240328,151300,79430165960,6720,6730,6730,6710,14262
|
|
20240328,151200,79334363990,6730,6730,6740,6710,15242
|
|
20240328,151100,79231783380,6730,6680,6740,6680,29312
|
|
20240328,151000,79035026650,6690,6690,6700,6630,66661
|
|
20240328,150900,78591107150,6690,6730,6760,6670,64312
|
|
20240328,150800,78159806800,6730,6780,6800,6730,15444
|
|
20240328,150700,78055400520,6770,6840,6840,6770,45626
|
|
20240328,150600,77744907350,6820,6840,6850,6820,6265
|
|
20240328,150500,77702112990,6840,6850,6860,6840,11490
|
|
20240328,150400,77623487870,6840,6860,6860,6830,7555
|
|
20240328,150300,77571788140,6860,6860,6870,6820,11174
|
|
20240328,150200,77495342060,6870,6890,6890,6860,8908
|
|
20240328,150100,77434088480,6890,6910,6910,6880,5834
|
|
20240328,150000,77393873030,6900,6900,6910,6900,2942
|
|
20240328,145900,77373562330,6900,6900,6910,6890,3511
|
|
20240328,145800,77349336920,6890,6920,6930,6890,15502
|
|
20240328,145700,77242143960,6930,6910,6930,6910,9396
|
|
20240328,145600,77177088030,6910,6890,6910,6880,16072
|
|
20240328,145500,77066173320,6890,6880,6890,6870,2149
|
|
20240328,145400,77051383560,6870,6860,6880,6850,5634
|
|
20240328,145300,77012734310,6860,6860,6870,6850,6746
|
|
20240328,145200,76966443260,6860,6860,6860,6850,512
|
|
20240328,145100,76962930960,6860,6850,6860,6840,4087
|
|
20240328,145000,76934935230,6850,6850,6870,6840,8786
|
|
20240328,144900,76874764850,6840,6850,6850,6840,1550
|
|
20240328,144800,76864160500,6850,6840,6860,6840,6036
|
|
20240328,144700,76822828110,6840,6850,6850,6830,2328
|
|
20240328,144600,76806898000,6850,6830,6850,6810,27681
|
|
20240328,144500,76618003420,6830,6840,6840,6830,6692
|
|
20240328,144400,76572295720,6830,6850,6850,6830,20770
|
|
20240328,144300,76430277390,6850,6850,6860,6840,8566
|
|
20240328,144200,76371627510,6850,6870,6880,6850,8480
|
|
20240328,144100,76313431470,6880,6880,6880,6870,1784
|
|
20240328,144000,76301162980,6880,6880,6880,6870,1454
|
|
20240328,143900,76291165910,6880,6880,6880,6870,3216
|
|
20240328,143800,76269047310,6880,6860,6880,6840,9117
|
|
20240328,143700,76206558630,6860,6860,6870,6850,21564
|
|
20240328,143600,76058657470,6870,6880,6880,6860,1900
|
|
20240328,143500,76045605310,6880,6860,6880,6850,4735
|
|
20240328,143400,76013107950,6860,6870,6880,6850,8170
|
|
20240328,143300,75957048400,6870,6900,6900,6870,8427
|
|
20240328,143200,75899053980,6900,6890,6900,6880,3130
|
|
20240328,143100,75877507110,6880,6890,6900,6880,8203
|
|
20240328,143000,75821000440,6900,6910,6920,6900,5373
|
|
20240328,142900,75783895220,6910,6920,6920,6910,6534
|
|
20240328,142800,75738687130,6920,6930,6930,6910,2610
|
|
20240328,142700,75720623870,6930,6910,6930,6910,4447
|
|
20240328,142600,75689816140,6910,6880,6910,6870,23310
|
|
20240328,142500,75529324080,6880,6920,6920,6880,15902
|
|
20240328,142400,75419699320,6920,6930,6940,6910,14483
|
|
20240328,142300,75319503080,6940,6940,6940,6930,7372
|
|
20240328,142200,75268393140,6940,6930,6940,6930,4863
|
|
20240328,142100,75234674160,6920,6910,6930,6910,9117
|
|
20240328,142000,75171634800,6910,6940,6950,6910,10290
