588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,184500,57612051550,6720,6720,6720,6720,46253
|
|
20240320,184400,57612051550,6720,6720,6720,6720,0
|
|
20240320,184300,57612051550,6720,6720,6720,6720,0
|
|
20240320,184200,57612051550,6720,6720,6720,6720,0
|
|
20240320,184100,57612051550,6720,6720,6720,6720,0
|
|
20240320,184000,57612051550,6720,6720,6720,6720,0
|
|
20240320,183900,57612051550,6720,6720,6720,6720,0
|
|
20240320,183800,57612051550,6720,6720,6720,6720,0
|
|
20240320,183700,57612051550,6720,6720,6720,6720,0
|
|
20240320,183600,57612051550,6720,6720,6720,6720,0
|
|
20240320,183500,57612051550,6720,6720,6720,6720,0
|
|
20240320,183400,57612051550,6720,6720,6720,6720,0
|
|
20240320,183300,57612051550,6720,6720,6720,6720,0
|
|
20240320,183200,57612051550,6720,6720,6720,6720,0
|
|
20240320,183100,57612051550,6720,6720,6720,6720,0
|
|
20240320,183000,57612051550,6720,6720,6720,6720,0
|
|
20240320,182900,57612051550,6720,6720,6720,6720,0
|
|
20240320,182800,57612051550,6720,6720,6720,6720,0
|
|
20240320,182700,57612051550,6720,6720,6720,6720,0
|
|
20240320,182600,57612051550,6720,6720,6720,6720,0
|
|
20240320,182500,57612051550,6720,6720,6720,6720,0
|
|
20240320,182400,57612051550,6720,6720,6720,6720,0
|
|
20240320,182300,57612051550,6720,6720,6720,6720,0
|
|
20240320,182200,57612051550,6720,6720,6720,6720,0
|
|
20240320,182100,57612051550,6720,6720,6720,6720,0
|
|
20240320,182000,57612051550,6720,6720,6720,6720,0
|
|
20240320,181900,57612051550,6720,6720,6720,6720,0
|
|
20240320,181800,57612051550,6720,6720,6720,6720,0
|
|
20240320,181700,57612051550,6720,6720,6720,6720,0
|
|
20240320,181600,57612051550,6720,6720,6720,6720,0
|
|
20240320,181500,57612051550,6720,6720,6720,6720,46253
|
|
20240320,181400,57612051550,6720,6720,6720,6720,0
|
|
20240320,181300,57612051550,6720,6720,6720,6720,0
|
|
20240320,181200,57612051550,6720,6720,6720,6720,0
|
|
20240320,181100,57612051550,6720,6720,6720,6720,0
|
|
20240320,181000,57612051550,6720,6720,6720,6720,0
|
|
20240320,180900,57612051550,6720,6720,6720,6720,0
|
|
20240320,180800,57612051550,6720,6720,6720,6720,0
|
|
20240320,180700,57612051550,6720,6720,6720,6720,0
|
|
20240320,180600,57612051550,6720,6720,6720,6720,0
|
|
20240320,180500,57612051550,6720,6720,6720,6720,0
|
|
20240320,180400,57612051550,6720,6720,6720,6720,0
|
|
20240320,180300,57612051550,6720,6720,6720,6720,0
|
|
20240320,180200,57612051550,6720,6720,6720,6720,0
|
|
20240320,180100,57612051550,6720,6720,6720,6720,0
|
|
20240320,180000,57612051550,6720,6720,6720,6720,0
|
|
20240320,175900,57612051550,6720,6720,6720,6720,0
|
|
20240320,175800,57612051550,6720,6720,6720,6720,0
|
|
20240320,175700,57612051550,6720,6720,6720,6720,0
|
|
20240320,175600,57612051550,6720,6720,6720,6720,0
|
|
20240320,175500,57612051550,6720,6720,6720,6720,0
|
|
20240320,175400,57612051550,6720,6720,6720,6720,0
|
|
20240320,175300,57612051550,6720,6720,6720,6720,0
|
|
20240320,175200,57612051550,6720,6720,6720,6720,0
|
|
20240320,175100,57612051550,6720,6720,6720,6720,0
|
|
