581 lines
31 KiB
CSV
581 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,183800,32530083000,17420,17420,17420,17420,12117
|
|
20240329,183700,32530083000,17420,17420,17420,17420,0
|
|
20240329,183600,32530083000,17420,17420,17420,17420,0
|
|
20240329,183500,32530083000,17420,17420,17420,17420,0
|
|
20240329,183400,32530083000,17420,17420,17420,17420,0
|
|
20240329,183300,32530083000,17420,17420,17420,17420,0
|
|
20240329,183200,32530083000,17420,17420,17420,17420,0
|
|
20240329,183100,32530083000,17420,17420,17420,17420,0
|
|
20240329,183000,32530083000,17420,17420,17420,17420,0
|
|
20240329,182900,32530083000,17420,17420,17420,17420,0
|
|
20240329,182800,32530083000,17420,17420,17420,17420,0
|
|
20240329,182700,32530083000,17420,17420,17420,17420,0
|
|
20240329,182600,32530083000,17420,17420,17420,17420,0
|
|
20240329,182500,32530083000,17420,17420,17420,17420,0
|
|
20240329,182400,32530083000,17420,17420,17420,17420,0
|
|
20240329,182300,32530083000,17420,17420,17420,17420,0
|
|
20240329,182200,32530083000,17420,17420,17420,17420,0
|
|
20240329,182100,32530083000,17420,17420,17420,17420,0
|
|
20240329,182000,32530083000,17420,17420,17420,17420,0
|
|
20240329,181900,32530083000,17420,17420,17420,17420,0
|
|
20240329,181800,32530083000,17420,17420,17420,17420,0
|
|
20240329,181700,32530083000,17420,17420,17420,17420,0
|
|
20240329,181600,32530083000,17420,17420,17420,17420,0
|
|
20240329,181500,32530083000,17420,17420,17420,17420,0
|
|
20240329,181400,32530083000,17420,17420,17420,17420,0
|
|
20240329,181300,32530083000,17420,17420,17420,17420,0
|
|
20240329,181200,32530083000,17420,17420,17420,17420,0
|
|
20240329,181100,32530083000,17420,17420,17420,17420,0
|
|
20240329,181000,32530083000,17420,17420,17420,17420,0
|
|
20240329,180900,32530083000,17420,17420,17420,17420,0
|
|
20240329,180800,32530083000,17420,17420,17420,17420,12117
|
|
20240329,180700,32530083000,17420,17420,17420,17420,0
|
|
20240329,180600,32530083000,17420,17420,17420,17420,0
|
|
20240329,180500,32530083000,17420,17420,17420,17420,0
|
|
20240329,180400,32530083000,17420,17420,17420,17420,0
|
|
20240329,180300,32530083000,17420,17420,17420,17420,0
|
|
20240329,180200,32530083000,17420,17420,17420,17420,0
|
|
20240329,180100,32530083000,17420,17420,17420,17420,0
|
|
20240329,180000,32530083000,17420,17420,17420,17420,0
|
|
20240329,175900,32530083000,17420,17420,17420,17420,0
|
|
20240329,175800,32530083000,17420,17420,17420,17420,0
|
|
20240329,175700,32530083000,17420,17420,17420,17420,0
|
|
20240329,175600,32530083000,17420,17420,17420,17420,0
|
|
20240329,175500,32530083000,17420,17420,17420,17420,0
|
|
20240329,175400,32530083000,17420,17420,17420,17420,0
|
|
20240329,175300,32530083000,17420,17420,17420,17420,0
|
|
20240329,175200,32530083000,17420,17420,17420,17420,0
|
|
20240329,175100,32530083000,17420,17420,17420,17420,0
|
|
20240329,175000,32530083000,17420,17420,17420,17420,0
|
|
20240329,174900,32530083000,17420,17420,17420,17420,0
|
|
20240329,174800,32530083000,17420,17420,17420,17420,0
|
|
20240329,174700,32530083000,17420,17420,17420,17420,0
|
|
20240329,174600,32530083000,17420,17420,17420,17420,0
|
|
20240329,174500,32530083000,17420,17420,17420,17420,0
|
|
20240329,174400,32530083000,17420,17420,17420,17420,0
|
|
20240329,174300,32530083000,17420,17420,17420,17420,0
|
|
20240329,174200,32530083000,17420,17420,17420,17420,0
|
|
20240329,174100,32530083000,17420,17420,17420,17420,0
|
|
20240329,174000,32530083000,17420,17420,17420,17420,0
|
|
20240329,173900,32530083000,17420,17420,17420,17420,0
|
|
20240329,173800,32530083000,17420,17420,17420,17420,12117
|
|
20240329,173700,32530083000,17420,17420,17420,17420,0
|
|
20240329,173600,32530083000,17420,17420,17420,17420,0
|
|
20240329,173500,32530083000,17420,17420,17420,17420,0
|
|
20240329,173400,32530083000,17420,17420,17420,17420,0
|
|
20240329,173300,32530083000,17420,17420,17420,17420,0
|
|
20240329,173200,32530083000,17420,17420,17420,17420,0
|
|
20240329,173100,32530083000,17420,17420,17420,17420,0
|
|
20240329,173000,32530083000,17420,17420,17420,17420,0
|
|
20240329,172900,32530083000,17420,17420,17420,17420,0
|
|
20240329,172800,32530083000,17420,17420,17420,17420,0
|
|
20240329,172700,32530083000,17420,17420,17420,17420,0
|
|
20240329,172600,32530083000,17420,17420,17420,17420,0
