604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,190100,30483097750,6240,6240,6240,6240,27770
|
|
20240329,190000,30483097750,6240,6240,6240,6240,0
|
|
20240329,185900,30483097750,6240,6240,6240,6240,0
|
|
20240329,185800,30483097750,6240,6240,6240,6240,0
|
|
20240329,185700,30483097750,6240,6240,6240,6240,0
|
|
20240329,185600,30483097750,6240,6240,6240,6240,0
|
|
20240329,185500,30483097750,6240,6240,6240,6240,0
|
|
20240329,185400,30483097750,6240,6240,6240,6240,0
|
|
20240329,185300,30483097750,6240,6240,6240,6240,0
|
|
20240329,185200,30483097750,6240,6240,6240,6240,0
|
|
20240329,185100,30483097750,6240,6240,6240,6240,0
|
|
20240329,185000,30483097750,6240,6240,6240,6240,0
|
|
20240329,184900,30483097750,6240,6240,6240,6240,0
|
|
20240329,184800,30483097750,6240,6240,6240,6240,0
|
|
20240329,184700,30483097750,6240,6240,6240,6240,0
|
|
20240329,184600,30483097750,6240,6240,6240,6240,0
|
|
20240329,184500,30483097750,6240,6240,6240,6240,0
|
|
20240329,184400,30483097750,6240,6240,6240,6240,0
|
|
20240329,184300,30483097750,6240,6240,6240,6240,0
|
|
20240329,184200,30483097750,6240,6240,6240,6240,0
|
|
20240329,184100,30483097750,6240,6240,6240,6240,0
|
|
20240329,184000,30483097750,6240,6240,6240,6240,0
|
|
20240329,183900,30483097750,6240,6240,6240,6240,0
|
|
20240329,183800,30483097750,6240,6240,6240,6240,0
|
|
20240329,183700,30483097750,6240,6240,6240,6240,0
|
|
20240329,183600,30483097750,6240,6240,6240,6240,0
|
|
20240329,183500,30483097750,6240,6240,6240,6240,0
|
|
20240329,183400,30483097750,6240,6240,6240,6240,0
|
|
20240329,183300,30483097750,6240,6240,6240,6240,0
|
|
20240329,183200,30483097750,6240,6240,6240,6240,0
|
|
20240329,183100,30483097750,6240,6240,6240,6240,27770
|
|
20240329,183000,30483097750,6240,6240,6240,6240,0
|
|
20240329,182900,30483097750,6240,6240,6240,6240,0
|
|
20240329,182800,30483097750,6240,6240,6240,6240,0
|
|
20240329,182700,30483097750,6240,6240,6240,6240,0
|
|
20240329,182600,30483097750,6240,6240,6240,6240,0
|
|
20240329,182500,30483097750,6240,6240,6240,6240,0
|
|
20240329,182400,30483097750,6240,6240,6240,6240,0
|
|
20240329,182300,30483097750,6240,6240,6240,6240,0
|
|
20240329,182200,30483097750,6240,6240,6240,6240,0
|
|
20240329,182100,30483097750,6240,6240,6240,6240,0
|
|
20240329,182000,30483097750,6240,6240,6240,6240,0
|
|
20240329,181900,30483097750,6240,6240,6240,6240,0
|
|
20240329,181800,30483097750,6240,6240,6240,6240,0
|
|
20240329,181700,30483097750,6240,6240,6240,6240,0
|
|
20240329,181600,30483097750,6240,6240,6240,6240,0
|
|
20240329,181500,30483097750,6240,6240,6240,6240,0
|
|
20240329,181400,30483097750,6240,6240,6240,6240,0
|
|
20240329,181300,30483097750,6240,6240,6240,6240,0
|
|
20240329,181200,30483097750,6240,6240,6240,6240,0
|
|
20240329,181100,30483097750,6240,6240,6240,6240,0
|
|
20240329,181000,30483097750,6240,6240,6240,6240,0
|
|
20240329,180900,30483097750,6240,6240,6240,6240,0
|
|
20240329,180800,30483097750,6240,6240,6240,6240,0
|
|
20240329,180700,30483097750,6240,6240,6240,6240,0
|
|
20240329,180600,30483097750,6240,6240,6240,6240,0
|
|
20240329,180500,30483097750,6240,6240,6240,6240,0
|
|
20240329,180400,30483097750,6240,6240,6240,6240,0
|
|
20240329,180300,30483097750,6240,6240,6240,6240,0
|
|
20240329,180200,30483097750,6240,6240,6240,6240,0
|
|
20240329,180100,30483097750,6240,6240,6240,6240,27770
|
|
20240329,180000,30483097750,6240,6240,6240,6240,0
|
|
20240329,175900,30483097750,6240,6240,6240,6240,0
|
|
20240329,175800,30483097750,6240,6240,6240,6240,0
|
|
20240329,175700,30483097750,6240,6240,6240,6240,0
|
|
20240329,175600,30483097750,6240,6240,6240,6240,0
|
|
20240329,175500,30483097750,6240,6240,6240,6240,0
|
|
20240329,175400,30483097750,6240,6240,6240,6240,0
|
|
20240329,175300,30483097750,6240,6240,6240,6240,0
|
|
20240329,175200,30483097750,6240,6240,6240,6240,0
|
|
20240329,175100,30483097750,6240,6240,6240,6240,0
|
|
20240329,175000,30483097750,6240,6240,6240,6240,0
|
|
20240329,174900,30483097750,6240,6240,6240,6240,0
|
|
20240329,174800,30483097750,6240,6240,6240,6240,0
|
|
20240329,174700,30483097750,6240,6240,6240,6240,0
|
|
20240329,174600,30483097750,6240,6240,6240,6240,0
|
|
20240329,174500,30483097750,6240,6240,6240,6240,0
|
|
