620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,191700,60391889250,9380,9380,9380,9380,96015
|
|
20240327,191600,60391889250,9380,9380,9380,9380,0
|
|
20240327,191500,60391889250,9380,9380,9380,9380,0
|
|
20240327,191400,60391889250,9380,9380,9380,9380,0
|
|
20240327,191300,60391889250,9380,9380,9380,9380,0
|
|
20240327,191200,60391889250,9380,9380,9380,9380,0
|
|
20240327,191100,60391889250,9380,9380,9380,9380,0
|
|
20240327,191000,60391889250,9380,9380,9380,9380,0
|
|
20240327,190900,60391889250,9380,9380,9380,9380,0
|
|
20240327,190800,60391889250,9380,9380,9380,9380,0
|
|
20240327,190700,60391889250,9380,9380,9380,9380,0
|
|
20240327,190600,60391889250,9380,9380,9380,9380,0
|
|
20240327,190500,60391889250,9380,9380,9380,9380,0
|
|
20240327,190400,60391889250,9380,9380,9380,9380,0
|
|
20240327,190300,60391889250,9380,9380,9380,9380,0
|
|
20240327,190200,60391889250,9380,9380,9380,9380,0
|
|
20240327,190100,60391889250,9380,9380,9380,9380,0
|
|
20240327,190000,60391889250,9380,9380,9380,9380,0
|
|
20240327,185900,60391889250,9380,9380,9380,9380,0
|
|
20240327,185800,60391889250,9380,9380,9380,9380,0
|
|
20240327,185700,60391889250,9380,9380,9380,9380,0
|
|
20240327,185600,60391889250,9380,9380,9380,9380,0
|
|
20240327,185500,60391889250,9380,9380,9380,9380,0
|
|
20240327,185400,60391889250,9380,9380,9380,9380,0
|
|
20240327,185300,60391889250,9380,9380,9380,9380,0
|
|
20240327,185200,60391889250,9380,9380,9380,9380,0
|
|
20240327,185100,60391889250,9380,9380,9380,9380,0
|
|
20240327,185000,60391889250,9380,9380,9380,9380,0
|
|
20240327,184900,60391889250,9380,9380,9380,9380,0
|
|
20240327,184800,60391889250,9380,9380,9380,9380,0
|
|
20240327,184700,60391889250,9380,9380,9380,9380,96015
|
|
20240327,184600,60391889250,9380,9380,9380,9380,0
|
|
20240327,184500,60391889250,9380,9380,9380,9380,0
|
|
20240327,184400,60391889250,9380,9380,9380,9380,0
|
|
20240327,184300,60391889250,9380,9380,9380,9380,0
|
|
20240327,184200,60391889250,9380,9380,9380,9380,0
|
|
20240327,184100,60391889250,9380,9380,9380,9380,0
|
|
20240327,184000,60391889250,9380,9380,9380,9380,0
|
|
20240327,183900,60391889250,9380,9380,9380,9380,0
|
|
20240327,183800,60391889250,9380,9380,9380,9380,0
|
|
20240327,183700,60391889250,9380,9380,9380,9380,0
|
|
20240327,183600,60391889250,9380,9380,9380,9380,0
|
|
20240327,183500,60391889250,9380,9380,9380,9380,0
|
|
20240327,183400,60391889250,9380,9380,9380,9380,0
|
|
20240327,183300,60391889250,9380,9380,9380,9380,0
|
|
20240327,183200,60391889250,9380,9380,9380,9380,0
|
|
20240327,183100,60391889250,9380,9380,9380,9380,0
|
|
20240327,183000,60391889250,9380,9380,9380,9380,0
|
|
20240327,182900,60391889250,9380,9380,9380,9380,0
|
|
20240327,182800,60391889250,9380,9380,9380,9380,0
|
|
20240327,182700,60391889250,9380,9380,9380,9380,0
|
|
20240327,182600,60391889250,9380,9380,9380,9380,0
|
|
20240327,182500,60391889250,9380,9380,9380,9380,0
|
|
20240327,182400,60391889250,9380,9380,9380,9380,0
|
|
20240327,182300,60391889250,9380,9380,9380,9380,0
|
|
20240327,182200,60391889250,9380,9380,9380,9380,0
|
|
20240327,182100,60391889250,9380,9380,9380,9380,0
|
|
20240327,182000,60391889250,9380,9380,9380,9380,0
|
|
20240327,181900,60391889250,9380,9380,9380,9380,0
|
|
20240327,181800,60391889250,9380,9380,9380,9380,0
|
|
20240327,181700,60391889250,9380,9380,9380,9380,96015
|
|
20240327,181600,60391889250,9380,9380,9380,9380,0
|
|
20240327,181500,60391889250,9380,9380,9380,9380,0
|
|
20240327,181400,60391889250,9380,9380,9380,9380,0
|
|
20240327,181300,60391889250,9380,9380,9380,9380,0
|
|
20240327,181200,60391889250,9380,9380,9380,9380,0
|
|
20240327,181100,60391889250,9380,9380,9380,9380,0
|
|
20240327,181000,60391889250,9380,9380,9380,9380,0
|
|
20240327,180900,60391889250,9380,9380,9380,9380,0
|
|
20240327,180800,60391889250,9380,9380,9380,9380,0
|
|
20240327,180700,60391889250,9380,9380,9380,9380,0
|
|
20240327,180600,60391889250,9380,9380,9380,9380,0
|
|
20240327,180500,60391889250,9380,9380,9380,9380,0
|
|
20240327,180400,60391889250,9380,9380,9380,9380,0
|
|
20240327,180300,60391889250,9380,9380,9380,9380,0
|
|
20240327,180200,60391889250,9380,9380,9380,9380,0
|
|
20240327,180100,60391889250,9380,9380,9380,9380,0
|
|
20240327,180000,60391889250,9380,9380,9380,9380,0
|
|
20240327,175900,60391889250,9380,9380,9380,9380,0
|
|