20240320,175000,57612051550,6720,6720,6720,6720,0
|
|
20240320,174900,57612051550,6720,6720,6720,6720,0
|
|
20240320,174800,57612051550,6720,6720,6720,6720,0
|
|
20240320,174700,57612051550,6720,6720,6720,6720,0
|
|
20240320,174600,57612051550,6720,6720,6720,6720,0
|
|
20240320,174500,57612051550,6720,6720,6720,6720,46253
|
|
20240320,174400,57612051550,6720,6720,6720,6720,0
|
|
20240320,174300,57612051550,6720,6720,6720,6720,0
|
|
20240320,174200,57612051550,6720,6720,6720,6720,0
|
|
20240320,174100,57612051550,6720,6720,6720,6720,0
|
|
20240320,174000,57612051550,6720,6720,6720,6720,0
|
|
20240320,173900,57612051550,6720,6720,6720,6720,0
|
|
20240320,173800,57612051550,6720,6720,6720,6720,0
|
|
20240320,173700,57612051550,6720,6720,6720,6720,0
|
|
20240320,173600,57612051550,6720,6720,6720,6720,0
|
|
20240320,173500,57612051550,6720,6720,6720,6720,0
|
|
20240320,173400,57612051550,6720,6720,6720,6720,0
|
|
20240320,173300,57612051550,6720,6720,6720,6720,0
|
|
20240320,173200,57612051550,6720,6720,6720,6720,0
|
|
20240320,173100,57612051550,6720,6720,6720,6720,0
|
|
20240320,173000,57612051550,6720,6720,6720,6720,0
|
|
20240320,172900,57612051550,6720,6720,6720,6720,0
|
|
20240320,172800,57612051550,6720,6720,6720,6720,0
|
|
20240320,172700,57612051550,6720,6720,6720,6720,0
|
|
20240320,172600,57612051550,6720,6720,6720,6720,0
|
|
20240320,172500,57612051550,6720,6720,6720,6720,0
|
|
20240320,172400,57612051550,6720,6720,6720,6720,0
|
|
20240320,172300,57612051550,6720,6720,6720,6720,0
|
|
20240320,172200,57612051550,6720,6720,6720,6720,0
|
|
20240320,172100,57612051550,6720,6720,6720,6720,0
|
|
20240320,172000,57612051550,6720,6720,6720,6720,0
|
|
20240320,171900,57612051550,6720,6720,6720,6720,0
|
|
20240320,171800,57612051550,6720,6720,6720,6720,0
|
|
20240320,171700,57612051550,6720,6720,6720,6720,0
|
|
20240320,171600,57612051550,6720,6720,6720,6720,0
|
|
20240320,171500,57612051550,6720,6720,6720,6720,46253
|
|
20240320,171400,57612051550,6720,6720,6720,6720,0
|
|
20240320,171300,57612051550,6720,6720,6720,6720,0
|
|
20240320,171200,57612051550,6720,6720,6720,6720,0
|
|
20240320,171100,57612051550,6720,6720,6720,6720,0
|
|
20240320,171000,57612051550,6720,6720,6720,6720,0
|
|
20240320,170900,57612051550,6720,6720,6720,6720,0
|
|
20240320,170800,57612051550,6720,6720,6720,6720,0
|
|
20240320,170700,57612051550,6720,6720,6720,6720,0
|
|
20240320,170600,57612051550,6720,6720,6720,6720,0
|
|
20240320,170500,57612051550,6720,6720,6720,6720,0
|
|
20240320,170400,57612051550,6720,6720,6720,6720,0
|
|
20240320,170300,57612051550,6720,6720,6720,6720,0
|
|
20240320,170200,57612051550,6720,6720,6720,6720,0
|
|
20240320,170100,57612051550,6720,6720,6720,6720,0
|
|
20240320,170000,57612051550,6720,6720,6720,6720,0
|
|
20240320,165900,57612051550,6720,6720,6720,6720,0
|
|
20240320,165800,57612051550,6720,6720,6720,6720,0
|
|
20240320,165700,57612051550,6720,6720,6720,6720,0
|
|
20240320,165600,57612051550,6720,6720,6720,6720,0
|
|
20240320,165500,57612051550,6720,6720,6720,6720,0
|
|
20240320,165400,57612051550,6720,6720,6720,6720,0