20240329,174400,30483097750,6240,6240,6240,6240,0
|
|
20240329,174300,30483097750,6240,6240,6240,6240,0
|
|
20240329,174200,30483097750,6240,6240,6240,6240,0
|
|
20240329,174100,30483097750,6240,6240,6240,6240,0
|
|
20240329,174000,30483097750,6240,6240,6240,6240,0
|
|
20240329,173900,30483097750,6240,6240,6240,6240,0
|
|
20240329,173800,30483097750,6240,6240,6240,6240,0
|
|
20240329,173700,30483097750,6240,6240,6240,6240,0
|
|
20240329,173600,30483097750,6240,6240,6240,6240,0
|
|
20240329,173500,30483097750,6240,6240,6240,6240,0
|
|
20240329,173400,30483097750,6240,6240,6240,6240,0
|
|
20240329,173300,30483097750,6240,6240,6240,6240,0
|
|
20240329,173200,30483097750,6240,6240,6240,6240,0
|
|
20240329,173100,30483097750,6240,6240,6240,6240,27770
|
|
20240329,173000,30483097750,6240,6240,6240,6240,0
|
|
20240329,172900,30483097750,6240,6240,6240,6240,0
|
|
20240329,172800,30483097750,6240,6240,6240,6240,0
|
|
20240329,172700,30483097750,6240,6240,6240,6240,0
|
|
20240329,172600,30483097750,6240,6240,6240,6240,0
|
|
20240329,172500,30483097750,6240,6240,6240,6240,0
|
|
20240329,172400,30483097750,6240,6240,6240,6240,0
|
|
20240329,172300,30483097750,6240,6240,6240,6240,0
|
|
20240329,172200,30483097750,6240,6240,6240,6240,0
|
|
20240329,172100,30483097750,6240,6240,6240,6240,0
|
|
20240329,172000,30483097750,6240,6240,6240,6240,0
|
|
20240329,171900,30483097750,6240,6240,6240,6240,0
|
|
20240329,171800,30483097750,6240,6240,6240,6240,0
|
|
20240329,171700,30483097750,6240,6240,6240,6240,0
|
|
20240329,171600,30483097750,6240,6240,6240,6240,0
|
|
20240329,171500,30483097750,6240,6240,6240,6240,0
|
|
20240329,171400,30483097750,6240,6240,6240,6240,0
|
|
20240329,171300,30483097750,6240,6240,6240,6240,0
|
|
20240329,171200,30483097750,6240,6240,6240,6240,0
|
|
20240329,171100,30483097750,6240,6240,6240,6240,0
|
|
20240329,171000,30483097750,6240,6240,6240,6240,0
|
|
20240329,170900,30483097750,6240,6240,6240,6240,0
|
|
20240329,170800,30483097750,6240,6240,6240,6240,0
|
|
20240329,170700,30483097750,6240,6240,6240,6240,0
|
|
20240329,170600,30483097750,6240,6240,6240,6240,0
|
|
20240329,170500,30483097750,6240,6240,6240,6240,0
|
|
20240329,170400,30483097750,6240,6240,6240,6240,0
|
|
20240329,170300,30483097750,6240,6240,6240,6240,0
|
|
20240329,170200,30483097750,6240,6240,6240,6240,0
|
|
20240329,170100,30483097750,6240,6240,6240,6240,27770
|
|
20240329,170000,30483097750,6240,6240,6240,6240,0
|
|
20240329,165900,30483097750,6240,6240,6240,6240,0
|
|
20240329,165800,30483097750,6240,6240,6240,6240,0
|
|
20240329,165700,30483097750,6240,6240,6240,6240,0
|
|
20240329,165600,30483097750,6240,6240,6240,6240,0
|
|
20240329,165500,30483097750,6240,6240,6240,6240,0
|
|
20240329,165400,30483097750,6240,6240,6240,6240,0
|
|
20240329,165300,30483097750,6240,6240,6240,6240,0
|
|
20240329,165200,30483097750,6240,6240,6240,6240,0
|
|
20240329,165100,30483097750,6240,6240,6240,6240,0
|
|
20240329,165000,30483097750,6240,6240,6240,6240,0
|
|
20240329,164900,30483097750,6240,6240,6240,6240,0
|
|
20240329,164800,30483097750,6240,6240,6240,6240,0
|
|
20240329,164700,30483097750,6240,6240,6240,6240,0
|
|
20240329,164600,30483097750,6240,6240,6240,6240,0
|
|
20240329,164500,30483097750,6240,6240,6240,6240,0
|
|
20240329,164400,30483097750,6240,6240,6240,6240,0
|
|
20240329,164300,30483097750,6240,6240,6240,6240,0
|
|
20240329,164200,30483097750,6240,6240,6240,6240,0
|
|
20240329,164100,30483097750,6240,6240,6240,6240,0
|
|
20240329,164000,30483097750,6240,6240,6240,6240,0
|
|
20240329,163900,30483097750,6240,6240,6240,6240,0
|
|
20240329,163800,30483097750,6240,6240,6240,6240,0
|
|
20240329,163700,30483097750,6240,6240,6240,6240,0
|
|
20240329,163600,30483097750,6240,6240,6240,6240,0
|
|
20240329,163500,30483097750,6240,6240,6240,6240,0
|
|
20240329,163400,30483097750,6240,6240,6240,6240,0
|
|
20240329,163300,30483097750,6240,6240,6240,6240,0
|
|
20240329,163200,30483097750,6240,6240,6240,6240,0
|
|
20240329,163100,30483097750,6240,6240,6240,6240,27770
|
|
20240329,163000,30483097750,6240,6240,6240,6240,0
|
|
20240329,162900,30483097750,6240,6240,6240,6240,0
|
|
20240329,162800,30483097750,6240,6240,6240,6240,0
|
|
20240329,162700,30483097750,6240,6240,6240,6240,0
|
|