|
|
20240328,141900,75100342410,6940,6950,6960,6940,2378
|
|
20240328,141800,75083817040,6950,6960,6970,6950,6251
|
|
20240328,141700,75040317170,6960,6970,6970,6960,4439
|
|
20240328,141600,75009379850,6960,6960,6970,6960,6171
|
|
20240328,141500,74966373530,6960,6960,6970,6950,2238
|
|
20240328,141400,74950797450,6960,6960,6970,6950,3717
|
|
20240328,141300,74924926230,6960,6970,6970,6960,9034
|
|
20240328,141200,74862027500,6960,6970,6970,6960,4281
|
|
20240328,141100,74832206450,6970,6970,6970,6960,272
|
|
20240328,141000,74830310920,6970,6960,6970,6940,10018
|
|
20240328,140900,74760521980,6940,6940,6960,6930,10681
|
|
20240328,140800,74686340860,6940,6940,6950,6940,2517
|
|
20240328,140700,74668871640,6940,6940,6950,6930,5266
|
|
20240328,140600,74632284980,6940,6930,6940,6930,5325
|
|
20240328,140500,74595349730,6930,6940,6940,6930,2996
|
|
20240328,140400,74574587400,6920,6940,6950,6920,7434
|
|
20240328,140300,74523025000,6950,6950,6960,6940,6302
|
|
20240328,140200,74479248550,6960,6970,6970,6960,15018
|
|
20240328,140100,74374659450,6980,6970,6980,6970,2157
|
|
20240328,140000,74359616140,6980,6970,6980,6970,5541
|
|
20240328,135900,74320964020,6980,6970,6980,6970,8241
|
|
20240328,135800,74263494400,6980,6970,6980,6970,9299
|
|
20240328,135700,74198639660,6970,6970,6980,6960,6720
|
|
20240328,135600,74151800320,6960,6950,6970,6950,6336
|
|
20240328,135500,74107711670,6950,6960,6970,6950,5105
|
|
20240328,135400,74072217620,6960,6940,6960,6940,6841
|
|
20240328,135300,74024628000,6940,6930,6950,6930,5787
|
|
20240328,135200,73984467120,6930,6930,6940,6930,3688
|
|
20240328,135100,73958893310,6930,6910,6930,6900,8957
|
|
20240328,135000,73896848020,6920,6870,6920,6870,26041
|
|
20240328,134900,73717430710,6870,6880,6880,6870,3648
|
|
20240328,134800,73692359340,6880,6870,6880,6870,1574
|
|
20240328,134700,73681533660,6870,6870,6890,6870,1140
|
|
20240328,134600,73673698380,6870,6890,6890,6870,3640
|
|
20240328,134500,73648667880,6890,6870,6890,6870,3226
|
|
20240328,134400,73626485740,6870,6870,6880,6860,6705
|
|
20240328,134300,73580423000,6870,6860,6880,6860,12929
|
|
20240328,134200,73491587800,6860,6840,6860,6840,11522
|
|
20240328,134100,73412701330,6840,6850,6850,6830,6613
|
|
20240328,134000,73367465110,6850,6840,6850,6830,12261
|
|
20240328,133900,73283605160,6840,6810,6860,6810,22672
|
|
20240328,133800,73128681350,6810,6850,6860,6810,26982
|
|
20240328,133700,72944447110,6860,6860,6870,6850,3552
|
|
20240328,133600,72920080930,6860,6890,6890,6860,12271
|
|
20240328,133500,72835711830,6880,6870,6900,6870,2078
|
|
20240328,133400,72821396540,6870,6860,6930,6850,10755
|
|
20240328,133300,72747423730,6850,6860,6880,6850,15947
|
|
20240328,133200,72638028670,6860,6910,6910,6850,79590
|
|
20240328,133100,72090096290,6910,6910,6920,6910,5010
|
|
20240328,133000,72055471650,6920,6920,6930,6910,9539
|
|
20240328,132900,71989494400,6930,6930,6930,6920,9220
|
|
20240328,132800,71925655050,6930,6910,6930,6910,2733
|
|
20240328,132700,71906756300,6910,6930,6940,6910,6127
|
|