|
|
20240329,172500,32530083000,17420,17420,17420,17420,0
|
|
20240329,172400,32530083000,17420,17420,17420,17420,0
|
|
20240329,172300,32530083000,17420,17420,17420,17420,0
|
|
20240329,172200,32530083000,17420,17420,17420,17420,0
|
|
20240329,172100,32530083000,17420,17420,17420,17420,0
|
|
20240329,172000,32530083000,17420,17420,17420,17420,0
|
|
20240329,171900,32530083000,17420,17420,17420,17420,0
|
|
20240329,171800,32530083000,17420,17420,17420,17420,0
|
|
20240329,171700,32530083000,17420,17420,17420,17420,0
|
|
20240329,171600,32530083000,17420,17420,17420,17420,0
|
|
20240329,171500,32530083000,17420,17420,17420,17420,0
|
|
20240329,171400,32530083000,17420,17420,17420,17420,0
|
|
20240329,171300,32530083000,17420,17420,17420,17420,0
|
|
20240329,171200,32530083000,17420,17420,17420,17420,0
|
|
20240329,171100,32530083000,17420,17420,17420,17420,0
|
|
20240329,171000,32530083000,17420,17420,17420,17420,0
|
|
20240329,170900,32530083000,17420,17420,17420,17420,0
|
|
20240329,170800,32530083000,17420,17420,17420,17420,12117
|
|
20240329,170700,32530083000,17420,17420,17420,17420,0
|
|
20240329,170600,32530083000,17420,17420,17420,17420,0
|
|
20240329,170500,32530083000,17420,17420,17420,17420,0
|
|
20240329,170400,32530083000,17420,17420,17420,17420,0
|
|
20240329,170300,32530083000,17420,17420,17420,17420,0
|
|
20240329,170200,32530083000,17420,17420,17420,17420,0
|
|
20240329,170100,32530083000,17420,17420,17420,17420,0
|
|
20240329,170000,32530083000,17420,17420,17420,17420,0
|
|
20240329,165900,32530083000,17420,17420,17420,17420,0
|
|
20240329,165800,32530083000,17420,17420,17420,17420,0
|
|
20240329,165700,32530083000,17420,17420,17420,17420,0
|
|
20240329,165600,32530083000,17420,17420,17420,17420,0
|
|
20240329,165500,32530083000,17420,17420,17420,17420,0
|
|
20240329,165400,32530083000,17420,17420,17420,17420,0
|
|
20240329,165300,32530083000,17420,17420,17420,17420,0
|
|
20240329,165200,32530083000,17420,17420,17420,17420,0
|
|
20240329,165100,32530083000,17420,17420,17420,17420,0
|
|
20240329,165000,32530083000,17420,17420,17420,17420,0
|
|
20240329,164900,32530083000,17420,17420,17420,17420,0
|
|
20240329,164800,32530083000,17420,17420,17420,17420,0
|
|
20240329,164700,32530083000,17420,17420,17420,17420,0
|
|
20240329,164600,32530083000,17420,17420,17420,17420,0
|
|
20240329,164500,32530083000,17420,17420,17420,17420,0
|
|
20240329,164400,32530083000,17420,17420,17420,17420,0
|
|
20240329,164300,32530083000,17420,17420,17420,17420,0
|
|
20240329,164200,32530083000,17420,17420,17420,17420,0
|
|
20240329,164100,32530083000,17420,17420,17420,17420,0
|
|
20240329,164000,32530083000,17420,17420,17420,17420,0
|
|
20240329,163900,32530083000,17420,17420,17420,17420,0
|
|
20240329,163800,32530083000,17420,17420,17420,17420,12117
|
|
20240329,163700,32530083000,17420,17420,17420,17420,0
|
|
20240329,163600,32530083000,17420,17420,17420,17420,0
|
|
20240329,163500,32530083000,17420,17420,17420,17420,0
|
|
20240329,163400,32530083000,17420,17420,17420,17420,0
|
|
20240329,163300,32530083000,17420,17420,17420,17420,0
|
|
20240329,163200,32530083000,17420,17420,17420,17420,0
|
|
20240329,163100,32530083000,17420,17420,17420,17420,0
|
|
20240329,163000,32530083000,17420,17420,17420,17420,0
|
|
20240329,162900,32530083000,17420,17420,17420,17420,0
|
|
20240329,162800,32530083000,17420,17420,17420,17420,0
|
|
20240329,162700,32530083000,17420,17420,17420,17420,0
|
|
20240329,162600,32530083000,17420,17420,17420,17420,0
|
|
20240329,162500,32530083000,17420,17420,17420,17420,0
|
|
20240329,162400,32530083000,17420,17420,17420,17420,0
|
|
20240329,162300,32530083000,17420,17420,17420,17420,0
|
|
20240329,162200,32530083000,17420,17420,17420,17420,0
|
|
20240329,162100,32530083000,17420,17420,17420,17420,0
|
|
20240329,162000,32530083000,17420,17420,17420,17420,0
|
|
20240329,161900,32530083000,17420,17420,17420,17420,0
|
|
20240329,161800,32530083000,17420,17420,17420,17420,0
|
|
20240329,161700,32530083000,17420,17420,17420,17420,0
|
|
20240329,161600,32530083000,17420,17420,17420,17420,0
|
|
20240329,161500,32530083000,17420,17420,17420,17420,0
|
|
20240329,161400,32530083000,17420,17420,17420,17420,0
|
|
20240329,161300,32530083000,17420,17420,17420,17420,0
|
|