20240327,175800,60391889250,9380,9380,9380,9380,0
|
|
20240327,175700,60391889250,9380,9380,9380,9380,0
|
|
20240327,175600,60391889250,9380,9380,9380,9380,0
|
|
20240327,175500,60391889250,9380,9380,9380,9380,0
|
|
20240327,175400,60391889250,9380,9380,9380,9380,0
|
|
20240327,175300,60391889250,9380,9380,9380,9380,0
|
|
20240327,175200,60391889250,9380,9380,9380,9380,0
|
|
20240327,175100,60391889250,9380,9380,9380,9380,0
|
|
20240327,175000,60391889250,9380,9380,9380,9380,0
|
|
20240327,174900,60391889250,9380,9380,9380,9380,0
|
|
20240327,174800,60391889250,9380,9380,9380,9380,0
|
|
20240327,174700,60391889250,9380,9380,9380,9380,96015
|
|
20240327,174600,60391889250,9380,9380,9380,9380,0
|
|
20240327,174500,60391889250,9380,9380,9380,9380,0
|
|
20240327,174400,60391889250,9380,9380,9380,9380,0
|
|
20240327,174300,60391889250,9380,9380,9380,9380,0
|
|
20240327,174200,60391889250,9380,9380,9380,9380,0
|
|
20240327,174100,60391889250,9380,9380,9380,9380,0
|
|
20240327,174000,60391889250,9380,9380,9380,9380,0
|
|
20240327,173900,60391889250,9380,9380,9380,9380,0
|
|
20240327,173800,60391889250,9380,9380,9380,9380,0
|
|
20240327,173700,60391889250,9380,9380,9380,9380,0
|
|
20240327,173600,60391889250,9380,9380,9380,9380,0
|
|
20240327,173500,60391889250,9380,9380,9380,9380,0
|
|
20240327,173400,60391889250,9380,9380,9380,9380,0
|
|
20240327,173300,60391889250,9380,9380,9380,9380,0
|
|
20240327,173200,60391889250,9380,9380,9380,9380,0
|
|
20240327,173100,60391889250,9380,9380,9380,9380,0
|
|
20240327,173000,60391889250,9380,9380,9380,9380,0
|
|
20240327,172900,60391889250,9380,9380,9380,9380,0
|
|
20240327,172800,60391889250,9380,9380,9380,9380,0
|
|
20240327,172700,60391889250,9380,9380,9380,9380,0
|
|
20240327,172600,60391889250,9380,9380,9380,9380,0
|
|
20240327,172500,60391889250,9380,9380,9380,9380,0
|
|
20240327,172400,60391889250,9380,9380,9380,9380,0
|
|
20240327,172300,60391889250,9380,9380,9380,9380,0
|
|
20240327,172200,60391889250,9380,9380,9380,9380,0
|
|
20240327,172100,60391889250,9380,9380,9380,9380,0
|
|
20240327,172000,60391889250,9380,9380,9380,9380,0
|
|
20240327,171900,60391889250,9380,9380,9380,9380,0
|
|
20240327,171800,60391889250,9380,9380,9380,9380,0
|
|
20240327,171700,60391889250,9380,9380,9380,9380,96015
|
|
20240327,171600,60391889250,9380,9380,9380,9380,0
|
|
20240327,171500,60391889250,9380,9380,9380,9380,0
|
|
20240327,171400,60391889250,9380,9380,9380,9380,0
|
|
20240327,171300,60391889250,9380,9380,9380,9380,0
|
|
20240327,171200,60391889250,9380,9380,9380,9380,0
|
|
20240327,171100,60391889250,9380,9380,9380,9380,0
|
|
20240327,171000,60391889250,9380,9380,9380,9380,0
|
|
20240327,170900,60391889250,9380,9380,9380,9380,0
|
|
20240327,170800,60391889250,9380,9380,9380,9380,0
|
|
20240327,170700,60391889250,9380,9380,9380,9380,0
|
|
20240327,170600,60391889250,9380,9380,9380,9380,0
|
|
20240327,170500,60391889250,9380,9380,9380,9380,0
|
|
20240327,170400,60391889250,9380,9380,9380,9380,0
|
|
20240327,170300,60391889250,9380,9380,9380,9380,0
|
|
20240327,170200,60391889250,9380,9380,9380,9380,0
|
|
20240327,170100,60391889250,9380,9380,9380,9380,0
|
|
20240327,170000,60391889250,9380,9380,9380,9380,0
|
|
20240327,165900,60391889250,9380,9380,9380,9380,0
|
|
20240327,165800,60391889250,9380,9380,9380,9380,0
|
|
20240327,165700,60391889250,9380,9380,9380,9380,0
|
|
20240327,165600,60391889250,9380,9380,9380,9380,0
|
|
20240327,165500,60391889250,9380,9380,9380,9380,0
|
|
20240327,165400,60391889250,9380,9380,9380,9380,0
|
|
20240327,165300,60391889250,9380,9380,9380,9380,0
|
|
20240327,165200,60391889250,9380,9380,9380,9380,0
|
|
20240327,165100,60391889250,9380,9380,9380,9380,0
|
|
20240327,165000,60391889250,9380,9380,9380,9380,0
|
|
20240327,164900,60391889250,9380,9380,9380,9380,0
|
|
20240327,164800,60391889250,9380,9380,9380,9380,0
|
|
20240327,164700,60391889250,9380,9380,9380,9380,96015
|
|
20240327,164600,60391889250,9380,9380,9380,9380,0
|
|
20240327,164500,60391889250,9380,9380,9380,9380,0
|
|
20240327,164400,60391889250,9380,9380,9380,9380,0
|
|
20240327,164300,60391889250,9380,9380,9380,9380,0
|
|
20240327,164200,60391889250,9380,9380,9380,9380,0
|
|
20240327,164100,60391889250,9380,9380,9380,9380,0
|
|
20240327,164000,60391889250,9380,9380,9380,9380,0
|
|
20240327,163900,60391889250,9380,9380,9380,9380,0
|
|