20240329,162600,30483097750,6240,6240,6240,6240,0
|
|
20240329,162500,30483097750,6240,6240,6240,6240,0
|
|
20240329,162400,30483097750,6240,6240,6240,6240,0
|
|
20240329,162300,30483097750,6240,6240,6240,6240,0
|
|
20240329,162200,30483097750,6240,6240,6240,6240,0
|
|
20240329,162100,30483097750,6240,6240,6240,6240,0
|
|
20240329,162000,30483097750,6240,6240,6240,6240,0
|
|
20240329,161900,30483097750,6240,6240,6240,6240,0
|
|
20240329,161800,30483097750,6240,6240,6240,6240,0
|
|
20240329,161700,30483097750,6240,6240,6240,6240,0
|
|
20240329,161600,30483097750,6240,6240,6240,6240,0
|
|
20240329,161500,30483097750,6240,6240,6240,6240,0
|
|
20240329,161400,30483097750,6240,6240,6240,6240,0
|
|
20240329,161300,30483097750,6240,6240,6240,6240,0
|
|
20240329,161200,30483097750,6240,6240,6240,6240,0
|
|
20240329,161100,30483097750,6240,6240,6240,6240,0
|
|
20240329,161000,30483097750,6240,6240,6240,6240,0
|
|
20240329,160900,30483097750,6240,6240,6240,6240,0
|
|
20240329,160800,30483097750,6240,6240,6240,6240,0
|
|
20240329,160700,30483097750,6240,6240,6240,6240,0
|
|
20240329,160600,30483097750,6240,6240,6240,6240,0
|
|
20240329,160500,30483097750,6240,6240,6240,6240,0
|
|
20240329,160400,30483097750,6240,6240,6240,6240,0
|
|
20240329,160300,30483097750,6240,6240,6240,6240,0
|
|
20240329,160200,30483097750,6240,6240,6240,6240,0
|
|
20240329,160100,30483097750,6240,6240,6240,6240,27770
|
|
20240329,160000,30483097750,6240,6240,6240,6240,0
|
|
20240329,155900,30483097750,6240,6240,6240,6240,0
|
|
20240329,155800,30483097750,6240,6240,6240,6240,0
|
|
20240329,155700,30483097750,6240,6240,6240,6240,0
|
|
20240329,155600,30483097750,6240,6240,6240,6240,0
|
|
20240329,155500,30483097750,6240,6240,6240,6240,0
|
|
20240329,155400,30483097750,6240,6240,6240,6240,0
|
|
20240329,155300,30483097750,6240,6240,6240,6240,0
|
|
20240329,155200,30483097750,6240,6240,6240,6240,0
|
|
20240329,155100,30483097750,6240,6240,6240,6240,0
|
|
20240329,155000,30483097750,6240,6240,6240,6240,0
|
|
20240329,154900,30483097750,6240,6240,6240,6240,0
|
|
20240329,154800,30483097750,6240,6240,6240,6240,0
|
|
20240329,154700,30483097750,6240,6240,6240,6240,0
|
|
20240329,154600,30483097750,6240,6240,6240,6240,0
|
|
20240329,154500,30483097750,6240,6240,6240,6240,0
|
|
20240329,154400,30483097750,6240,6240,6240,6240,0
|
|
20240329,154300,30483097750,6240,6240,6240,6240,0
|
|
20240329,154200,30483097750,6240,6240,6240,6240,0
|
|
20240329,154100,30483097750,6240,6240,6240,6240,0
|
|
20240329,154000,30483097750,6240,6240,6240,6240,0
|
|
20240329,153900,30483097750,6240,6240,6240,6240,0
|
|
20240329,153800,30483097750,6240,6240,6240,6240,0
|
|
20240329,153700,30483097750,6240,6240,6240,6240,0
|
|
20240329,153600,30483097750,6240,6240,6240,6240,0
|
|
20240329,153500,30483097750,6240,6240,6240,6240,0
|
|
20240329,153400,30483097750,6240,6240,6240,6240,0
|
|
20240329,153300,30483097750,6240,6240,6240,6240,0
|
|
20240329,153200,30483097750,6240,6240,6240,6240,0
|
|
20240329,153100,30483097750,6240,6240,6240,6240,27770
|
|
20240329,153000,30483097750,6240,6240,6240,6240,27770
|
|
20240329,152900,30309812950,6240,6240,6240,6240,0
|
|
20240329,152800,30309812950,6240,6240,6240,6240,0
|
|
20240329,152700,30309812950,6240,6240,6240,6240,0
|
|
20240329,152600,30309812950,6240,6240,6240,6240,0
|
|
20240329,152500,30309812950,6240,6240,6240,6240,0
|
|
20240329,152400,30309812950,6240,6240,6240,6240,0
|
|
20240329,152300,30309812950,6240,6240,6240,6240,0
|
|
20240329,152200,30309812950,6240,6240,6240,6240,0
|
|
20240329,152100,30309812950,6240,6240,6240,6240,0
|
|
20240329,152000,30309812950,6240,6240,6240,6240,0
|
|
20240329,151900,30309812950,6240,6220,6250,6200,11209
|
|
20240329,151800,30240005560,6210,6190,6220,6180,10983
|
|
20240329,151700,30171953090,6190,6210,6220,6180,2347
|
|
20240329,151600,30157384350,6180,6190,6200,6170,3582
|
|
20240329,151500,30135223850,6190,6200,6220,6190,4856
|
|
20240329,151400,30105127620,6200,6220,6240,6190,10876
|
|
20240329,151300,30037563870,6240,6270,6300,6240,43789
|
|
20240329,151200,29763005570,6290,6240,6320,6200,36552
|
|
20240329,151100,29533820290,6240,6150,6320,6140,45038
|
|
20240329,151000,29252984480,6160,6140,6160,6120,8875
|
|