20240328,132600,71864346770,6950,6960,6960,6930,5682
|
|
20240328,132500,71824880290,6960,6960,6960,6950,3573
|
|
20240328,132400,71800034540,6960,6960,6960,6950,4360
|
|
20240328,132300,71769713000,6960,6960,6960,6950,2075
|
|
20240328,132200,71755279140,6960,6950,6970,6950,1204
|
|
20240328,132100,71746893510,6950,6960,6970,6920,36230
|
|
20240328,132000,71495716050,6950,6950,6960,6950,6194
|
|
20240328,131900,71452651620,6950,6950,6950,6940,15836
|
|
20240328,131800,71342665280,6950,6950,6960,6950,6296
|
|
20240328,131700,71298904930,6950,6960,6970,6950,4096
|
|
20240328,131600,71270403720,6960,6950,6970,6950,3136
|
|
20240328,131500,71248582100,6950,6960,6970,6950,3679
|
|
20240328,131400,71222979430,6960,6980,6980,6960,4649
|
|
20240328,131300,71190586660,6970,6980,6980,6970,2544
|
|
20240328,131200,71172840910,6970,6980,6980,6970,2856
|
|
20240328,131100,71152929390,6980,6970,6980,6950,9708
|
|
20240328,131000,71085262720,6960,6950,6970,6950,11570
|
|
20240328,130900,71004651000,6950,6960,6970,6950,2163
|
|
20240328,130800,70989601690,6960,6960,6980,6950,2879
|
|
20240328,130700,70969577010,6970,6980,6980,6970,3989
|
|
20240328,130600,70941761710,6980,6950,6980,6950,3337
|
|
20240328,130500,70918484130,6950,6970,6970,6940,8988
|
|
20240328,130400,70855992930,6960,6950,6970,6930,6458
|
|
20240328,130300,70811045590,6960,6970,6990,6940,13931
|
|
20240328,130200,70714231660,6980,6990,6990,6970,7127
|
|
20240328,130100,70664450630,6990,6990,7000,6980,5272
|
|
20240328,130000,70627607060,7000,7000,7000,6990,3487
|
|
20240328,125900,70603213560,7000,6990,7000,6970,5551
|
|
20240328,125800,70564429180,6990,6960,6990,6960,38375
|
|
20240328,125700,70296829370,6960,6960,6970,6960,1856
|
|
20240328,125600,70283910740,6960,6970,6970,6960,3582
|
|
20240328,125500,70258967000,6960,6960,6970,6960,5746
|
|
20240328,125400,70218971660,6960,6950,6960,6940,6773
|
|
20240328,125300,70171943470,6940,6960,6960,6940,4634
|
|
20240328,125200,70139742680,6960,6940,6960,6940,3625
|
|
20240328,125100,70114554840,6940,6950,6950,6930,2669
|
|
20240328,125000,70096036760,6950,6950,6960,6930,6226
|
|
20240328,124900,70052781540,6960,6960,6960,6950,2746
|
|
20240328,124800,70033676060,6960,6940,6960,6930,17656
|
|
20240328,124700,69911060530,6940,6950,6950,6940,7423
|
|
20240328,124600,69859530750,6940,6960,6970,6940,40035
|
|
20240328,124500,69581182760,6970,6970,6980,6960,8123
|
|
20240328,124400,69524575420,6970,6970,6980,6970,13641
|
|
20240328,124300,69429457200,6970,6970,6980,6960,6477
|
|
20240328,124200,69384265530,6970,6970,6980,6970,1433
|
|
20240328,124100,69374272940,6970,6960,6990,6960,4757
|
|
20240328,124000,69341105210,6960,6970,6980,6960,16464
|
|
20240328,123900,69226422780,6970,6970,6980,6970,1891
|
|
20240328,123800,69213238000,6980,6980,6980,6960,9072
|
|
20240328,123700,69150034340,6980,6970,6990,6970,4183
|
|
20240328,123600,69120871430,6980,6980,6990,6970,3136
|
|
20240328,123500,69098980860,6970,6970,6970,6960,8354
|
|
20240328,123400,69040800680,6980,6990,6990,6970,7574
|
|
20240328,123300,68988009090,6990,6970,6990,6970,2405
|
|