20240327,163800,60391889250,9380,9380,9380,9380,0
|
|
20240327,163700,60391889250,9380,9380,9380,9380,0
|
|
20240327,163600,60391889250,9380,9380,9380,9380,0
|
|
20240327,163500,60391889250,9380,9380,9380,9380,0
|
|
20240327,163400,60391889250,9380,9380,9380,9380,0
|
|
20240327,163300,60391889250,9380,9380,9380,9380,0
|
|
20240327,163200,60391889250,9380,9380,9380,9380,0
|
|
20240327,163100,60391889250,9380,9380,9380,9380,0
|
|
20240327,163000,60391889250,9380,9380,9380,9380,0
|
|
20240327,162900,60391889250,9380,9380,9380,9380,0
|
|
20240327,162800,60391889250,9380,9380,9380,9380,0
|
|
20240327,162700,60391889250,9380,9380,9380,9380,0
|
|
20240327,162600,60391889250,9380,9380,9380,9380,0
|
|
20240327,162500,60391889250,9380,9380,9380,9380,0
|
|
20240327,162400,60391889250,9380,9380,9380,9380,0
|
|
20240327,162300,60391889250,9380,9380,9380,9380,0
|
|
20240327,162200,60391889250,9380,9380,9380,9380,0
|
|
20240327,162100,60391889250,9380,9380,9380,9380,0
|
|
20240327,162000,60391889250,9380,9380,9380,9380,0
|
|
20240327,161900,60391889250,9380,9380,9380,9380,0
|
|
20240327,161800,60391889250,9380,9380,9380,9380,0
|
|
20240327,161700,60391889250,9380,9380,9380,9380,96015
|
|
20240327,161600,60391889250,9380,9380,9380,9380,0
|
|
20240327,161500,60391889250,9380,9380,9380,9380,0
|
|
20240327,161400,60391889250,9380,9380,9380,9380,0
|
|
20240327,161300,60391889250,9380,9380,9380,9380,0
|
|
20240327,161200,60391889250,9380,9380,9380,9380,0
|
|
20240327,161100,60391889250,9380,9380,9380,9380,0
|
|
20240327,161000,60391889250,9380,9380,9380,9380,0
|
|
20240327,160900,60391889250,9380,9380,9380,9380,0
|
|
20240327,160800,60391889250,9380,9380,9380,9380,0
|
|
20240327,160700,60391889250,9380,9380,9380,9380,0
|
|
20240327,160600,60391889250,9380,9380,9380,9380,0
|
|
20240327,160500,60391889250,9380,9380,9380,9380,0
|
|
20240327,160400,60391889250,9380,9380,9380,9380,0
|
|
20240327,160300,60391889250,9380,9380,9380,9380,0
|
|
20240327,160200,60391889250,9380,9380,9380,9380,0
|
|
20240327,160100,60391889250,9380,9380,9380,9380,0
|
|
20240327,160000,60391889250,9380,9380,9380,9380,0
|
|
20240327,155900,60391889250,9380,9380,9380,9380,0
|
|
20240327,155800,60391889250,9380,9380,9380,9380,0
|
|
20240327,155700,60391889250,9380,9380,9380,9380,0
|
|
20240327,155600,60391889250,9380,9380,9380,9380,0
|
|
20240327,155500,60391889250,9380,9380,9380,9380,0
|
|
20240327,155400,60391889250,9380,9380,9380,9380,0
|
|
20240327,155300,60391889250,9380,9380,9380,9380,0
|
|
20240327,155200,60391889250,9380,9380,9380,9380,0
|
|
20240327,155100,60391889250,9380,9380,9380,9380,0
|
|
20240327,155000,60391889250,9380,9380,9380,9380,0
|
|
20240327,154900,60391889250,9380,9380,9380,9380,0
|
|
20240327,154800,60391889250,9380,9380,9380,9380,0
|
|
20240327,154700,60391889250,9380,9380,9380,9380,96015
|
|
20240327,154600,60391889250,9380,9380,9380,9380,0
|
|
20240327,154500,60391889250,9380,9380,9380,9380,0
|
|
20240327,154400,60391889250,9380,9380,9380,9380,0
|
|
20240327,154300,60391889250,9380,9380,9380,9380,0
|
|
20240327,154200,60391889250,9380,9380,9380,9380,0
|
|
20240327,154100,60391889250,9380,9380,9380,9380,0
|
|
20240327,154000,60391889250,9380,9380,9380,9380,0
|
|
20240327,153900,60391889250,9380,9380,9380,9380,0
|
|
20240327,153800,60391889250,9380,9380,9380,9380,0
|
|
20240327,153700,60391889250,9380,9380,9380,9380,0
|
|
20240327,153600,60391889250,9380,9380,9380,9380,0
|
|
20240327,153500,60391889250,9380,9380,9380,9380,0
|
|
20240327,153400,60391889250,9380,9380,9380,9380,0
|
|
20240327,153300,60391889250,9380,9380,9380,9380,0
|
|
20240327,153200,60391889250,9380,9380,9380,9380,0
|
|
20240327,153100,60391889250,9380,9380,9380,9380,0
|
|
20240327,153000,60391889250,9380,9380,9380,9380,96015
|
|
20240327,152900,59491268550,9070,9070,9070,9070,0
|
|
20240327,152800,59491268550,9070,9070,9070,9070,0
|
|
20240327,152700,59491268550,9070,9070,9070,9070,0
|
|
20240327,152600,59491268550,9070,9070,9070,9070,0
|
|
20240327,152500,59491268550,9070,9070,9070,9070,0
|
|
20240327,152400,59491268550,9070,9070,9070,9070,0
|
|
20240327,152300,59491268550,9070,9070,9070,9070,0
|
|
20240327,152200,59491268550,9070,9070,9070,9070,0
|
|
20240327,152100,59491268550,9070,9070,9070,9070,0
|
|
20240327,152000,59491268550,9070,9070,9070,9070,0
|
|
20240327,151900,59491268550,9070,8900,9080,8890,26874
|
|
20240327,151800,59249778960,8870,8960,8990,8850,17048