20240329,161200,32530083000,17420,17420,17420,17420,0
|
|
20240329,161100,32530083000,17420,17420,17420,17420,0
|
|
20240329,161000,32530083000,17420,17420,17420,17420,0
|
|
20240329,160900,32530083000,17420,17420,17420,17420,0
|
|
20240329,160800,32530083000,17420,17420,17420,17420,12117
|
|
20240329,160700,32530083000,17420,17420,17420,17420,0
|
|
20240329,160600,32530083000,17420,17420,17420,17420,0
|
|
20240329,160500,32530083000,17420,17420,17420,17420,0
|
|
20240329,160400,32530083000,17420,17420,17420,17420,0
|
|
20240329,160300,32530083000,17420,17420,17420,17420,0
|
|
20240329,160200,32530083000,17420,17420,17420,17420,0
|
|
20240329,160100,32530083000,17420,17420,17420,17420,0
|
|
20240329,160000,32530083000,17420,17420,17420,17420,0
|
|
20240329,155900,32530083000,17420,17420,17420,17420,0
|
|
20240329,155800,32530083000,17420,17420,17420,17420,0
|
|
20240329,155700,32530083000,17420,17420,17420,17420,0
|
|
20240329,155600,32530083000,17420,17420,17420,17420,0
|
|
20240329,155500,32530083000,17420,17420,17420,17420,0
|
|
20240329,155400,32530083000,17420,17420,17420,17420,0
|
|
20240329,155300,32530083000,17420,17420,17420,17420,0
|
|
20240329,155200,32530083000,17420,17420,17420,17420,0
|
|
20240329,155100,32530083000,17420,17420,17420,17420,0
|
|
20240329,155000,32530083000,17420,17420,17420,17420,0
|
|
20240329,154900,32530083000,17420,17420,17420,17420,0
|
|
20240329,154800,32530083000,17420,17420,17420,17420,0
|
|
20240329,154700,32530083000,17420,17420,17420,17420,0
|
|
20240329,154600,32530083000,17420,17420,17420,17420,0
|
|
20240329,154500,32530083000,17420,17420,17420,17420,0
|
|
20240329,154400,32530083000,17420,17420,17420,17420,0
|
|
20240329,154300,32530083000,17420,17420,17420,17420,0
|
|
20240329,154200,32530083000,17420,17420,17420,17420,0
|
|
20240329,154100,32530083000,17420,17420,17420,17420,0
|
|
20240329,154000,32530083000,17420,17420,17420,17420,0
|
|
20240329,153900,32530083000,17420,17420,17420,17420,0
|
|
20240329,153800,32530083000,17420,17420,17420,17420,12117
|
|
20240329,153700,32530083000,17420,17420,17420,17420,0
|
|
20240329,153600,32530083000,17420,17420,17420,17420,0
|
|
20240329,153500,32530083000,17420,17420,17420,17420,0
|
|
20240329,153400,32530083000,17420,17420,17420,17420,0
|
|
20240329,153300,32530083000,17420,17420,17420,17420,0
|
|
20240329,153200,32530083000,17420,17420,17420,17420,0
|
|
20240329,153100,32530083000,17420,17420,17420,17420,0
|
|
20240329,153000,32530083000,17420,17420,17420,17420,12117
|
|
20240329,152900,32319004860,17470,17470,17470,17470,0
|
|
20240329,152800,32319004860,17470,17470,17470,17470,0
|
|
20240329,152700,32319004860,17470,17470,17470,17470,0
|
|
20240329,152600,32319004860,17470,17470,17470,17470,0
|
|
20240329,152500,32319004860,17470,17470,17470,17470,0
|
|
20240329,152400,32319004860,17470,17470,17470,17470,0
|
|
20240329,152300,32319004860,17470,17470,17470,17470,0
|
|
20240329,152200,32319004860,17470,17470,17470,17470,0
|
|
20240329,152100,32319004860,17470,17470,17470,17470,0
|
|
20240329,152000,32319004860,17470,17470,17470,17470,0
|
|
20240329,151900,32319004860,17470,17470,17480,17450,2316
|
|
20240329,151800,32278568950,17480,17480,17490,17470,1270
|
|
20240329,151700,32256365960,17480,17470,17500,17470,2657
|
|
20240329,151600,32209941940,17500,17490,17510,17450,1183
|
|
20240329,151500,32189256030,17500,17450,17500,17450,919
|
|
20240329,151400,32173209090,17450,17490,17530,17440,2476
|
|
20240329,151300,32129880330,17490,17500,17500,17410,1243
|
|
20240329,151200,32108170770,17500,17400,17500,17400,1585
|
|
20240329,151100,32080508650,17400,17510,17510,17400,3042
|
|
20240329,151000,32027384040,17510,17480,17510,17480,254
|
|
20240329,150900,32022940390,17460,17440,17520,17430,2060
|
|
20240329,150800,31986934000,17440,17470,17480,17440,1296
|
|
20240329,150700,31964318580,17470,17440,17480,17440,130
|
|
20240329,150600,31962049060,17490,17440,17490,17440,1265
|
|
20240329,150500,31939974150,17440,17450,17460,17440,671
|
|
20240329,150400,31928264860,17460,17470,17490,17460,658
|
|
20240329,150300,31916770820,17490,17460,17490,17460,215
|
|
20240329,150200,31913010570,17490,17450,17500,17440,1617
|
|
20240329,150100,31884764960,17440,17530,17540,17440,1942
|
|
20240329,150000,31850836300,17530,17420,17550,17420,3037
|
|