20240328,123200,68971234650,6970,6970,6990,6970,7276
|
|
20240328,123100,68920470230,6980,6970,6990,6960,12828
|
|
20240328,123000,68831059080,6980,7010,7010,6970,29460
|
|
20240328,122900,68625312290,7010,7030,7030,7010,4753
|
|
20240328,122800,68591965090,7020,7030,7040,7020,11294
|
|
20240328,122700,68512575830,7040,7030,7040,7030,4567
|
|
20240328,122600,68480454630,7030,7020,7040,7020,5930
|
|
20240328,122500,68438737820,7030,7020,7030,7020,6193
|
|
20240328,122400,68395232190,7040,7030,7040,7010,16672
|
|
20240328,122300,68278205220,7030,7030,7040,7030,2159
|
|
20240328,122200,68263019440,7040,7040,7040,7030,5164
|
|
20240328,122100,68226692570,7030,7040,7040,7030,3293
|
|
20240328,122000,68203531290,7040,7030,7040,7020,8055
|
|
20240328,121900,68146899710,7030,7020,7030,7010,11146
|
|
20240328,121800,68068581630,7020,7000,7020,7000,2990
|
|
20240328,121700,68047620790,7000,7000,7010,6990,18304
|
|
20240328,121600,67919503470,6990,6980,7000,6980,2142
|
|
20240328,121500,67904531340,6990,6970,6990,6970,1761
|
|
20240328,121400,67892232630,6970,7000,7000,6970,5974
|
|
20240328,121300,67850492950,7000,6980,7000,6980,3144
|
|
20240328,121200,67828518340,6980,6970,6980,6970,17757
|
|
20240328,121100,67704589870,6980,6980,6980,6970,7525
|
|
20240328,121000,67652124470,6980,6980,6980,6970,4836
|
|
20240328,120900,67618384600,6970,6970,6980,6970,3989
|
|
20240328,120800,67590568480,6980,6980,6990,6980,4562
|
|
20240328,120700,67558720180,6990,6990,6990,6980,5980
|
|
20240328,120600,67516926150,6990,6980,6990,6980,1342
|
|
20240328,120500,67507554420,6990,6980,6990,6980,1892
|
|
20240328,120400,67494342050,6990,6980,6990,6980,8636
|
|
20240328,120300,67434052310,6970,6960,6990,6960,7408
|
|
20240328,120200,67382367280,6970,6980,6990,6960,27439
|
|
20240328,120100,67191120900,6980,7000,7000,6970,10843
|
|
20240328,120000,67115388950,7000,7010,7010,6990,3711
|
|
20240328,115900,67089425710,7010,6990,7010,6980,4373
|
|
20240328,115800,67058808130,7000,7030,7030,6980,10388
|
|
20240328,115700,66986125820,7020,7030,7040,7000,8302
|
|
20240328,115600,66927799730,7030,7010,7030,7010,9053
|
|
20240328,115500,66864216130,7010,7010,7020,7010,2791
|
|
20240328,115400,66844650790,7010,7020,7020,6990,9953
|
|
20240328,115300,66774927970,7020,7030,7040,7020,11200
|
|
20240328,115200,66696209830,7030,7030,7040,7030,8210
|
|
20240328,115100,66638474950,7030,7070,7070,7030,22024
|
|
20240328,115000,66483209030,7060,7070,7070,7060,4187
|
|
20240328,114900,66453612830,7070,7060,7070,7050,11772
|
|
20240328,114800,66370465580,7060,7050,7060,7040,9597
|
|
20240328,114700,66302796710,7050,7050,7060,7030,16891
|
|
20240328,114600,66183812120,7060,7020,7060,7000,32222
|
|
20240328,114500,65957063820,7020,7050,7050,7020,19538
|
|
20240328,114400,65819518670,7050,7030,7050,7030,39308
|
|
20240328,114300,65542816830,7030,6980,7030,6970,118213
|
|
20240328,114200,64715433100,6980,6980,6980,6970,5285
|
|
20240328,114100,64678549160,6970,6980,6980,6970,11191
|
|
20240328,114000,64600470780,6980,6970,6980,6960,9104
|
|
20240328,113900,64537021340,6970,6960,6980,6960,9162