|
|
20240327,151700,59097613880,9000,9030,9040,8910,16239
|
|
20240327,151600,58952124090,9030,8950,9050,8940,14567
|
|
20240327,151500,58821226010,8950,9070,9130,8880,47381
|
|
20240327,151400,58393377530,9070,8980,9080,8970,21309
|
|
20240327,151300,58200774670,8970,8980,9050,8790,36920
|
|
20240327,151200,57871804320,8980,9070,9080,8970,34925
|
|
20240327,151100,57557017980,9070,9110,9190,9070,68552
|
|
20240327,151000,56929402450,9140,9010,9140,8990,62981
|
|
20240327,150900,56357941530,9020,8940,9030,8940,34617
|
|
20240327,150800,56046499850,8940,9010,9110,8940,75568
|
|
20240327,150700,55363426180,9010,8710,9020,8690,77499
|
|
20240327,150600,54674679720,8690,8660,8750,8610,30494
|
|
20240327,150500,54409700760,8660,8510,8660,8510,11738
|
|
20240327,150400,54308903590,8500,8460,8500,8440,2221
|
|
20240327,150300,54290087370,8480,8460,8480,8450,2428
|
|
20240327,150200,54269545260,8480,8460,8490,8460,812
|
|
20240327,150100,54262670480,8480,8500,8500,8470,2432
|
|
20240327,150000,54242044490,8500,8510,8530,8500,1603
|
|
20240327,145900,54228405740,8510,8520,8520,8500,270
|
|
20240327,145800,54226106440,8520,8500,8520,8490,1712
|
|
20240327,145700,54211553140,8500,8540,8540,8500,1790
|
|
20240327,145600,54196310950,8520,8470,8540,8470,3113
|
|
20240327,145500,54169781990,8480,8480,8500,8470,3257
|
|
20240327,145400,54142161400,8480,8490,8490,8460,1869
|
|
20240327,145300,54126310340,8490,8520,8520,8490,2235
|
|
20240327,145200,54107299950,8520,8510,8530,8490,5560
|
|
20240327,145100,54059964310,8510,8470,8510,8460,6474
|
|
20240327,145000,54005036270,8480,8390,8500,8390,5128
|
|
20240327,144900,53961562940,8390,8390,8440,8390,7578
|
|
20240327,144800,53897866720,8390,8330,8390,8310,2720
|
|
20240327,144700,53875135450,8320,8320,8320,8290,11024
|
|
20240327,144600,53783632870,8320,8380,8380,8320,12318
|
|
20240327,144500,53680894000,8380,8380,8400,8340,4770
|
|
20240327,144400,53640981080,8380,8380,8390,8350,7489
|
|
20240327,144300,53578338290,8370,8460,8460,8370,12614
|
|
20240327,144200,53472371010,8450,8470,8470,8440,1862
|
|
20240327,144100,53456637820,8470,8440,8470,8440,1391
|
|
20240327,144000,53444882830,8450,8450,8450,8430,978
|
|
20240327,143900,53436631210,8450,8450,8460,8430,7128
|
|
20240327,143800,53376490070,8450,8460,8490,8450,2160
|
|
20240327,143700,53358216310,8460,8520,8530,8460,4900
|
|
20240327,143600,53316586860,8520,8530,8530,8510,1800
|
|
20240327,143500,53301251740,8540,8540,8540,8520,3677
|
|
20240327,143400,53269879340,8540,8530,8550,8520,1470
|
|
20240327,143300,53257325930,8520,8510,8530,8510,1300
|
|
20240327,143200,53246255100,8510,8520,8530,8510,2868
|
|
20240327,143100,53221825590,8520,8470,8530,8470,3464
|
|
20240327,143000,53192351720,8470,8450,8480,8430,6488
|
|
20240327,142900,53137543230,8450,8450,8480,8440,3309
|
|
20240327,142800,53109569010,8480,8500,8500,8440,3974
|
|
20240327,142700,53075996140,8460,8540,8540,8460,8770
|
|
20240327,142600,53001455830,8530,8460,8550,8460,6026
|
|
20240327,142500,52950129210,8460,8420,8490,8420,7407
|
|
20240327,142400,52887528260,8420,8490,8490,8410,26408
|
|
20240327,142300,52664690150,8500,8530,8540,8490,8837
|
|
20240327,142200,52589513590,8520,8560,8570,8520,8528
|
|
20240327,142100,52516728360,8560,8580,8610,8540,5423
|
|
20240327,142000,52470264560,8580,8590,8610,8560,3033
|
|
20240327,141900,52444208960,8590,8600,8620,8590,8108
|
|
20240327,141800,52374427450,8600,8530,8600,8500,23883
|
|
20240327,141700,52170509780,8530,8650,8670,8500,29058
|
|
20240327,141600,51921041520,8650,8730,8730,8630,8934
|
|
20240327,141500,51843637260,8730,8730,8760,8720,2168
|
|
20240327,141400,51824680740,8730,8720,8750,8720,789
|
|
20240327,141300,51817795000,8730,8720,8730,8700,2225
|
|
20240327,141200,51798409180,8720,8730,8760,8710,5298
|
|
20240327,141100,51752143030,8740,8820,8820,8730,8915
|
|
20240327,141000,51673806230,8810,8800,8850,8800,4646
|
|
20240327,140900,51632837560,8810,8800,8840,8790,8004
|
|
20240327,140800,51562282010,8790,8760,8800,8740,6948
|
|
20240327,140700,51501365140,8770,8710,8770,8710,6997
|
|
20240327,140600,51440223340,8710,8700,8750,8660,8120
|
|
20240327,140500,51369694190,8740,8750,8760,8680,17157
|
|
20240327,140400,51220196890,8750,8750,8770,8750,2073
|
|
20240327,140300,51202036480,8780,8760,8780,8750,5848
|
|