20240329,145900,31797680320,17420,17380,17420,17370,2877
|
|
20240329,145800,31747637480,17380,17380,17390,17330,1933
|
|
20240329,145700,31714055710,17380,17470,17480,17380,1750
|
|
20240329,145600,31683563900,17480,17530,17530,17480,1192
|
|
20240329,145500,31662687850,17540,17540,17550,17530,471
|
|
20240329,145400,31654429470,17530,17490,17530,17490,623
|
|
20240329,145300,31643522710,17500,17510,17530,17470,1531
|
|
20240329,145200,31616732630,17510,17540,17580,17510,1470
|
|
20240329,145100,31590950990,17540,17560,17600,17540,696
|
|
20240329,145000,31578729190,17580,17500,17610,17490,2337
|
|
20240329,144900,31537747660,17500,17530,17540,17500,614
|
|
20240329,144800,31526990190,17530,17600,17630,17530,2939
|
|
20240329,144700,31475327370,17580,17610,17650,17550,1912
|
|
20240329,144600,31441714770,17650,17670,17670,17560,2826
|
|
20240329,144500,31391885510,17660,17530,17700,17490,5900
|
|
20240329,144400,31288074090,17490,17510,17530,17490,1124
|
|
20240329,144300,31268402340,17510,17480,17510,17480,585
|
|
20240329,144200,31258162100,17490,17430,17490,17430,754
|
|
20240329,144100,31244994800,17430,17420,17490,17350,2197
|
|
20240329,144000,31206754570,17420,17500,17500,17420,683
|
|
20240329,143900,31194836940,17500,17530,17570,17500,718
|
|
20240329,143800,31182247380,17530,17470,17530,17470,1280
|
|
20240329,143700,31159841590,17450,17390,17510,17390,1780
|
|
20240329,143600,31128758600,17390,17420,17420,17380,2417
|
|
20240329,143500,31086699520,17440,17450,17460,17440,1259
|
|
20240329,143400,31064729120,17380,17530,17530,17380,6541
|
|
20240329,143300,30950424750,17530,17590,17590,17530,2457
|
|
20240329,143200,30907316230,17580,17600,17600,17560,1419
|
|
20240329,143100,30882390830,17600,17600,17610,17590,1229
|
|
20240329,143000,30860760750,17600,17620,17630,17590,390
|
|
20240329,142900,30853893430,17630,17630,17630,17580,417
|
|
20240329,142800,30846553240,17630,17600,17630,17550,2539
|
|
20240329,142700,30801879750,17600,17610,17640,17560,2549
|
|
20240329,142600,30757016330,17600,17690,17690,17500,11117
|
|
20240329,142500,30561961950,17660,17720,17720,17660,6717
|
|
20240329,142400,30443112340,17720,17730,17760,17720,3240
|
|
20240329,142300,30385601380,17730,17710,17750,17710,3196
|
|
20240329,142200,30328987050,17710,17710,17710,17710,0
|
|
20240329,142100,30328987050,17710,17710,17710,17710,0
|
|
20240329,142000,30328987050,17710,17740,17740,17710,2994
|
|
20240329,141900,30275923150,17740,17760,17760,17710,7126
|
|
20240329,141800,30149452280,17760,17880,17880,17760,7411
|
|
20240329,141700,30017589000,17880,17880,17990,17870,739
|
|
20240329,141600,30004365430,17880,17890,17910,17870,1791
|
|
20240329,141500,29972340070,17890,17910,17910,17890,558
|
|
20240329,141400,29962352340,17910,17960,17960,17900,1652
|
|
20240329,141300,29932741310,17960,17930,18000,17930,472
|
|
20240329,141200,29924262440,17920,17900,17930,17900,621
|
|
20240329,141100,29913137740,17900,17870,17920,17870,1245
|
|
20240329,141000,29890862280,17880,17870,17920,17860,583
|
|
20240329,140900,29880443760,17890,17980,17990,17850,8722
|
|
20240329,140800,29724330720,17980,17990,18010,17980,1050
|
|
20240329,140700,29705437000,17990,17980,18020,17970,1115
|
|
20240329,140600,29685361740,17940,17980,18010,17940,1418
|
|
20240329,140500,29659892900,17980,17970,18070,17940,2798
|
|
20240329,140400,29609650470,17950,17930,18020,17930,1174
|
|
20240329,140300,29588533180,17920,17960,17960,17910,4446
|
|
20240329,140200,29508772530,17970,18070,18070,17970,3697
|
|
20240329,140100,29442183280,18080,18170,18180,18080,4432
|
|
20240329,140000,29361831270,18170,18200,18210,18150,2107
|
|
20240329,135900,29323487320,18200,18200,18220,18200,832
|
|
20240329,135800,29308343830,18200,18230,18240,18180,3286
|
|
20240329,135700,29248509770,18240,18050,18280,18030,5927
|
|
20240329,135600,29140764960,18060,18050,18070,18000,2289
|
|
20240329,135500,29099502930,18060,17950,18100,17920,2731
|
|
20240329,135400,29050313450,17920,18090,18090,17890,11256
|
|
20240329,135300,28847823640,18100,18120,18140,18040,3807
|
|
20240329,135200,28778996360,18110,18170,18240,18110,5402
|
|
20240329,135100,28680967030,18170,18370,18370,18170,8974
|
|
20240329,135000,28516973290,18370,18270,18450,18270,3416
|
|
20240329,134900,28454391520,18270,18420,18460,18260,8972