20240329,150900,29198515070,6130,6110,6150,6110,21341
|
|
20240329,150800,29067720170,6110,6100,6130,6090,10928
|
|
20240329,150700,29000957110,6100,6060,6100,6050,21481
|
|
20240329,150600,28870623140,6060,6090,6090,6000,52193
|
|
20240329,150500,28555231140,6080,6090,6100,6070,11640
|
|
20240329,150400,28484399910,6110,6110,6110,6090,23942
|
|
20240329,150300,28338261670,6110,6110,6120,6100,6240
|
|
20240329,150200,28300168960,6110,6130,6140,6110,25240
|
|
20240329,150100,28145367510,6130,6120,6130,6120,5361
|
|
20240329,150000,28112557520,6120,6140,6140,6120,8520
|
|
20240329,145900,28060331330,6140,6130,6140,6120,15668
|
|
20240329,145800,27964192190,6140,6130,6140,6130,6732
|
|
20240329,145700,27922904650,6140,6130,6140,6130,4271
|
|
20240329,145600,27896720030,6130,6120,6140,6120,6417
|
|
20240329,145500,27857353800,6130,6130,6140,6120,7872
|
|
20240329,145400,27809082020,6130,6110,6130,6100,12192
|
|
20240329,145300,27734494670,6110,6100,6110,6080,8556
|
|
20240329,145200,27682320390,6100,6060,6100,6050,15091
|
|
20240329,145100,27590559700,6060,6080,6100,6010,10442
|
|
20240329,145000,27527537350,6110,6090,6110,6010,54997
|
|
20240329,144900,27194162880,6090,6090,6110,6080,18746
|
|
20240329,144800,27079908710,6090,6090,6090,6080,4235
|
|
20240329,144700,27054144610,6090,6100,6100,6070,32727
|
|
20240329,144600,26854951270,6100,6100,6120,6080,58535
|
|
20240329,144500,26496920950,6100,6150,6150,6090,29506
|
|
20240329,144400,26316680440,6140,6130,6150,6120,14855
|
|
20240329,144300,26225524640,6140,6130,6150,6110,20795
|
|
20240329,144200,26098206750,6110,6100,6150,6080,21161
|
|
20240329,144100,25968981560,6110,6130,6140,6090,34094
|
|
20240329,144000,25760528070,6130,6130,6130,6130,0
|
|
20240329,143900,25760528070,6130,6150,6150,6130,5571
|
|
20240329,143800,25726347320,6160,6170,6170,6130,5838
|
|
20240329,143700,25690467050,6170,6200,6200,6160,6704
|
|
20240329,143600,25649077030,6200,6210,6210,6180,8866
|
|
20240329,143500,25594174460,6210,6220,6220,6200,2271
|
|
20240329,143400,25580068420,6210,6200,6240,6200,4755
|
|
20240329,143300,25550475860,6210,6200,6210,6190,16128
|
|
20240329,143200,25450474200,6200,6160,6200,6160,3996
|
|
20240329,143100,25425773580,6150,6210,6210,6150,31558
|
|
20240329,143000,25230175670,6210,6230,6230,6210,13527
|
|
20240329,142900,25146116460,6230,6240,6240,6220,4473
|
|
20240329,142800,25118247410,6240,6240,6250,6220,3553
|
|
20240329,142700,25096093850,6240,6250,6250,6230,3454
|
|
20240329,142600,25074560850,6250,6250,6250,6250,926
|
|
20240329,142500,25068773350,6250,6230,6250,6230,1476
|
|
20240329,142400,25059549690,6230,6230,6230,6220,1541
|
|
20240329,142300,25049963510,6220,6230,6230,6220,7221
|
|
20240329,142200,25005027760,6220,6260,6260,6220,6263
|
|
20240329,142100,24965946560,6260,6300,6300,6260,20594
|
|
20240329,142000,24836497090,6320,6330,6330,6290,5747
|
|
20240329,141900,24800209990,6300,6280,6300,6270,5095
|
|
20240329,141800,24768166750,6300,6290,6300,6280,4941
|
|
20240329,141700,24737053220,6280,6270,6290,6250,7404
|
|
20240329,141600,24690567530,6270,6270,6280,6230,4394
|
|
20240329,141500,24663046880,6270,6220,6270,6210,34231
|
|
20240329,141400,24449394930,6220,6240,6250,6210,13233
|
|
20240329,141300,24367019160,6240,6260,6300,6230,5647
|
|
20240329,141200,24331721300,6250,6280,6300,6250,17042
|
|
20240329,141100,24225060360,6280,6280,6300,6280,8280
|
|
20240329,141000,24173010930,6290,6270,6400,6250,46509
|
|
20240329,140900,23879440160,6270,6310,6310,6270,35854
|
|
20240329,140800,23653790010,6310,6360,6360,6310,22815
|
|
20240329,140700,23509560070,6360,6350,6360,6330,19431
|
|
20240329,140600,23386457320,6350,6370,6370,6350,14457
|
|
20240329,140500,23294637170,6360,6360,6370,6360,5945
|
|
20240329,140400,23256816450,6360,6380,6390,6360,5901
|
|
20240329,140300,23219199040,6390,6390,6390,6390,5505
|
|
20240329,140200,23184022090,6390,6400,6400,6390,3596
|
|
20240329,140100,23161034590,6400,6410,6410,6400,2280
|
|
20240329,140000,23146438430,6410,6430,6430,6400,6792
|
|
20240329,135900,23102921810,6430,6430,6430,6420,949
|
|
20240329,135800,23096822130,6430,6430,6430,6420,2111
|
|
20240329,135700,23083254190,6430,6420,6430,6420,2475
|
|
20240329,135600,23067364250,6420,6410,6430,6410,2640
|
|