20240327,140200,51150753060,8760,8790,8800,8760,4033
|
|
20240327,140100,51115340110,8790,8750,8790,8750,3927
|
|
20240327,140000,51080924500,8750,8780,8780,8750,2477
|
|
20240327,135900,51059218970,8780,8830,8840,8740,16065
|
|
20240327,135800,50918212190,8840,8850,8850,8830,3595
|
|
20240327,135700,50886413090,8850,8880,8880,8840,2508
|
|
20240327,135600,50864223390,8870,8870,8880,8840,2987
|
|
20240327,135500,50837776120,8860,8900,8900,8840,1888
|
|
20240327,135400,50821027110,8900,8930,8930,8900,1130
|
|
20240327,135300,50810955650,8920,8930,8980,8920,2349
|
|
20240327,135200,50789919010,8930,8900,8930,8880,524
|
|
20240327,135100,50785251120,8910,8870,8920,8870,3643
|
|
20240327,135000,50752787130,8870,8850,8870,8820,11654
|
|
20240327,134900,50649838420,8840,8850,8850,8830,3954
|
|
20240327,134800,50614902280,8840,8860,8860,8840,2973
|
|
20240327,134700,50588579920,8840,8800,8890,8800,6143
|
|
20240327,134600,50534343820,8810,8900,8900,8800,17459
|
|
20240327,134500,50380267480,8890,8900,8920,8880,4787
|
|
20240327,134400,50337672070,8900,8990,8990,8900,7016
|
|
20240327,134300,50275009470,8980,8990,8990,8950,2745
|
|
20240327,134200,50250372090,8970,8940,9000,8940,968
|
|
20240327,134100,50241673360,8940,8950,8990,8940,1203
|
|
20240327,134000,50230892750,8950,8930,8950,8900,7263
|
|
20240327,133900,50166165990,8900,9030,9030,8900,4643
|
|
20240327,133800,50124650930,9030,9050,9050,8970,3821
|
|
20240327,133700,50090262410,9050,9000,9050,8990,6025
|
|
20240327,133600,50035961830,9000,9020,9030,8990,3031
|
|
20240327,133500,50008653590,9020,9020,9080,9020,5705
|
|
20240327,133400,49957116970,9020,9000,9040,8980,7128
|
|
20240327,133300,49892882570,9000,8970,9010,8950,7222
|
|
20240327,133200,49828017220,8970,8920,8970,8910,6157
|
|
20240327,133100,49772972650,8930,8890,8950,8890,3593
|
|
20240327,133000,49740903010,8890,8900,8930,8880,4139
|
|
20240327,132900,49704060980,8890,8910,8930,8880,4092
|
|
20240327,132800,49667652290,8890,8880,8960,8880,12562
|
|
20240327,132700,49555752370,8880,8910,8920,8850,22898
|
|
20240327,132600,49352758480,8910,8900,8920,8890,8169
|
|
20240327,132500,49280081390,8900,8940,8940,8870,14419
|
|
20240327,132400,49151689680,8940,8970,8970,8890,17110
|
|
20240327,132300,48998952280,8970,9020,9030,8970,9401
|
|
20240327,132200,48914398840,9020,9040,9060,9020,6281
|
|
20240327,132100,48857640360,9040,9020,9060,9020,7003
|
|
20240327,132000,48794277570,9030,9010,9070,9010,7394
|
|
20240327,131900,48727396800,9010,8970,9010,8950,12909
|
|
20240327,131800,48611521560,8970,9060,9070,8920,26467
|
|
20240327,131700,48373268100,9060,9090,9110,9060,4757
|
|
20240327,131600,48330030730,9090,9140,9140,9020,21127
|
|
20240327,131500,48138357990,9120,9180,9180,9120,20527
|
|
20240327,131400,47950587340,9180,9180,9190,9170,1668
|
|
20240327,131300,47935276300,9190,9160,9200,9150,6499
|
|
20240327,131200,47875716780,9160,9210,9220,9150,14836
|
|
20240327,131100,47739551890,9210,9260,9260,9210,3688
|
|
20240327,131000,47705497440,9260,9260,9270,9240,3318
|
|
20240327,130900,47674786410,9250,9260,9270,9250,3046
|
|
20240327,130800,47646575200,9260,9270,9290,9260,2184
|
|
20240327,130700,47626333540,9290,9270,9300,9270,3605
|
|
20240327,130600,47592902300,9270,9330,9340,9270,16740
|
|
20240327,130500,47436961280,9340,9300,9360,9290,19895
|
|
20240327,130400,47251185470,9300,9280,9300,9280,3580
|
|
20240327,130300,47217936730,9270,9260,9280,9260,1279
|
|
20240327,130200,47206082730,9260,9220,9260,9220,1777
|
|
20240327,130100,47189654560,9210,9270,9280,9210,3309
|
|
20240327,130000,47159086790,9270,9250,9310,9240,7187
|
|
20240327,125900,47092357460,9240,9170,9250,9170,5065
|
|
20240327,125800,47045728490,9170,9240,9240,9170,4168
|
|
20240327,125700,47007366230,9240,9210,9250,9210,1225
|
|
20240327,125600,46996043590,9210,9200,9220,9190,2929
|
|
20240327,125500,46969099900,9200,9240,9240,9200,7386
|
|
20240327,125400,46901057830,9240,9260,9270,9240,2439
|
|
20240327,125300,46878484090,9260,9300,9310,9260,1813
|
|
20240327,125200,46861655400,9320,9300,9330,9260,4440
|
|
20240327,125100,46820342690,9290,9250,9290,9240,3870
|
|
20240327,125000,46784497700,9250,9210,9250,9200,1721
|
|
20240327,124900,46768646910,9230,9260,9260,9210,1178
|
|
20240327,124800,46757753470,9260,9190,9260,9170,3904
|
|
20240327,124700,46721683110,9190,9270,9270,9180,6678
|
|