|
|
20240329,134800,28289735370,18450,18380,18650,18340,30851
|
|
20240329,134700,27718788710,18330,18390,18400,18310,2543
|
|
20240329,134600,27672109580,18370,18260,18430,18260,4774
|
|
20240329,134500,27584407910,18330,18250,18400,18180,5324
|
|
20240329,134400,27487094070,18250,18160,18250,18160,1167
|
|
20240329,134300,27465850580,18160,18220,18220,18150,2321
|
|
20240329,134200,27423633540,18260,18250,18330,18220,4102
|
|
20240329,134100,27348687090,18280,18390,18390,18220,4848
|
|
20240329,134000,27259847480,18390,18400,18500,18370,9970
|
|
20240329,133900,27076006290,18410,18240,18430,18200,10158
|
|
20240329,133800,26889691180,18240,18170,18240,18170,844
|
|
20240329,133700,26874340380,18170,18220,18280,18160,1629
|
|
20240329,133600,26844679960,18250,18210,18250,18140,2778
|
|
20240329,133500,26794113740,18150,18140,18290,18110,2008
|
|
20240329,133400,26757561350,18110,18120,18130,18060,2660
|
|
20240329,133300,26709428130,18120,18200,18200,18100,3411
|
|
20240329,133200,26647589460,18210,18220,18340,18110,5330
|
|
20240329,133100,26550628320,18190,18360,18420,18130,9885
|
|
20240329,133000,26369445920,18390,18090,18390,18090,8908
|
|
20240329,132900,26206842970,18090,18060,18090,18060,729
|
|
20240329,132800,26193670670,18090,18230,18250,18020,9189
|
|
20240329,132700,26027338260,18220,18330,18380,18140,4834
|
|
20240329,132600,25939150450,18330,18380,18390,18240,6354
|
|
20240329,132500,25822826200,18380,18390,18500,18340,7961
|
|
20240329,132400,25676274900,18440,18420,18520,18380,16199
|
|
20240329,132300,25377519120,18410,18200,18500,18180,29864
|
|
20240329,132200,24828205720,18200,18200,18230,18070,4286
|
|
20240329,132100,24750227470,18210,18060,18210,18040,3609
|
|
20240329,132000,24684886280,18050,17990,18050,17990,2003
|
|
20240329,131900,24648823860,17990,18060,18060,17970,4605
|
|
20240329,131800,24565938530,18010,18060,18120,18010,3913
|
|
20240329,131700,24495350610,18060,18170,18170,18060,4666
|
|
20240329,131600,24410831620,18160,18130,18200,18120,2952
|
|
20240329,131500,24357216510,18140,18190,18230,18110,10699
|
|
20240329,131400,24162448730,18220,18010,18220,18000,6010
|
|
20240329,131300,24053490000,18000,17950,18060,17950,3223
|
|
20240329,131200,23995452820,17950,17990,18010,17950,1286
|
|
20240329,131100,23972339200,17990,17910,18010,17900,2974
|
|
20240329,131000,23918977550,17930,17880,17950,17870,1386
|
|
20240329,130900,23894183830,17890,17860,17900,17840,1649
|
|
20240329,130800,23864730080,17850,17880,17900,17850,5793
|
|
20240329,130700,23761195450,17880,17910,17920,17880,3200
|
|
20240329,130600,23703924220,17910,18020,18020,17870,5556
|
|
20240329,130500,23604123860,18020,18040,18060,18020,4480
|
|
20240329,130400,23523287450,18040,18040,18100,18030,1831
|
|
20240329,130300,23490266030,18040,18020,18160,17970,8684
|
|
20240329,130200,23333746070,18040,18180,18180,18010,4062
|
|
20240329,130100,23260412900,18190,18220,18280,18010,7215
|
|
20240329,130000,23129874940,18280,18190,18300,18190,5365
|
|
20240329,125900,23031978010,18190,18180,18350,18150,20484
|
|
20240329,125800,22658412110,18170,18000,18220,18000,10252
|
|
20240329,125700,22472623870,18000,17940,18000,17910,1959
|
|
20240329,125600,22437451670,17940,17980,17980,17930,1942
|
|
20240329,125500,22402584720,17980,17910,18010,17900,2903
|
|
20240329,125400,22350465890,17900,17930,17930,17850,3560
|
|
20240329,125300,22286797300,17940,17920,17950,17900,2109
|
|
20240329,125200,22248981940,17900,17900,17960,17870,7838
|
|
20240329,125100,22108768050,17890,18010,18010,17890,9483
|
|
20240329,125000,21938765820,18040,17990,18050,17970,4481
|
|
20240329,124900,21858123260,17990,17970,18050,17880,14448
|
|
20240329,124800,21598624760,17970,18260,18260,17970,20027
|
|
20240329,124700,21236633980,18260,18300,18330,18260,4628
|
|
20240329,124600,21152068200,18330,18410,18410,18260,8149
|
|
20240329,124500,21002621100,18400,18430,18430,18370,5536
|
|
20240329,124400,20900755210,18410,18440,18480,18380,7695
|
|
20240329,124300,20759012690,18450,18390,18450,18370,15548
|
|
20240329,124200,20472602290,18380,18230,18390,18230,6852
|
|
20240329,124100,20347036690,18280,18360,18370,18220,9706
|
|
20240329,124000,20169454990,18360,18250,18370,18190,12232
|
|
20240329,123900,19946313900,18270,18330,18330,18220,15355
|