20240329,135500,23050441650,6420,6420,6420,6420,2681
|
|
20240329,135400,23033229630,6430,6430,6430,6430,713
|
|
20240329,135300,23028645040,6430,6430,6430,6410,3212
|
|
20240329,135200,23008023200,6420,6410,6420,6410,526
|
|
20240329,135100,23004651490,6410,6450,6450,6410,1343
|
|
20240329,135000,22996027460,6450,6420,6450,6410,2479
|
|
20240329,134900,22980077970,6420,6420,6420,6410,987
|
|
20240329,134800,22973745550,6420,6420,6420,6420,1295
|
|
20240329,134700,22965431650,6410,6420,6420,6410,2378
|
|
20240329,134600,22950181020,6420,6410,6420,6400,6762
|
|
20240329,134500,22906887850,6400,6400,6430,6400,13983
|
|
20240329,134400,22817317980,6400,6410,6410,6400,3023
|
|
20240329,134300,22797964870,6400,6410,6420,6400,12822
|
|
20240329,134200,22715876330,6400,6410,6420,6400,14483
|
|
20240329,134100,22623043330,6410,6420,6420,6410,2946
|
|
20240329,134000,22604138110,6430,6440,6440,6420,3177
|
|
20240329,133900,22583731460,6430,6440,6440,6420,1971
|
|
20240329,133800,22571060170,6440,6420,6440,6420,274
|
|
20240329,133700,22569300070,6410,6420,6440,6410,2752
|
|
20240329,133600,22551637520,6430,6420,6450,6410,1356
|
|
20240329,133500,22542935770,6410,6410,6450,6410,1312
|
|
20240329,133400,22534524370,6410,6430,6430,6400,24426
|
|
20240329,133300,22378042430,6430,6450,6460,6420,19075
|
|
20240329,133200,22255421890,6460,6470,6470,6440,11773
|
|
20240329,133100,22179541670,6470,6480,6480,6450,2533
|
|
20240329,133000,22163185210,6470,6460,6470,6460,219
|
|
20240329,132900,22161769970,6450,6480,6480,6450,3477
|
|
20240329,132800,22139302740,6480,6490,6490,6480,1032
|
|
20240329,132700,22132612040,6480,6470,6480,6470,1286
|
|
20240329,132600,22124279150,6470,6470,6490,6470,2306
|
|
20240329,132500,22109356250,6490,6490,6490,6470,223
|
|
20240329,132400,22107909040,6490,6470,6490,6470,296
|
|
20240329,132300,22105990180,6470,6480,6490,6470,1971
|
|
20240329,132200,22093232930,6480,6480,6490,6480,745
|
|
20240329,132100,22088405250,6470,6470,6490,6470,2503
|
|
20240329,132000,22072200750,6470,6460,6470,6450,633
|
|
20240329,131900,22068110970,6450,6450,6460,6450,4216
|
|
20240329,131800,22040916500,6450,6470,6470,6450,7699
|
|
20240329,131700,21991202250,6480,6460,6480,6460,1362
|
|
20240329,131600,21982394390,6460,6500,6500,6460,6082
|
|
20240329,131500,21942997880,6490,6500,6500,6480,2774
|
|
20240329,131400,21925004630,6500,6500,6500,6490,4255
|
|
20240329,131300,21897373230,6500,6510,6510,6500,2064
|
|
20240329,131200,21883940140,6510,6500,6510,6480,7270
|
|
20240329,131100,21836712420,6490,6510,6510,6490,4148
|
|
20240329,131000,21809752350,6510,6520,6530,6510,412
|
|
20240329,130900,21807064790,6520,6530,6530,6500,2206
|
|
20240329,130800,21792699590,6530,6520,6530,6500,2422
|
|
20240329,130700,21776920480,6520,6520,6540,6520,3988
|
|
20240329,130600,21750883670,6530,6500,6530,6500,4673
|
|
20240329,130500,21720482320,6500,6500,6510,6490,7829
|
|
20240329,130400,21669585890,6510,6520,6520,6500,6855
|
|
20240329,130300,21624969430,6510,6540,6540,6510,8993
|
|
20240329,130200,21566338850,6540,6560,6560,6530,3138
|
|
20240329,130100,21545821770,6550,6570,6570,6540,1761
|
|
20240329,130000,21534285810,6580,6580,6590,6540,6427
|
|
20240329,125900,21492097250,6580,6590,6590,6580,2043
|
|
20240329,125800,21478636600,6590,6590,6600,6580,4724
|
|
20240329,125700,21447493180,6600,6600,6600,6590,3738
|
|
20240329,125600,21422823930,6600,6590,6600,6580,6021
|
|
20240329,125500,21383109470,6600,6600,6600,6580,6013
|
|
20240329,125400,21343484030,6590,6570,6590,6570,1590
|
|
20240329,125300,21333018340,6570,6560,6570,6550,1297
|
|
20240329,125200,21324503510,6570,6560,6570,6550,2391
|
|
20240329,125100,21308827090,6580,6570,6600,6560,12965
|
|
20240329,125000,21223539290,6560,6550,6560,6550,1196
|
|
20240329,124900,21215695180,6550,6540,6550,6520,2040
|
|
20240329,124800,21202368460,6530,6540,6540,6520,1529
|
|
20240329,124700,21192384240,6530,6530,6540,6520,7124
|
|
20240329,124600,21145883990,6530,6530,6540,6530,1526
|
|
20240329,124500,21135915790,6540,6530,6540,6530,1941
|
|
20240329,124400,21123240190,6550,6540,6550,6540,2538
|
|
20240329,124300,21106639300,6540,6530,6540,6530,410
|
|
20240329,124200,21103959160,6540,6540,6540,6530,368
|
|