|
|
20240320,165300,57612051550,6720,6720,6720,6720,0
|
|
20240320,165200,57612051550,6720,6720,6720,6720,0
|
|
20240320,165100,57612051550,6720,6720,6720,6720,0
|
|
20240320,165000,57612051550,6720,6720,6720,6720,0
|
|
20240320,164900,57612051550,6720,6720,6720,6720,0
|
|
20240320,164800,57612051550,6720,6720,6720,6720,0
|
|
20240320,164700,57612051550,6720,6720,6720,6720,0
|
|
20240320,164600,57612051550,6720,6720,6720,6720,0
|
|
20240320,164500,57612051550,6720,6720,6720,6720,46253
|
|
20240320,164400,57612051550,6720,6720,6720,6720,0
|
|
20240320,164300,57612051550,6720,6720,6720,6720,0
|
|
20240320,164200,57612051550,6720,6720,6720,6720,0
|
|
20240320,164100,57612051550,6720,6720,6720,6720,0
|
|
20240320,164000,57612051550,6720,6720,6720,6720,0
|
|
20240320,163900,57612051550,6720,6720,6720,6720,0
|
|
20240320,163800,57612051550,6720,6720,6720,6720,0
|
|
20240320,163700,57612051550,6720,6720,6720,6720,0
|
|
20240320,163600,57612051550,6720,6720,6720,6720,0
|
|
20240320,163500,57612051550,6720,6720,6720,6720,0
|
|
20240320,163400,57612051550,6720,6720,6720,6720,0
|
|
20240320,163300,57612051550,6720,6720,6720,6720,0
|
|
20240320,163200,57612051550,6720,6720,6720,6720,0
|
|
20240320,163100,57612051550,6720,6720,6720,6720,0
|
|
20240320,163000,57612051550,6720,6720,6720,6720,0
|
|
20240320,162900,57612051550,6720,6720,6720,6720,0
|
|
20240320,162800,57612051550,6720,6720,6720,6720,0
|
|
20240320,162700,57612051550,6720,6720,6720,6720,0
|
|
20240320,162600,57612051550,6720,6720,6720,6720,0
|
|
20240320,162500,57612051550,6720,6720,6720,6720,0
|
|
20240320,162400,57612051550,6720,6720,6720,6720,0
|
|
20240320,162300,57612051550,6720,6720,6720,6720,0
|
|
20240320,162200,57612051550,6720,6720,6720,6720,0
|
|
20240320,162100,57612051550,6720,6720,6720,6720,0
|
|
20240320,162000,57612051550,6720,6720,6720,6720,0
|
|
20240320,161900,57612051550,6720,6720,6720,6720,0
|
|
20240320,161800,57612051550,6720,6720,6720,6720,0
|
|
20240320,161700,57612051550,6720,6720,6720,6720,0
|
|
20240320,161600,57612051550,6720,6720,6720,6720,0
|
|
20240320,161500,57612051550,6720,6720,6720,6720,46253
|
|
20240320,161400,57612051550,6720,6720,6720,6720,0
|
|
20240320,161300,57612051550,6720,6720,6720,6720,0
|
|
20240320,161200,57612051550,6720,6720,6720,6720,0
|
|
20240320,161100,57612051550,6720,6720,6720,6720,0
|
|
20240320,161000,57612051550,6720,6720,6720,6720,0
|
|
20240320,160900,57612051550,6720,6720,6720,6720,0
|
|
20240320,160800,57612051550,6720,6720,6720,6720,0
|
|
20240320,160700,57612051550,6720,6720,6720,6720,0
|
|
20240320,160600,57612051550,6720,6720,6720,6720,0
|
|
20240320,160500,57612051550,6720,6720,6720,6720,0
|
|
20240320,160400,57612051550,6720,6720,6720,6720,0
|
|
20240320,160300,57612051550,6720,6720,6720,6720,0
|
|
20240320,160200,57612051550,6720,6720,6720,6720,0
|
|
20240320,160100,57612051550,6720,6720,6720,6720,0
|
|
20240320,160000,57612051550,6720,6720,6720,6720,0
|
|
20240320,155900,57612051550,6720,6720,6720,6720,0
|
|
20240320,155800,57612051550,6720,6720,6720,6720,0