|
20240329,123800,19665829820,18330,18400,18400,18300,17189
|
|
20240329,123700,19350434350,18400,18390,18440,18320,12681
|
|
20240329,123600,19117334560,18390,18520,18530,18390,20446
|
|
20240329,123500,18739908430,18510,18460,18530,18410,19624
|
|
20240329,123400,18377663320,18450,18550,18620,18450,11116
|
|
20240329,123300,18171785960,18550,18700,18710,18410,37505
|
|
20240329,123200,17476216520,18700,18970,18970,18610,43203
|
|
20240329,123100,16665331500,18970,19030,19030,18960,13818
|
|
20240329,123000,16402952860,19030,19020,19040,18970,9279
|
|
20240329,122900,16226585840,19020,18960,19050,18930,13918
|
|
20240329,122800,15962424500,18950,19140,19140,18930,39500
|
|
20240329,122700,15212248550,19140,19260,19290,19100,23439
|
|
20240329,122600,14762710290,19200,19480,19490,19200,38124
|
|
20240329,122500,14025710790,19480,19330,19490,19320,18989
|
|
20240329,122400,13657588440,19330,19360,19540,19330,26774
|
|
20240329,122300,13137434050,19360,19570,19570,19310,29038
|
|
20240329,122200,12572448460,19570,19600,19640,19250,72983
|
|
20240329,122100,11151792550,19580,19850,19850,19580,43806
|
|
20240329,122000,10289287120,19850,19670,19950,19560,62215
|
|
20240329,121900,9058503740,19950,19950,19950,19950,0
|
|
20240329,121800,9058503740,19950,19370,19950,19360,64469
|
|
20240329,121700,7786113220,19370,18600,19400,18580,73816
|
|
20240329,121600,6376761570,18600,18500,18870,18440,51219
|
|
20240329,121500,5423324910,18500,17990,18500,17920,50273
|
|
20240329,121400,4499325870,17980,18100,18100,17850,6150
|
|
20240329,121300,4388946640,18080,17770,18080,17610,10902
|
|
20240329,121200,4195000100,17770,17780,17860,17770,2605
|
|
20240329,121100,4148689200,17790,17800,17970,17790,2572
|
|
20240329,121000,4102752320,17790,17850,17890,17770,6037
|
|
20240329,120900,3995272260,17850,17960,18120,17780,14325
|
|
20240329,120800,3739032160,17950,17800,18180,17610,21659
|
|
20240329,120700,3350915960,17830,18140,18140,17800,24460
|
|
20240329,120600,2909658500,18390,18390,18390,18390,0
|
|
20240329,120500,2909658500,18390,18010,18390,17920,31111
|
|
20240329,120400,2345960810,18020,17510,18300,17510,38877
|
|
20240329,120300,1649387870,17500,17500,17510,17500,414
|
|
20240329,120200,1642139330,17510,17500,17510,17490,132
|
|
20240329,120100,1639828890,17500,17490,17500,17480,178
|
|
20240329,120000,1636714560,17490,17480,17500,17480,592
|
|
20240329,115900,1626358110,17480,17480,17490,17480,263
|
|
20240329,115800,1621760380,17480,17450,17480,17440,162
|
|
20240329,115700,1618929660,17450,17450,17450,17450,20
|
|
20240329,115600,1618580660,17430,17470,17470,17430,250
|
|
20240329,115500,1614213200,17470,17430,17470,17430,3
|
|
20240329,115400,1614160870,17410,17460,17460,17410,145
|
|
20240329,115300,1611632270,17450,17470,17470,17440,301
|
|
20240329,115200,1606379570,17470,17470,17470,17470,4
|
|
20240329,115100,1606309690,17480,17470,17480,17470,219
|
|
20240329,115000,1602482570,17470,17470,17470,17470,1
|
|
20240329,114900,1602465100,17470,17500,17500,17470,122
|
|
20240329,114800,1600331320,17500,17510,17510,17500,209
|
|
20240329,114700,1596671810,17510,17510,17510,17510,12
|
|
20240329,114600,1596461690,17510,17500,17510,17500,282
|
|
20240329,114500,1591525580,17500,17500,17500,17500,0
|
|
20240329,114400,1591525580,17500,17490,17500,17490,103
|
|
20240329,114300,1589723860,17490,17500,17510,17490,416
|
|
20240329,114200,1582443530,17500,17510,17510,17500,188
|
|
20240329,114100,1579151660,17510,17510,17510,17500,217
|
|
20240329,114000,1575352120,17500,17500,17500,17500,0
|
|
20240329,113900,1575352120,17500,17510,17510,17500,5
|
|
20240329,113800,1575264590,17510,17500,17510,17500,80
|
|
20240329,113700,1573864200,17510,17510,17510,17470,304
|
|
20240329,113600,1568546370,17500,17510,17510,17500,23
|
|
20240329,113500,1568143660,17510,17500,17510,17500,155
|
|
20240329,113400,1565430160,17500,17500,17500,17500,27
|
|
20240329,113300,1564957660,17480,17480,17480,17480,100
|
|
20240329,113200,1563209660,17480,17500,17510,17480,404
|
|
20240329,113100,1556141840,17500,17510,17510,17500,3
|
|
20240329,113000,1556089320,17510,17510,17520,17510,219
|
|
20240329,112900,1552253450,17510,17520,17520,17510,31
|
|
20240329,112800,1551710340,17510,17510,17510,17500,95
|
|
20240329,112700,1550046900,17500,17500,17510,17500,215