20240329,124100,21101553440,6540,6540,6550,6530,380
|
|
20240329,124000,21099069780,6530,6550,6560,6530,1324
|
|
20240329,123900,21090411160,6550,6560,6560,6550,1200
|
|
20240329,123800,21082551150,6550,6560,6560,6550,536
|
|
20240329,123700,21079035070,6560,6560,6570,6560,2233
|
|
20240329,123600,21064386580,6560,6570,6580,6560,2710
|
|
20240329,123500,21046582130,6570,6600,6600,6570,2192
|
|
20240329,123400,21032124380,6600,6600,6600,6580,5436
|
|
20240329,123300,20996321950,6590,6610,6610,6590,7664
|
|
20240329,123200,20945753760,6610,6610,6620,6610,4913
|
|
20240329,123100,20913244840,6610,6620,6620,6600,1602
|
|
20240329,123000,20902655940,6630,6600,6630,6590,15757
|
|
20240329,122900,20798522220,6600,6590,6600,6590,176
|
|
20240329,122800,20797362260,6590,6590,6600,6580,2177
|
|
20240329,122700,20783020440,6590,6600,6600,6590,922
|
|
20240329,122600,20776942940,6600,6590,6600,6590,1442
|
|
20240329,122500,20767437880,6590,6580,6590,6580,1428
|
|
20240329,122400,20758032720,6580,6560,6580,6560,1712
|
|
20240329,122300,20746787070,6560,6560,6560,6550,2195
|
|
20240329,122200,20732388570,6560,6570,6570,6550,2792
|
|
20240329,122100,20714085790,6570,6590,6590,6560,10637
|
|
20240329,122000,20644180500,6600,6590,6600,6580,1057
|
|
20240329,121900,20637212570,6580,6580,6600,6580,735
|
|
20240329,121800,20632369460,6580,6590,6590,6580,1156
|
|
20240329,121700,20624756600,6590,6590,6600,6570,5575
|
|
20240329,121600,20588026520,6590,6590,6590,6570,2487
|
|
20240329,121500,20571678070,6560,6580,6590,6560,7526
|
|
20240329,121400,20522182280,6560,6560,6570,6550,1046
|
|
20240329,121300,20515310780,6550,6540,6560,6540,5837
|
|
20240329,121200,20477074700,6540,6540,6550,6530,5866
|
|
20240329,121100,20438760050,6560,6530,6570,6530,8757
|
|
20240329,121000,20381473330,6530,6510,6530,6510,831
|
|
20240329,120900,20376059810,6510,6500,6510,6500,347
|
|
20240329,120800,20373802650,6500,6500,6500,6500,482
|
|
20240329,120700,20370669650,6500,6490,6520,6490,10658
|
|
20240329,120600,20301426640,6500,6550,6550,6480,24930
|
|
20240329,120500,20138550890,6540,6520,6540,6500,2144
|
|
20240329,120400,20124549490,6530,6480,6530,6480,9287
|
|
20240329,120300,20064205010,6480,6450,6480,6430,2447
|
|
20240329,120200,20048436170,6450,6430,6450,6420,4340
|
|
20240329,120100,20020508630,6430,6430,6440,6400,12419
|
|
20240329,120000,19940864460,6440,6420,6440,6420,2656
|
|
20240329,115900,19923789470,6430,6410,6450,6410,11850
|
|
20240329,115800,19847581210,6430,6440,6450,6410,12703
|
|
20240329,115700,19766037640,6450,6450,6450,6440,949
|
|
20240329,115600,19759921340,6450,6450,6460,6440,660
|
|
20240329,115500,19755663290,6470,6450,6470,6410,8391
|
|
20240329,115400,19701711880,6430,6450,6470,6430,3431
|
|
20240329,115300,19679573930,6450,6470,6480,6400,23117
|
|
20240329,115200,19530864250,6480,6550,6550,6480,20909
|
|
20240329,115100,19394912910,6550,6540,6560,6520,6048
|
|
20240329,115000,19355427740,6530,6560,6570,6530,5750
|
|
20240329,114900,19317710410,6570,6540,6570,6530,8127
|
|
20240329,114800,19264527900,6540,6530,6540,6530,1778
|
|
20240329,114700,19252908040,6530,6530,6550,6510,6976
|
|
20240329,114600,19207411480,6530,6530,6570,6530,1001
|
|
20240329,114500,19200874910,6530,6530,6540,6520,6443
|
|
20240329,114400,19158827670,6540,6540,6570,6530,801
|
|
20240329,114300,19153590270,6540,6550,6550,6540,3766
|
|
20240329,114200,19128959350,6550,6570,6580,6540,9648
|
|
20240329,114100,19065801930,6570,6580,6580,6570,2565
|
|
20240329,114000,19048949660,6600,6600,6600,6570,15047
|
|
20240329,113900,18949917140,6600,6590,6610,6590,2805
|
|
20240329,113800,18931429600,6590,6600,6610,6580,3802
|
|
20240329,113700,18906365760,6600,6630,6630,6600,3570
|
|
20240329,113600,18882778470,6630,6620,6640,6610,4055
|
|
20240329,113500,18855875420,6610,6590,6620,6590,11515
|
|
20240329,113400,18779950800,6590,6580,6590,6580,1030
|
|
20240329,113300,18773166880,6580,6580,6580,6570,5791
|
|
20240329,113200,18735101070,6580,6590,6590,6580,10143
|
|
20240329,113100,18668335620,6590,6610,6620,6590,11819
|
|
20240329,113000,18590315040,6610,6620,6630,6610,5116
|
|
20240329,112900,18556447400,6620,6650,6650,6620,1842
|
|
20240329,112800,18544236860,6640,6670,6670,6640,1074
|
|