20240327,124600,46660150690,9250,9270,9270,9240,2143
|
|
20240327,124500,46640326970,9270,9210,9270,9210,3221
|
|
20240327,124400,46610560380,9220,9200,9250,9190,5699
|
|
20240327,124300,46558085410,9210,9300,9300,9210,7351
|
|
20240327,124200,46490111180,9300,9310,9340,9300,11678
|
|
20240327,124100,46381316100,9310,9260,9320,9250,5719
|
|
20240327,124000,46328234200,9250,9320,9330,9230,17764
|
|
20240327,123900,46163286180,9330,9240,9330,9230,17927
|
|
20240327,123800,45996793360,9240,9220,9250,9210,11811
|
|
20240327,123700,45887759030,9210,9150,9230,9140,10846
|
|
20240327,123600,45788244610,9150,9210,9230,9140,21666
|
|
20240327,123500,45589632670,9230,9260,9260,9200,13383
|
|
20240327,123400,45466055200,9260,9250,9260,9190,25111
|
|
20240327,123300,45234446350,9250,9290,9310,9250,13381
|
|
20240327,123200,45110338680,9290,9290,9320,9280,10010
|
|
20240327,123100,45017272630,9290,9300,9300,9280,4808
|
|
20240327,123000,44972610820,9300,9330,9340,9230,29739
|
|
20240327,122900,44696525940,9340,9350,9370,9330,5165
|
|
20240327,122800,44648215620,9350,9360,9390,9330,7647
|
|
20240327,122700,44576748080,9360,9400,9400,9360,5097
|
|
20240327,122600,44528950480,9400,9410,9410,9330,11256
|
|
20240327,122500,44423598830,9410,9380,9440,9360,14580
|
|
20240327,122400,44286821550,9370,9450,9450,9370,21854
|
|
20240327,122300,44081455800,9450,9460,9480,9420,6228
|
|
20240327,122200,44022668410,9460,9460,9480,9450,4406
|
|
20240327,122100,43981001330,9450,9420,9510,9410,9515
|
|
20240327,122000,43890898620,9410,9450,9450,9410,15750
|
|
20240327,121900,43742296300,9450,9450,9480,9440,6679
|
|
20240327,121800,43679148880,9450,9500,9510,9450,12417
|
|
20240327,121700,43561390530,9500,9480,9550,9480,19887
|
|
20240327,121600,43371873620,9490,9420,9500,9420,6587
|
|
20240327,121500,43309518940,9420,9470,9480,9390,24361
|
|
20240327,121400,43080139620,9460,9510,9550,9450,15088
|
|
20240327,121300,42936778090,9510,9540,9600,9460,44907
|
|
20240327,121200,42508834690,9530,9440,9550,9430,50915
|
|
20240327,121100,42025186640,9440,9400,9440,9390,9269
|
|
20240327,121000,41937985200,9400,9400,9420,9370,14801
|
|
20240327,120900,41799085400,9400,9410,9440,9390,13600
|
|
20240327,120800,41670986070,9410,9460,9460,9400,13014
|
|
20240327,120700,41548396880,9450,9380,9500,9370,53791
|
|
20240327,120600,41039656500,9370,9350,9400,9320,15644
|
|
20240327,120500,40893250210,9330,9430,9450,9300,38966
|
|
20240327,120400,40528601190,9450,9390,9470,9370,19431
|
|
20240327,120300,40345959500,9390,9450,9460,9380,24721
|
|
20240327,120200,40113710820,9410,9450,9470,9400,31525
|
|
20240327,120100,39816155360,9420,9460,9480,9370,74784
|
|
20240327,120000,39112527330,9480,9580,9580,9440,57247
|
|
20240327,115900,38569882830,9580,9570,9610,9510,58945
|
|
20240327,115800,38005780210,9570,9480,9630,9450,83153
|
|
20240327,115700,37210400910,9480,9520,9610,9480,83735
|
|
20240327,115600,36410608950,9510,9580,9590,9480,73608
|
|
20240327,115500,35708907070,9570,9420,9640,9340,191931
|
|
20240327,115400,33888009320,9440,9240,9450,9220,118394
|
|
20240327,115300,32777750230,9220,9270,9270,9210,13870
|
|
20240327,115200,32649548160,9270,9250,9290,9230,18451
|
|
20240327,115100,32478599970,9250,9200,9290,9150,25599
|
|
20240327,115000,32243127400,9200,9260,9310,9140,48568
|
|
20240327,114900,31794956350,9260,9330,9350,9240,55053
|
|
20240327,114800,31283181040,9340,9240,9340,9210,122407
|
|
20240327,114700,30145016940,9240,9140,9260,9130,104579
|
|
20240327,114600,29182131530,9250,9250,9250,9250,0
|
|
20240327,114500,29182131530,9250,9180,9250,9150,88341
|
|
20240327,114400,28367418920,9180,8990,9180,8990,70207
|
|
20240327,114300,27728578210,9000,9000,9010,8930,9163
|
|
20240327,114200,27646245690,9000,8850,9000,8850,12107
|
|
20240327,114100,27538144910,8860,8870,8880,8850,6554
|
|
20240327,114000,27480066480,8870,8880,8890,8870,5037
|
|
20240327,113900,27435364690,8890,8930,8950,8870,8022
|
|
20240327,113800,27364051570,8930,8940,8960,8920,2734
|
|
20240327,113700,27339627590,8930,8970,8970,8930,4902
|
|
20240327,113600,27295761210,8960,8910,8970,8910,4368
|
|
20240327,113500,27256726180,8900,8910,8950,8900,3489
|
|
20240327,113400,27225653560,8950,8980,8990,8900,14297
|
|
20240327,113300,27098074690,8990,8940,9000,8940,4203
|
|
20240327,113200,27060334830,8930,8970,8970,8920,4456
|
|
20240327,113100,27020501150,8970,8950,9000,8930,7120