|
|
20240329,112600,1546284150,17510,17540,17540,17510,328
|
|
20240329,112500,1540535120,17550,17530,17550,17530,54
|
|
20240329,112400,1539587920,17520,17530,17540,17520,555
|
|
20240329,112300,1529856270,17530,17520,17530,17520,182
|
|
20240329,112200,1526667360,17520,17540,17540,17520,137
|
|
20240329,112100,1524264710,17530,17530,17530,17530,72
|
|
20240329,112000,1523002550,17530,17540,17540,17530,182
|
|
20240329,111900,1519810280,17540,17530,17540,17530,91
|
|
20240329,111800,1518214390,17540,17520,17540,17520,221
|
|
20240329,111700,1514340870,17520,17520,17520,17510,82
|
|
20240329,111600,1512904240,17520,17510,17520,17510,61
|
|
20240329,111500,1511835850,17500,17520,17520,17500,5
|
|
20240329,111400,1511748270,17540,17510,17540,17510,1499
|
|
20240329,111300,1485482320,17520,17470,17520,17470,2206
|
|
20240329,111200,1446844020,17470,17480,17490,17470,241
|
|
20240329,111100,1442632050,17480,17480,17480,17480,117
|
|
20240329,111000,1440586890,17480,17500,17500,17480,259
|
|
20240329,110900,1436057210,17500,17490,17500,17480,35
|
|
20240329,110800,1435444850,17500,17500,17500,17500,25
|
|
20240329,110700,1435007350,17500,17480,17500,17480,275
|
|
20240329,110600,1430197960,17480,17480,17480,17480,28
|
|
20240329,110500,1429708520,17470,17460,17470,17460,99
|
|
20240329,110400,1427979040,17460,17450,17460,17450,72
|
|
20240329,110300,1426722400,17450,17450,17450,17450,1
|
|
20240329,110200,1426704950,17450,17450,17460,17440,134
|
|
20240329,110100,1424366400,17450,17450,17450,17450,84
|
|
20240329,110000,1422900600,17450,17440,17450,17440,119
|
|
20240329,105900,1420824070,17440,17450,17460,17440,109
|
|
20240329,105800,1418922000,17440,17450,17450,17430,244
|
|
20240329,105700,1414666210,17450,17440,17450,17440,105
|
|
20240329,105600,1412834080,17440,17440,17440,17440,1
|
|
20240329,105500,1412816640,17440,17430,17440,17410,65
|
|
20240329,105400,1411683490,17430,17440,17440,17430,106
|
|
20240329,105300,1409835650,17440,17460,17460,17440,179
|
|
20240329,105200,1406712780,17490,17490,17490,17470,97
|
|
20240329,105100,1405017810,17480,17480,17480,17470,235
|
|
20240329,105000,1400910660,17490,17480,17490,17480,48
|
|
20240329,104900,1400071370,17470,17470,17470,17470,0
|
|
20240329,104800,1400071370,17470,17480,17480,17470,135
|
|
20240329,104700,1397711590,17460,17470,17480,17460,63
|
|
20240329,104600,1396611190,17470,17450,17470,17450,145
|
|
20240329,104500,1394079550,17460,17460,17460,17460,21
|
|
20240329,104400,1393712890,17450,17450,17450,17450,1
|
|
20240329,104300,1393695440,17420,17410,17420,17410,43
|
|
20240329,104200,1392946710,17390,17390,17390,17390,1
|
|
20240329,104100,1392929320,17390,17380,17410,17380,480
|
|
20240329,104000,1384580410,17380,17390,17390,17380,132
|
|
20240329,103900,1382285010,17400,17400,17400,17380,52
|
|
20240329,103800,1381380440,17380,17410,17410,17380,242
|
|
20240329,103700,1377169310,17410,17420,17420,17410,106
|
|
20240329,103600,1375323840,17420,17450,17460,17420,566
|
|
20240329,103500,1365453660,17450,17440,17450,17440,111
|
|
20240329,103400,1363517690,17440,17430,17440,17430,111
|
|
20240329,103300,1361582610,17430,17440,17440,17430,24
|
|
20240329,103200,1361164280,17400,17400,17420,17400,449
|
|
20240329,103100,1353349680,17400,17420,17450,17400,75
|
|
20240329,103000,1352043710,17410,17470,17470,17410,300
|
|
20240329,102900,1346817590,17480,17520,17520,17480,620
|
|
20240329,102800,1335969100,17520,17540,17540,17520,42
|
|
20240329,102700,1335233240,17540,17520,17540,17520,990
|
|
20240329,102600,1317872840,17520,17560,17560,17490,1152
|
|
20240329,102500,1297658790,17570,17570,17590,17570,162
|
|
20240329,102400,1294810850,17590,17600,17630,17590,1163
|
|
20240329,102300,1274335220,17600,17600,17600,17530,54
|
|
20240329,102200,1273385240,17530,17620,17630,17490,1284
|
|
20240329,102100,1250805720,17630,17660,17680,17610,2744
|
|
20240329,102000,1202364680,17640,17550,17670,17550,3953
|
|
20240329,101900,1132710630,17550,17500,17550,17500,1972
|
|
20240329,101800,1098171850,17500,17470,17500,17470,846
|
|
20240329,101700,1083370240,17460,17490,17490,17460,392
|
|
20240329,101600,1076521040,17490,17490,17490,17490,885
|
|
20240329,101500,1061042390,17490,17370,17490,17370,1414
|
|
20240329,101400,1036376360,17370,17470,17470,17370,541