20240329,112700,18537098090,6670,6650,6670,6640,1650
|
|
20240329,112600,18526138350,6650,6650,6670,6640,3137
|
|
20240329,112500,18505277290,6640,6650,6650,6630,3745
|
|
20240329,112400,18480429860,6640,6660,6660,6640,2042
|
|
20240329,112300,18466855500,6670,6660,6670,6650,3658
|
|
20240329,112200,18442509150,6660,6640,6670,6620,5189
|
|
20240329,112100,18408039220,6640,6640,6660,6630,3679
|
|
20240329,112000,18383593730,6650,6660,6680,6630,8212
|
|
20240329,111900,18329044060,6690,6670,6690,6650,120
|
|
20240329,111800,18328243820,6680,6690,6690,6640,1020
|
|
20240329,111700,18321454350,6650,6660,6690,6650,9815
|
|
20240329,111600,18256158760,6680,6660,6690,6650,2245
|
|
20240329,111500,18241179280,6650,6680,6690,6650,14048
|
|
20240329,111400,18147568910,6680,6680,6680,6650,499
|
|
20240329,111300,18144240260,6670,6650,6680,6650,948
|
|
20240329,111200,18137912600,6650,6690,6690,6650,495
|
|
20240329,111100,18134603590,6690,6680,6690,6650,13771
|
|
20240329,111000,18042850290,6680,6670,6680,6660,295
|
|
20240329,110900,18040881740,6660,6680,6680,6660,1650
|
|
20240329,110800,18029874170,6680,6680,6680,6670,436
|
|
20240329,110700,18026964290,6670,6670,6680,6670,829
|
|
20240329,110600,18021432000,6680,6690,6690,6670,4891
|
|
20240329,110500,17988751430,6690,6640,6690,6620,3331
|
|
20240329,110400,17966551640,6650,6620,6650,6620,1449
|
|
20240329,110300,17956958150,6620,6620,6650,6620,1270
|
|
20240329,110200,17948542530,6660,6610,6660,6610,3313
|
|
20240329,110100,17926587260,6610,6600,6610,6590,1616
|
|
20240329,110000,17915920800,6600,6590,6610,6590,4109
|
|
20240329,105900,17888798870,6580,6610,6610,6580,7795
|
|
20240329,105800,17837372070,6610,6620,6620,6600,2413
|
|
20240329,105700,17821420760,6620,6630,6630,6600,5322
|
|
20240329,105600,17786202640,6620,6630,6660,6620,6062
|
|
20240329,105500,17745938490,6630,6600,6640,6590,2446
|
|
20240329,105400,17729776020,6620,6620,6650,6590,5327
|
|
20240329,105300,17694515490,6600,6600,6650,6590,27035
|
|
20240329,105200,17516148200,6600,6660,6660,6600,8861
|
|
20240329,105100,17457560890,6660,6700,6710,6640,6183
|
|
20240329,105000,17416321610,6700,6660,6700,6660,683
|
|
20240329,104900,17411754280,6660,6700,6720,6660,11597
|
|
20240329,104800,17334381340,6690,6700,6730,6690,3686
|
|
20240329,104700,17309669110,6700,6720,6720,6700,4961
|
|
20240329,104600,17276425420,6720,6740,6740,6720,508
|
|
20240329,104500,17273006000,6740,6700,6740,6700,1079
|
|
20240329,104400,17265743780,6720,6710,6740,6710,1058
|
|
20240329,104300,17258641240,6710,6760,6760,6710,3444
|
|
20240329,104200,17235478580,6770,6740,6770,6740,215
|
|
20240329,104100,17234029450,6740,6750,6760,6740,3297
|
|
20240329,104000,17211748140,6750,6750,6750,6740,2636
|
|
20240329,103900,17193958640,6740,6720,6740,6700,5800
|
|
20240329,103800,17154940440,6720,6700,6730,6700,5858
|
|
20240329,103700,17115614870,6700,6680,6700,6680,609
|
|
20240329,103600,17111543850,6680,6690,6700,6680,9885
|
|
20240329,103500,17045494670,6700,6700,6710,6690,25559
|
|
20240329,103400,16874295580,6730,6730,6740,6700,9184
|
|
20240329,103300,16812591380,6730,6700,6740,6700,2116
|
|
20240329,103200,16798381160,6700,6730,6730,6700,3115
|
|
20240329,103100,16777488570,6700,6720,6750,6700,7440
|
|
20240329,103000,16727495200,6720,6750,6750,6700,12818
|
|
20240329,102900,16641362230,6760,6740,6760,6740,1129
|
|
20240329,102800,16633752650,6740,6760,6760,6740,1584
|
|
20240329,102700,16623067500,6760,6740,6760,6730,4273
|
|
20240329,102600,16594223720,6760,6770,6780,6720,469
|
|
20240329,102500,16591060240,6750,6750,6750,6740,1694
|
|
20240329,102400,16579626140,6750,6730,6750,6720,2254
|
|
20240329,102300,16564449360,6730,6740,6740,6730,501
|
|
20240329,102200,16561076170,6750,6730,6750,6730,3134
|
|
20240329,102100,16539963860,6750,6740,6760,6710,4368
|
|
20240329,102000,16510515910,6720,6720,6750,6710,9399
|
|
20240329,101900,16447391690,6720,6750,6780,6720,7788
|
|
20240329,101800,16394886300,6760,6770,6780,6760,9755
|
|
20240329,101700,16328842320,6770,6790,6800,6770,2617
|
|
20240329,101600,16311082260,6790,6760,6800,6760,2342
|
|
20240329,101500,16295168430,6760,6780,6780,6760,3500
|
|
20240329,101400,16271467700,6770,6760,6790,6760,3463
|
|
20240329,101300,16248031230,6770,6750,6770,6750,1656