|
|
20240328,113800,64473179470,6960,6960,6960,6950,3742
|
|
20240328,113700,64447137160,6960,6970,6980,6940,7325
|
|
20240328,113600,64396192160,6980,6970,6990,6970,11138
|
|
20240328,113500,64318477770,6980,6980,6980,6960,6128
|
|
20240328,113400,64275725820,6980,6960,6980,6950,13347
|
|
20240328,113300,64182653000,6960,6980,6980,6960,5839
|
|
20240328,113200,64141956320,6980,6930,6980,6920,28981
|
|
20240328,113100,63940463330,6940,6940,6950,6910,4560
|
|
20240328,113000,63908889090,6940,6930,6950,6930,6942
|
|
20240328,112900,63860676550,6920,6940,6940,6920,5330
|
|
20240328,112800,63823751370,6940,6940,6950,6930,2292
|
|
20240328,112700,63807846580,6950,6930,6950,6930,3848
|
|
20240328,112600,63781109290,6930,6930,6950,6920,8850
|
|
20240328,112500,63719661130,6930,6960,6960,6920,6685
|
|
20240328,112400,63673249970,6960,6910,6960,6910,18872
|
|
20240328,112300,63542166540,6930,6930,6930,6900,25920
|
|
20240328,112200,63362844200,6910,6910,6930,6910,7402
|
|
20240328,112100,63311668780,6920,6930,6930,6910,5956
|
|
20240328,112000,63270443720,6920,6920,6940,6920,2264
|
|
20240328,111900,63254756390,6940,6920,6940,6910,10042
|
|
20240328,111800,63185235590,6930,6920,6930,6920,8984
|
|
20240328,111700,63123065070,6930,6920,6930,6920,3434
|
|
20240328,111600,63099282260,6930,6910,6930,6900,6544
|
|
20240328,111500,63054063840,6910,6950,6950,6900,6727
|
|
20240328,111400,63007451940,6940,6940,6950,6940,3226
|
|
20240328,111300,62985061010,6940,6940,6960,6940,19892
|
|
20240328,111200,62846886400,6950,6940,6960,6940,14718
|
|
20240328,111100,62744576920,6940,6940,6960,6930,8720
|
|
20240328,111000,62684012870,6930,6900,6940,6900,7026
|
|
20240328,110900,62635378560,6900,6880,6900,6860,19945
|
|
20240328,110800,62498205340,6880,6890,6900,6870,12375
|
|
20240328,110700,62412989990,6890,6920,6920,6850,51246
|
|
20240328,110600,62060112970,6930,6970,6990,6930,47621
|
|
20240328,110500,61728981380,6970,6940,6970,6940,12168
|
|
20240328,110400,61644384180,6940,6910,6940,6900,35027
|
|
20240328,110300,61402188100,6910,6970,6970,6910,26019
|
|
20240328,110200,61221657680,6970,6950,6980,6940,13429
|
|
20240328,110100,61128302950,6940,6940,6960,6940,13680
|
|
20240328,110000,61033287730,6950,6960,6980,6940,19737
|
|
20240328,105900,60895999930,6970,7010,7020,6940,20289
|
|
20240328,105800,60754507840,7010,6970,7010,6940,43176
|
|
20240328,105700,60453222380,6960,6960,6980,6950,7873
|
|
20240328,105600,60398436210,6980,6990,6990,6960,18101
|
|
20240328,105500,60272276110,6990,6970,6990,6960,9153
|
|
20240328,105400,60208489370,6970,6950,6980,6950,10463
|
|
20240328,105300,60135662300,6950,6970,6970,6950,12425
|
|
20240328,105200,60049221300,6970,6980,6990,6970,11919
|
|
20240328,105100,59966097920,6980,6980,7000,6980,12273
|
|
20240328,105000,59880349680,6980,7000,7010,6980,10905
|
|
20240328,104900,59804087290,6990,7010,7010,6990,6619
|
|
20240328,104800,59757769640,7010,7000,7010,7000,14982
|
|
20240328,104700,59652830030,7000,6980,7010,6970,19486
|
|
20240328,104600,59516649220,6980,7000,7000,6980,8975
|
|