|
|
20240320,155700,57612051550,6720,6720,6720,6720,0
|
|
20240320,155600,57612051550,6720,6720,6720,6720,0
|
|
20240320,155500,57612051550,6720,6720,6720,6720,0
|
|
20240320,155400,57612051550,6720,6720,6720,6720,0
|
|
20240320,155300,57612051550,6720,6720,6720,6720,0
|
|
20240320,155200,57612051550,6720,6720,6720,6720,0
|
|
20240320,155100,57612051550,6720,6720,6720,6720,0
|
|
20240320,155000,57612051550,6720,6720,6720,6720,0
|
|
20240320,154900,57612051550,6720,6720,6720,6720,0
|
|
20240320,154800,57612051550,6720,6720,6720,6720,0
|
|
20240320,154700,57612051550,6720,6720,6720,6720,0
|
|
20240320,154600,57612051550,6720,6720,6720,6720,0
|
|
20240320,154500,57612051550,6720,6720,6720,6720,46253
|
|
20240320,154400,57612051550,6720,6720,6720,6720,0
|
|
20240320,154300,57612051550,6720,6720,6720,6720,0
|
|
20240320,154200,57612051550,6720,6720,6720,6720,0
|
|
20240320,154100,57612051550,6720,6720,6720,6720,0
|
|
20240320,154000,57612051550,6720,6720,6720,6720,0
|
|
20240320,153900,57612051550,6720,6720,6720,6720,0
|
|
20240320,153800,57612051550,6720,6720,6720,6720,0
|
|
20240320,153700,57612051550,6720,6720,6720,6720,0
|
|
20240320,153600,57612051550,6720,6720,6720,6720,0
|
|
20240320,153500,57612051550,6720,6720,6720,6720,0
|
|
20240320,153400,57612051550,6720,6720,6720,6720,0
|
|
20240320,153300,57612051550,6720,6720,6720,6720,0
|
|
20240320,153200,57612051550,6720,6720,6720,6720,0
|
|
20240320,153100,57612051550,6720,6720,6720,6720,0
|
|
20240320,153000,57612051550,6720,6720,6720,6720,46253
|
|
20240320,152900,57301231390,6720,6720,6720,6720,0
|
|
20240320,152800,57301231390,6720,6720,6720,6720,0
|
|
20240320,152700,57301231390,6720,6720,6720,6720,0
|
|
20240320,152600,57301231390,6720,6720,6720,6720,0
|
|
20240320,152500,57301231390,6720,6720,6720,6720,0
|
|
20240320,152400,57301231390,6720,6720,6720,6720,0
|
|
20240320,152300,57301231390,6720,6720,6720,6720,0
|
|
20240320,152200,57301231390,6720,6720,6720,6720,0
|
|
20240320,152100,57301231390,6720,6720,6720,6720,0
|
|
20240320,152000,57301231390,6720,6720,6720,6720,0
|
|
20240320,151900,57301231390,6720,6720,6730,6710,17025
|
|
20240320,151800,57186884070,6710,6740,6740,6710,10911
|
|
20240320,151700,57113535030,6740,6740,6740,6710,2702
|
|
20240320,151600,57095342970,6740,6750,6750,6710,4953
|
|
20240320,151500,57062066460,6730,6730,6750,6720,10422
|
|
20240320,151400,56991911620,6730,6730,6730,6710,2464
|
|
20240320,151300,56975347590,6730,6720,6730,6700,11266
|
|
20240320,151200,56899707240,6720,6710,6720,6710,2619
|
|
20240320,151100,56882132220,6710,6700,6710,6700,2015
|
|
20240320,151000,56868619900,6690,6700,6720,6680,17650
|
|
20240320,150900,56750512340,6700,6720,6730,6700,18085
|
|
20240320,150800,56629226220,6730,6740,6740,6720,6129
|
|
20240320,150700,56587992680,6730,6740,6740,6730,3113
|
|
20240320,150600,56567032280,6740,6740,6740,6730,3310
|
|
20240320,150500,56544746570,6740,6740,6740,6730,1493
|
|
20240320,150400,56534686590,6740,6730,6740,6720,1813
|
|
20240320,150300,56522479370,6740,6750,6750,6720,2713