|
|
20240327,113000,26956637510,8950,9030,9030,8900,16865
|
|
20240327,112900,26805861800,9030,9080,9090,9030,19517
|
|
20240327,112800,26628810330,9080,8930,9090,8930,22655
|
|
20240327,112700,26424479520,8930,8920,9000,8860,16826
|
|
20240327,112600,26274335200,8920,8930,8990,8880,16839
|
|
20240327,112500,26123936570,8920,9030,9030,8880,17989
|
|
20240327,112400,25963289130,9030,9010,9090,9000,32074
|
|
20240327,112300,25672975430,9010,9040,9040,9010,4929
|
|
20240327,112200,25628519350,9040,8990,9060,8950,25653
|
|
20240327,112100,25397534120,8990,9060,9090,8920,34811
|
|
20240327,112000,25083319220,9060,9100,9130,9020,49655
|
|
20240327,111900,24632731130,9080,8980,9100,8960,127359
|
|
20240327,111800,23481306430,8980,8820,8990,8790,49217
|
|
20240327,111700,23042036530,8820,8730,8820,8730,4976
|
|
20240327,111600,22998324360,8690,8680,8740,8680,986
|
|
20240327,111500,22989740160,8680,8710,8720,8680,4489
|
|
20240327,111400,22950698670,8700,8700,8730,8690,1630
|
|
20240327,111300,22936518470,8700,8750,8850,8690,15851
|
|
20240327,111200,22797322790,8750,8640,8750,8640,5194
|
|
20240327,111100,22752110860,8640,8650,8680,8630,3727
|
|
20240327,111000,22719910270,8650,8680,8710,8630,4691
|
|
20240327,110900,22679384350,8680,8670,8680,8660,636
|
|
20240327,110800,22673870050,8670,8680,8680,8650,235
|
|
20240327,110700,22671832160,8730,8690,8740,8630,2553
|
|
20240327,110600,22649716630,8730,8670,8740,8670,3439
|
|
20240327,110500,22619803110,8670,8640,8670,8620,2878
|
|
20240327,110400,22594934580,8620,8640,8660,8620,6196
|
|
20240327,110300,22541424750,8660,8760,8770,8640,14951
|
|
20240327,110200,22411349060,8760,8760,8770,8750,4587
|
|
20240327,110100,22371149890,8760,8830,8840,8760,5009
|
|
20240327,110000,22327134470,8830,8860,8890,8830,2883
|
|
20240327,105900,22301587150,8840,8880,8880,8830,4153
|
|
20240327,105800,22264767530,8880,8800,8880,8800,5889
|
|
20240327,105700,22212706390,8810,8780,8820,8780,996
|
|
20240327,105600,22203942080,8830,8780,8870,8770,6881
|
|
20240327,105500,22143250970,8770,8780,8820,8760,3780
|
|
20240327,105400,22110064220,8780,8760,8840,8760,8813
|
|
20240327,105300,22032694200,8770,8880,8890,8770,8146
|
|
20240327,105200,21960816350,8890,8910,8910,8860,11203
|
|
20240327,105100,21861253040,8900,8810,8930,8810,28916
|
|
20240327,105000,21604121360,8810,8810,8860,8810,9273
|
|
20240327,104900,21522236300,8810,8800,8850,8790,10553
|
|
20240327,104800,21429173200,8800,8740,8830,8740,7409
|
|
20240327,104700,21364059470,8750,8740,8760,8680,9625
|
|
20240327,104600,21280218320,8730,8730,8800,8670,25313
|
|
20240327,104500,21059234440,8730,8790,8940,8700,34128
|
|
20240327,104400,20757854700,8790,8900,8910,8790,23867
|
|
20240327,104300,20546611350,8900,8770,9000,8770,110801
|
|
20240327,104200,19557147630,8770,8620,8830,8600,40841
|
|
20240327,104100,19200721220,8630,8590,8630,8590,4006
|
|
20240327,104000,19166183070,8580,8590,8600,8570,600
|
|
20240327,103900,19161034440,8580,8600,8600,8560,2861
|
|
20240327,103800,19136472560,8580,8580,8620,8560,6814
|
|
20240327,103700,19077903000,8580,8580,8580,8520,1734
|
|
20240327,103600,19063050590,8570,8510,8580,8500,4096
|
|
20240327,103500,19028169360,8500,8470,8540,8470,2146
|
|
20240327,103400,19009922470,8490,8460,8500,8440,2048
|
|
20240327,103300,18992600750,8460,8530,8540,8440,2840
|
|
20240327,103200,18968563810,8540,8540,8540,8510,2546
|
|
20240327,103100,18946835190,8540,8600,8610,8540,9300
|
|
20240327,103000,18867127540,8600,8580,8620,8580,5205
|
|
20240327,102900,18822376470,8580,8620,8640,8570,7921
|
|
20240327,102800,18754328620,8630,8540,8690,8530,26007
|
|
20240327,102700,18529909890,8530,8450,8550,8430,10076
|
|
20240327,102600,18444057010,8430,8430,8530,8410,8577
|
|
20240327,102500,18371295800,8460,8400,8460,8370,4944
|
|
20240327,102400,18329772890,8400,8450,8470,8380,9030
|
|
20240327,102300,18253632250,8460,8400,8470,8400,4495
|
|
20240327,102200,18215728800,8400,8390,8410,8380,6051
|
|
20240327,102100,18164925890,8380,8270,8500,8270,16894
|
|
20240327,102000,18022742830,8320,8410,8420,8250,35740
|
|
20240327,101900,17724173400,8410,8410,8410,8410,0
|
|
20240327,101800,17724173400,8410,8430,8430,8410,4332
|
|
20240327,101700,17687726310,8430,8680,8690,8410,42049
|
|
20240327,101600,17328428410,8680,8720,8720,8680,2128
|
|