|
|
20240329,101200,16236840430,6750,6800,6810,6740,12926
|
|
20240329,101100,16149311130,6830,6800,6840,6780,15197
|
|
20240329,101000,16045764910,6800,6790,6800,6780,3631
|
|
20240329,100900,16021126890,6780,6770,6800,6770,5212
|
|
20240329,100800,15985824360,6780,6720,6790,6720,9565
|
|
20240329,100700,15921294030,6720,6730,6730,6700,5434
|
|
20240329,100600,15884776070,6730,6750,6750,6730,11665
|
|
20240329,100500,15806132240,6750,6760,6760,6750,7037
|
|
20240329,100400,15758616100,6770,6790,6800,6760,2858
|
|
20240329,100300,15739250760,6800,6830,6830,6790,7395
|
|
20240329,100200,15688912150,6830,6820,6840,6800,3822
|
|
20240329,100100,15662810720,6840,6820,6840,6800,12598
|
|
20240329,100000,15576706530,6840,6790,6850,6790,50892
|
|
20240329,095900,15229237200,6800,6780,6800,6770,2786
|
|
20240329,095800,15210319040,6780,6780,6790,6760,7820
|
|
20240329,095700,15157301780,6780,6760,6790,6760,11252
|
|
20240329,095600,15081060710,6760,6760,6770,6750,6794
|
|
20240329,095500,15035117850,6760,6750,6760,6750,2410
|
|
20240329,095400,15018840400,6760,6770,6770,6750,4761
|
|
20240329,095300,14986647760,6740,6740,6770,6730,11462
|
|
20240329,095200,14909246460,6740,6760,6760,6740,6288
|
|
20240329,095100,14866801990,6760,6750,6770,6750,5551
|
|
20240329,095000,14829318760,6750,6740,6770,6740,1662
|
|
20240329,094900,14818101700,6740,6730,6750,6720,20296
|
|
20240329,094800,14681640950,6730,6780,6800,6730,8480
|
|
20240329,094700,14624336040,6790,6810,6810,6750,6154
|
|
20240329,094600,14582484730,6820,6780,6820,6740,9487
|
|
20240329,094500,14517993730,6780,6790,6800,6740,12469
|
|
20240329,094400,14433494690,6800,6750,6820,6720,23830
|
|
20240329,094300,14271664930,6720,6690,6750,6690,21672
|
|
20240329,094200,14125971500,6690,6650,6710,6650,3788
|
|
20240329,094100,14100622870,6700,6710,6720,6660,5395
|
|
20240329,094000,14064493140,6720,6760,6760,6680,26027
|
|
20240329,093900,13889497490,6760,6640,6760,6610,46829
|
|
20240329,093800,13576337250,6630,6580,6640,6570,7849
|
|
20240329,093700,13524631580,6590,6660,6660,6580,11790
|
|
20240329,093600,13446752260,6610,6670,6670,6610,15961
|
|
20240329,093500,13340551160,6660,6610,6680,6610,25786
|
|
20240329,093400,13169143460,6610,6610,6620,6590,10756
|
|
20240329,093300,13098138320,6610,6580,6650,6520,13200
|
|
20240329,093200,13011126750,6550,6610,6640,6430,38020
|
|
20240329,093100,12763174220,6610,6590,6610,6560,7232
|
|
20240329,093000,12715531420,6590,6550,6600,6540,15695
|
|
20240329,092900,12612315530,6550,6510,6570,6480,11470
|
|
20240329,092800,12537485560,6520,6490,6580,6490,8208
|
|
20240329,092700,12483805730,6530,6480,6530,6460,20257
|
|
20240329,092600,12352342340,6480,6520,6530,6420,31854
|
|
20240329,092500,12146197430,6520,6570,6590,6510,17776
|
|
20240329,092400,12029803210,6570,6590,6610,6560,13537
|
|
20240329,092300,11940600650,6600,6610,6610,6560,12008
|
|
20240329,092200,11861559680,6600,6690,6700,6590,31893
|
|
20240329,092100,11649909150,6680,6690,6700,6650,26329
|
|
20240329,092000,11474157340,6670,6600,6680,6430,63051
|
|
20240329,091900,11059757350,6600,6640,6650,6560,27764
|
|
20240329,091800,10876458990,6650,6560,6650,6560,20537
|
|
20240329,091700,10740780550,6590,6520,6590,6490,32061
|
|
20240329,091600,10531699550,6530,6420,6530,6420,29246
|
|
20240329,091500,10342820430,6430,6450,6460,6410,40833
|
|
20240329,091400,10080408950,6450,6460,6490,6450,21085
|
|
20240329,091300,9944089970,6460,6450,6500,6420,26233
|
|
20240329,091200,9774802950,6440,6410,6530,6400,70148
|
|
20240329,091100,9322778380,6410,6560,6560,6400,79948
|
|
20240329,091000,8806876590,6500,6600,6640,6460,55935
|
|
20240329,090900,8440405380,6610,6500,6650,6410,84806
|
|
20240329,090800,7884528480,6500,6760,6770,6470,160290
|
|
20240329,090700,6820734010,6730,6780,6780,6710,52840
|
|
20240329,090600,6464527990,6780,6890,6890,6690,101471
|
|
20240329,090500,5776396590,6890,6930,6950,6840,91832
|
|
20240329,090400,5144101350,6930,7020,7030,6930,114071
|
|
20240329,090300,4349305540,7030,7000,7070,6910,180062
|
|
20240329,090200,3087476260,7000,6860,7000,6830,109531
|
|
20240329,090100,2326321860,6840,6910,6950,6780,145101
|
|
20240329,090000,1327962140,6910,6800,6980,6770,193784
|