|
|
20240320,150200,56504239920,6750,6710,6750,6710,9950
|
|
20240320,150100,56437262940,6710,6710,6730,6710,8291
|
|
20240320,150000,56381534540,6710,6720,6730,6700,7542
|
|
20240320,145900,56330864170,6720,6700,6720,6700,8059
|
|
20240320,145800,56276819730,6700,6710,6720,6690,8430
|
|
20240320,145700,56220343550,6720,6730,6730,6710,672
|
|
20240320,145600,56215832620,6720,6730,6730,6700,17360
|
|
20240320,145500,56099255030,6730,6730,6740,6720,2808
|
|
20240320,145400,56080360460,6750,6750,6750,6730,4355
|
|
20240320,145300,56050995070,6750,6730,6750,6730,3993
|
|
20240320,145200,56024084730,6730,6750,6750,6710,6867
|
|
20240320,145100,55977909590,6750,6720,6750,6720,11944
|
|
20240320,145000,55897537880,6730,6720,6730,6720,4048
|
|
20240320,144900,55870317550,6720,6730,6730,6710,7553
|
|
20240320,144800,55819596330,6730,6730,6740,6730,548
|
|
20240320,144700,55815908260,6740,6730,6740,6720,767
|
|
20240320,144600,55810747270,6730,6730,6740,6730,1762
|
|
20240320,144500,55798883490,6730,6740,6750,6710,5806
|
|
20240320,144400,55759835120,6740,6720,6750,6710,7853
|
|
20240320,144300,55706959230,6730,6710,6730,6710,4602
|
|
20240320,144200,55676051780,6720,6720,6720,6710,2361
|
|
20240320,144100,55660206940,6720,6710,6730,6690,6852
|
|
20240320,144000,55614203150,6690,6700,6730,6690,23480
|
|
20240320,143900,55456778130,6690,6750,6750,6690,48788
|
|
20240320,143800,55129449430,6750,6750,6750,6740,2822
|
|
20240320,143700,55110414280,6750,6730,6750,6730,3149
|
|
20240320,143600,55089206990,6730,6770,6770,6720,8054
|
|
20240320,143500,55035007320,6770,6790,6790,6720,36791
|
|
20240320,143400,54786708320,6790,6800,6800,6780,5412
|
|
20240320,143300,54749967830,6800,6800,6810,6790,5376
|
|
20240320,143200,54713427220,6800,6810,6810,6790,2210
|
|
20240320,143100,54698396940,6810,6800,6810,6800,1085
|
|
20240320,143000,54691016000,6800,6810,6810,6800,1864
|
|
20240320,142900,54678335520,6810,6810,6810,6790,2376
|
|
20240320,142800,54662188280,6810,6790,6810,6780,7330
|
|
20240320,142700,54612368770,6800,6800,6800,6790,461
|
|
20240320,142600,54609235910,6800,6790,6800,6780,525
|
|
20240320,142500,54605670540,6790,6790,6800,6770,2220
|
|
20240320,142400,54590599480,6790,6790,6790,6770,7480
|
|
20240320,142300,54539918730,6800,6780,6800,6770,7744
|
|
20240320,142200,54487406990,6780,6770,6780,6750,13698
|
|
20240320,142100,54394778960,6770,6800,6800,6760,10791
|
|
20240320,142000,54321649550,6800,6820,6820,6790,5104
|
|
20240320,141900,54286943560,6820,6830,6830,6810,1057
|
|
20240320,141800,54279738610,6830,6810,6830,6800,4567
|
|
20240320,141700,54248632050,6820,6830,6830,6810,3380
|
|
20240320,141600,54225602510,6830,6830,6830,6820,3420
|
|
20240320,141500,54202263310,6830,6830,6830,6820,1078
|
|
20240320,141400,54194908200,6830,6830,6840,6820,1973
|
|
20240320,141300,54181423840,6830,6840,6840,6820,746
|
|
20240320,141200,54176324380,6840,6830,6840,6820,8781
|
|
20240320,141100,54116317370,6830,6840,6840,6820,5260
|
|
20240320,141000,54080400860,6840,6820,6840,6820,3210
|
|