20240328,104500,59453951610,7000,7020,7020,6970,16514
|
|
20240328,104400,59338387580,7020,7040,7040,7020,10541
|
|
20240328,104300,59264301220,7040,7060,7070,7030,19872
|
|
20240328,104200,59124198840,7070,7030,7080,7020,52524
|
|
20240328,104100,58753806850,7040,6960,7050,6960,72553
|
|
20240328,104000,58244473760,6960,6970,6980,6950,10555
|
|
20240328,103900,58171022610,6960,6990,7000,6950,9128
|
|
20240328,103800,58107325260,6990,7010,7010,6970,17603
|
|
20240328,103700,57984049840,7010,6940,7010,6940,28225
|
|
20240328,103600,57786798390,6950,6920,6970,6920,15977
|
|
20240328,103500,57675817180,6930,6910,6950,6900,23537
|
|
20240328,103400,57513048370,6920,6920,6960,6910,20998
|
|
20240328,103300,57367463740,6930,6900,6930,6900,16047
|
|
20240328,103200,57256492450,6910,6970,6980,6900,51482
|
|
20240328,103100,56899589670,6980,6950,7000,6950,27000
|
|
20240328,103000,56711612650,6950,7010,7010,6950,37956
|
|
20240328,102900,56446905200,7000,7020,7040,7000,48699
|
|
20240328,102800,56105161060,7020,6960,7020,6950,33254
|
|
20240328,102700,55872736560,6960,6970,6980,6950,48921
|
|
20240328,102600,55532069990,6980,6990,7010,6970,26619
|
|
20240328,102500,55346010630,7000,7000,7010,6980,28265
|
|
20240328,102400,55148338750,7000,7020,7030,6950,42991
|
|
20240328,102300,54847893450,7020,7010,7030,6940,68985
|
|
20240328,102200,54366136720,7010,7110,7110,7010,89386
|
|
20240328,102100,53733409650,7110,7110,7110,7020,106788
|
|
20240328,102000,52976645570,7100,6990,7110,6960,277382
|
|
20240328,101900,51020634800,6990,6950,7000,6940,85231
|
|
20240328,101800,50425373330,6950,6960,6980,6930,27953
|
|
20240328,101700,50230847640,6970,6920,6970,6870,75128
|
|
20240328,101600,49709671930,6930,6960,6970,6920,41463
|
|
20240328,101500,49421619380,6970,6890,6970,6880,60901
|
|
20240328,101400,48999592790,6890,6860,6890,6850,27873
|
|
20240328,101300,48808051790,6860,6810,6870,6790,33283
|
|
20240328,101200,48581023310,6810,6860,6860,6810,12665
|
|
20240328,101100,48494462240,6880,6820,6880,6800,41486
|
|
20240328,101000,48210976910,6830,6780,6840,6770,57683
|
|
20240328,100900,47818710830,6790,6780,6810,6730,87593
|
|
20240328,100800,47225832590,6780,6840,6840,6780,81465
|
|
20240328,100700,46671697240,6820,6900,6930,6820,87278
|
|
20240328,100600,46071206180,6900,6970,6970,6890,31066
|
|
20240328,100500,45855857940,6960,6980,6980,6930,29608
|
|
20240328,100400,45649848980,6980,6940,7000,6930,95707
|
|
20240328,100300,44982112950,6940,6840,6940,6820,75155
|
|
20240328,100200,44465018860,6840,6910,6910,6830,71147
|
|
20240328,100100,43976702210,6910,6870,6920,6860,70091
|
|
20240328,100000,43494252010,6880,6900,6950,6860,100078
|
|
20240328,095900,42803362120,6900,6940,6950,6800,156989
|
|
20240328,095800,41724134340,6940,7060,7060,6910,158386
|
|
20240328,095700,40618184630,7040,7080,7100,7030,218478
|
|
20240328,095600,39070639580,7080,7040,7080,6980,222820
|
|
20240328,095500,37505447530,7040,6930,7040,6900,258022
|
|
20240328,095400,35704603460,6950,6830,6950,6820,106719
|
|
20240328,095300,34970935890,6840,6920,6970,6800,184546