|
|
20240329,101300,1026959880,17470,17460,17470,17450,1480
|
|
20240329,101200,1001123110,17450,17400,17450,17400,977
|
|
20240329,101100,984109500,17400,17390,17400,17390,116
|
|
20240329,101000,982091660,17390,17390,17400,17390,1597
|
|
20240329,100900,954306700,17400,17350,17400,17350,939
|
|
20240329,100800,937978760,17330,17310,17360,17280,3097
|
|
20240329,100700,884282720,17300,17250,17300,17250,1415
|
|
20240329,100600,859836720,17250,17250,17250,17250,345
|
|
20240329,100500,853885470,17250,17240,17250,17200,190
|
|
20240329,100400,850611680,17240,17250,17250,17200,3286
|
|
20240329,100300,794071470,17250,17270,17270,17240,391
|
|
20240329,100200,787324260,17280,17300,17300,17280,810
|
|
20240329,100100,773322850,17300,17300,17300,17290,118
|
|
20240329,100000,771281470,17300,17290,17300,17280,976
|
|
20240329,095900,754404640,17300,17300,17300,17290,234
|
|
20240329,095800,750356750,17300,17300,17300,17300,831
|
|
20240329,095700,735980450,17290,17290,17300,17270,160
|
|
20240329,095600,733214560,17290,17300,17300,17290,764
|
|
20240329,095500,720000460,17300,17270,17300,17270,165
|
|
20240329,095400,717148310,17270,17270,17300,17260,3220
|
|
20240329,095300,661478190,17280,17270,17280,17270,65
|
|
20240329,095200,660355220,17290,17270,17290,17270,639
|
|
20240329,095100,649313360,17270,17250,17280,17210,191
|
|
20240329,095000,646019640,17250,17260,17290,17250,2072
|
|
20240329,094900,610202590,17250,17230,17250,17230,54
|
|
20240329,094800,609272090,17180,17270,17280,17180,660
|
|
20240329,094700,597903790,17290,17290,17290,17280,155
|
|
20240329,094600,595224080,17290,17290,17290,17280,404
|
|
20240329,094500,588240490,17280,17270,17280,17250,183
|
|
20240329,094400,585080840,17280,17250,17290,17240,1431
|
|
20240329,094300,560369110,17260,17260,17260,17230,596
|
|
20240329,094200,550095980,17230,17250,17250,17220,307
|
|
20240329,094100,544806090,17240,17260,17270,17240,419
|
|
20240329,094000,537574340,17260,17240,17270,17230,956
|
|
20240329,093900,521079980,17240,17220,17240,17200,946
|
|
20240329,093800,504780060,17210,17160,17230,17160,2278
|
|
20240329,093700,465590560,17170,17190,17200,17110,1253
|
|
20240329,093600,444094030,17190,17190,17200,17170,405
|
|
20240329,093500,437134260,17190,17190,17190,17170,104
|
|
20240329,093400,435347000,17190,17190,17200,17150,1503
|
|
20240329,093300,409509860,17170,17160,17200,17150,322
|
|
20240329,093200,403978060,17170,17170,17170,17160,205
|
|
20240329,093100,400459170,17170,17180,17180,17130,852
|
|
20240329,093000,385843090,17150,17200,17200,17150,404
|
|
20240329,092900,378899480,17200,17200,17210,17190,933
|
|
20240329,092800,362851760,17200,17180,17200,17170,2679
|
|
20240329,092700,316794160,17180,17170,17180,17130,654
|
|
20240329,092600,305565040,17170,17160,17190,17130,937
|
|
20240329,092500,289468700,17150,17090,17150,17090,731
|
|
20240329,092400,276950280,17090,17050,17120,17010,646
|
|
20240329,092300,265922750,17060,17050,17060,17010,170
|
|
20240329,092200,263023500,17050,17030,17060,16990,2659
|
|
20240329,092100,217755190,17040,17050,17050,16980,310
|
|
20240329,092000,212477950,17030,16910,17030,16910,3384
|
|
20240329,091900,155022400,16910,16900,16910,16900,77
|
|
20240329,091800,153720680,16900,16880,16910,16870,196
|
|
20240329,091700,150410250,16910,16880,16920,16880,152
|
|
20240329,091600,147838840,16920,16920,16930,16920,64
|
|
20240329,091500,146755830,16930,16890,16940,16880,857
|
|
20240329,091400,132269090,16900,16840,16900,16840,461
|
|
20240329,091300,124486680,16830,16880,16880,16830,910
|
|
20240329,091200,109157930,16880,16890,16890,16870,461
|
|
20240329,091100,101379250,16880,16850,16880,16820,709
|
|
20240329,091000,89428160,16850,16810,16850,16810,226
|
|
20240329,090900,85626560,16810,16830,16830,16790,94
|
|
20240329,090800,84047250,16850,16750,16850,16750,1107
|
|
20240329,090700,65413560,16750,16750,16760,16750,91
|
|
20240329,090600,63889050,16680,16690,16690,16680,102
|
|
20240329,090500,62187450,16690,16730,16730,16690,3200
|
|
20240329,090400,8772940,16720,16720,16720,16720,0
|
|
20240329,090300,8772940,16720,16800,16800,16720,112
|
|
20240329,090200,6898120,16800,16800,16800,16800,100
|
|
20240329,090100,5218120,16800,16800,16800,16800,60
|
|
20240329,090000,4210120,16820,16720,16820,16720,251
|