20240327,101500,17309904550,8720,8710,8720,8700,1514
|
|
20240327,101400,17296709140,8720,8700,8720,8680,1121
|
|
20240327,101300,17286958650,8660,8680,8740,8660,2910
|
|
20240327,101200,17261713720,8670,8670,8680,8660,667
|
|
20240327,101100,17255933380,8670,8680,8680,8660,1779
|
|
20240327,101000,17240513750,8670,8680,8680,8670,892
|
|
20240327,100900,17232777460,8680,8660,8690,8660,2947
|
|
20240327,100800,17207243520,8660,8690,8700,8640,5172
|
|
20240327,100700,17162408720,8700,8710,8720,8690,3371
|
|
20240327,100600,17133066470,8710,8700,8770,8680,6246
|
|
20240327,100500,17078524840,8680,8670,8700,8640,13374
|
|
20240327,100400,16962616830,8670,8650,8700,8650,3080
|
|
20240327,100300,16935933630,8640,8700,8700,8640,9086
|
|
20240327,100200,16857180870,8710,8710,8730,8670,11866
|
|
20240327,100100,16753994590,8710,8820,8830,8710,12800
|
|
20240327,100000,16641814230,8820,8870,8900,8820,3899
|
|
20240327,095900,16607298660,8870,8880,8920,8850,11284
|
|
20240327,095800,16506911500,8870,8840,8880,8820,2770
|
|
20240327,095700,16482387650,8850,8800,8850,8780,9570
|
|
20240327,095600,16398208550,8790,8800,8850,8790,7008
|
|
20240327,095500,16336366620,8800,8930,8930,8800,20110
|
|
20240327,095400,16157885790,8920,8900,8940,8900,30671
|
|
20240327,095300,15884088220,8910,8870,8910,8860,16035
|
|
20240327,095200,15741460420,8860,8850,8870,8820,16588
|
|
20240327,095100,15594596860,8860,8790,8860,8780,15943
|
|
20240327,095000,15453765120,8780,8790,8800,8750,6246
|
|
20240327,094900,15398927180,8790,8720,8790,8710,5334
|
|
20240327,094800,15352203170,8710,8720,8730,8710,2896
|
|
20240327,094700,15326960970,8730,8750,8750,8730,1615
|
|
20240327,094600,15312856210,8730,8760,8770,8730,1954
|
|
20240327,094500,15295759760,8770,8700,8780,8690,3078
|
|
20240327,094400,15268905020,8700,8690,8730,8680,2243
|
|
20240327,094300,15249390310,8700,8680,8730,8680,2993
|
|
20240327,094200,15223325710,8710,8770,8780,8680,11656
|
|
20240327,094100,15121615270,8770,8760,8800,8740,3442
|
|
20240327,094000,15091385680,8770,8810,8810,8730,8733
|
|
20240327,093900,15014877520,8810,8790,8830,8760,17286
|
|
20240327,093800,14862659620,8770,8780,8790,8750,11793
|
|
20240327,093700,14759237800,8780,8760,8820,8710,20707
|
|
20240327,093600,14577693210,8740,8660,8800,8660,18564
|
|
20240327,093500,14415468880,8660,8620,8660,8570,12269
|
|
20240327,093400,14310080990,8620,8690,8700,8580,15106
|
|
20240327,093300,14179756100,8690,8690,8710,8670,9406
|
|
20240327,093200,14097975890,8700,8680,8700,8670,4704
|
|
20240327,093100,14057112040,8680,8680,8690,8670,5175
|
|
20240327,093000,14012190740,8670,8670,8680,8630,13293
|
|
20240327,092900,13897097430,8680,8620,8720,8600,15767
|
|
20240327,092800,13760632150,8650,8740,8740,8570,52164
|
|
20240327,092700,13309913250,8730,8740,8760,8720,10743
|
|
20240327,092600,13216023710,8750,8740,8770,8710,13962
|
|
20240327,092500,13094052900,8740,8900,8910,8680,48324
|
|
20240327,092400,12669381320,8900,8910,8920,8880,12777
|
|
20240327,092300,12555689000,8920,8960,8980,8910,9957
|
|
20240327,092200,12466760780,8960,8970,8990,8960,6531
|
|
20240327,092100,12408158670,8970,8930,9000,8930,6700
|
|
20240327,092000,12348042110,8920,9020,9030,8910,20047
|
|
20240327,091900,12168547570,9030,9020,9040,9000,14309
|
|
20240327,091800,12039625880,9020,9040,9060,9020,19695
|
|
20240327,091700,11861667450,9040,9060,9070,9010,14508
|
|
20240327,091600,11730582760,9070,9040,9080,8990,20005
|
|
20240327,091500,11549826100,9040,9090,9170,9030,65647
|
|
20240327,091400,10951160830,9050,8980,9090,8970,55272
|
|
20240327,091300,10451500250,8980,8880,8990,8880,19503
|
|
20240327,091200,10276961690,8880,8990,9000,8870,27796
|
|
20240327,091100,10028618440,8990,8880,9020,8870,81920
|
|
20240327,091000,9292519030,8890,8900,8910,8790,45206
|
|
20240327,090900,8893335360,8900,8950,8950,8780,52454
|
|
20240327,090800,8428804940,8940,8960,8990,8900,30776
|
|
20240327,090700,8153457670,8950,9150,9180,8850,86448
|
|
20240327,090600,7375951190,9150,9190,9230,9150,45858
|
|
20240327,090500,6954916730,9190,9260,9280,9170,58805
|
|
20240327,090400,6411641920,9260,9210,9320,9190,70292
|
|
20240327,090300,5759477410,9210,9340,9340,9110,122529
|
|
20240327,090200,4626422310,9390,9390,9390,9390,0
|
|
20240327,090100,4626422310,9390,9310,9390,9300,62436
|
|
20240327,090000,4042375470,9320,8540,9390,8530,442877
|