|
|
20240328,095200,33701132600,6930,6880,6930,6810,269727
|
|
20240328,095100,31846652050,6870,6870,6870,6870,0
|
|
20240328,095000,31846652050,6870,6870,6870,6870,0
|
|
20240328,094900,31846652050,6870,6840,6870,6800,125382
|
|
20240328,094800,30987902870,6840,6740,6840,6720,273074
|
|
20240328,094700,29136180940,6730,6620,6730,6610,112074
|
|
20240328,094600,28388104230,6620,6640,6640,6620,11956
|
|
20240328,094500,28308843050,6630,6650,6650,6620,9722
|
|
20240328,094400,28244391340,6650,6630,6670,6600,26723
|
|
20240328,094300,28067076780,6630,6640,6650,6600,50273
|
|
20240328,094200,27734497930,6640,6670,6670,6610,30437
|
|
20240328,094100,27532289130,6660,6620,6680,6620,18976
|
|
20240328,094000,27406088700,6650,6660,6670,6610,56818
|
|
20240328,093900,27029261790,6670,6710,6710,6640,51626
|
|
20240328,093800,26684607530,6710,6700,6710,6650,74928
|
|
20240328,093700,26183142330,6700,6630,6710,6630,47346
|
|
20240328,093600,25867172330,6620,6660,6700,6600,81489
|
|
20240328,093500,25325653160,6670,6670,6710,6650,82414
|
|
20240328,093400,24774841770,6670,6590,6710,6570,118040
|
|
20240328,093300,23987993890,6610,6530,6700,6510,293755
|
|
20240328,093200,22044069730,6530,6500,6540,6490,24326
|
|
20240328,093100,21885455610,6510,6460,6510,6450,28697
|
|
20240328,093000,21699444630,6480,6520,6530,6450,35948
|
|
20240328,092900,21465970970,6530,6540,6540,6500,23764
|
|
20240328,092800,21310755670,6510,6460,6530,6450,35765
|
|
20240328,092700,21078118320,6460,6450,6530,6430,59963
|
|
20240328,092600,20688998590,6450,6420,6480,6400,31326
|
|
20240328,092500,20487507470,6410,6510,6510,6410,53378
|
|
20240328,092400,20142407620,6500,6450,6540,6440,74568
|
|
20240328,092300,19657709210,6440,6430,6460,6390,23052
|
|
20240328,092200,19509731280,6430,6270,6430,6230,67779
|
|
20240328,092100,19079307910,6270,6410,6470,6230,176291
|
|
20240328,092000,17957297240,6400,6590,6590,6400,128794
|
|
20240328,091900,17122722240,6590,6440,6670,6430,438868
|
|
20240328,091800,14242145120,6440,6400,6440,6390,113973
|
|
20240328,091700,13511390200,6390,6370,6400,6330,95628
|
|
20240328,091600,12902193790,6370,6280,6390,6240,161672
|
|
20240328,091500,11881033950,6240,6190,6280,6180,94169
|
|
20240328,091400,11294722530,6170,6170,6200,6160,30046
|
|
20240328,091300,11108867690,6170,6170,6180,6150,34267
|
|
20240328,091200,10897961380,6180,6170,6200,6150,21074
|
|
20240328,091100,10767678960,6150,6130,6200,6120,42002
|
|
20240328,091000,10508915470,6130,6200,6210,6100,135046
|
|
20240328,090900,9677054310,6200,6160,6200,6160,49507
|
|
20240328,090800,9370881740,6160,6190,6200,6160,39538
|
|
20240328,090700,9126641060,6180,6230,6230,6180,56817
|
|
20240328,090600,8774419120,6220,6190,6250,6180,102518
|
|
20240328,090500,8136576940,6180,6130,6200,6070,87457
|
|
20240328,090400,7600904800,6130,6280,6290,6110,137190
|
|
20240328,090300,6747717880,6280,6260,6330,6240,131453
|
|
20240328,090200,5921467760,6260,6450,6450,6240,214475
|
|
20240328,090100,4562548860,6450,6450,6600,6340,357155
|
|
20240328,090000,2263495860,6450,6250,6480,6250,358598
|