20240320,140900,54058485990,6830,6830,6840,6820,1727
|
|
20240320,140800,54046690860,6840,6830,6840,6820,2452
|
|
20240320,140700,54029947240,6830,6830,6830,6820,479
|
|
20240320,140600,54026678680,6830,6820,6830,6820,1722
|
|
20240320,140500,54014929330,6820,6800,6820,6800,878
|
|
20240320,140400,54008954380,6810,6810,6820,6810,3183
|
|
20240320,140300,53987271330,6820,6820,6820,6810,922
|
|
20240320,140200,53980984620,6820,6820,6820,6810,997
|
|
20240320,140100,53974187670,6820,6820,6820,6800,1699
|
|
20240320,140000,53962607560,6820,6810,6820,6800,2097
|
|
20240320,135900,53948333790,6810,6820,6820,6810,2264
|
|
20240320,135800,53932907760,6830,6810,6830,6800,6070
|
|
20240320,135700,53891550890,6810,6800,6820,6800,2476
|
|
20240320,135600,53874691160,6800,6800,6820,6800,2944
|
|
20240320,135500,53854635300,6800,6810,6810,6790,7490
|
|
20240320,135400,53803693940,6810,6820,6820,6800,988
|
|
20240320,135300,53796971300,6820,6820,6820,6810,1347
|
|
20240320,135200,53787790770,6820,6800,6820,6800,1535
|
|
20240320,135100,53777343580,6810,6820,6820,6810,2176
|
|
20240320,135000,53762520840,6820,6800,6820,6800,3374
|
|
20240320,134900,53739553740,6800,6800,6800,6790,1372
|
|
20240320,134800,53730224160,6800,6790,6800,6790,270
|
|
20240320,134700,53728390030,6790,6800,6800,6790,1624
|
|
20240320,134600,53717359800,6800,6800,6800,6780,1950
|
|
20240320,134500,53704118240,6800,6800,6800,6790,1281
|
|
20240320,134400,53695411260,6800,6800,6800,6790,2329
|
|
20240320,134300,53679588700,6800,6800,6800,6790,2057
|
|
20240320,134200,53665608670,6800,6790,6800,6790,1073
|
|
20240320,134100,53658320080,6800,6780,6800,6770,4835
|
|
20240320,134000,53625530090,6780,6770,6780,6760,2793
|
|
20240320,133900,53606629440,6760,6770,6780,6760,3255
|
|
20240320,133800,53584615610,6770,6770,6780,6760,1632
|
|
20240320,133700,53573572090,6770,6780,6780,6760,6467
|
|
20240320,133600,53529801990,6780,6790,6790,6780,4492
|
|
20240320,133500,53499333910,6780,6780,6790,6760,5060
|
|
20240320,133400,53465074210,6780,6790,6790,6780,4557
|
|
20240320,133300,53434176160,6790,6790,6800,6780,1502
|
|
20240320,133200,53423983340,6790,6790,6800,6790,4921
|
|
20240320,133100,53390564700,6790,6800,6800,6790,1059
|
|
20240320,133000,53383366260,6790,6810,6810,6790,1602
|
|
20240320,132900,53372476580,6770,6820,6820,6770,25647
|
|
20240320,132800,53198225530,6820,6830,6850,6820,7476
|
|
20240320,132700,53147199310,6830,6850,6850,6830,4018
|
|
20240320,132600,53119706600,6840,6850,6850,6840,2376
|
|
20240320,132500,53103444120,6850,6860,6860,6840,2330
|
|
20240320,132400,53087485390,6860,6860,6860,6850,2170
|
|
20240320,132300,53072604620,6860,6860,6870,6850,3946
|
|
20240320,132200,53045536400,6870,6860,6870,6860,3369
|
|
20240320,132100,53022416050,6860,6870,6880,6850,5107
|
|
20240320,132000,52987387270,6870,6860,6880,6860,9649
|
|
20240320,131900,52921109970,6860,6840,6860,6830,19341
|
|
20240320,131800,52788687600,6840,6830,6840,6830,453
|
|
20240320,131700,52785592480,6840,6830,6840,6820,3068
|
|
20240320,131600,52764629940,6840,6840,6840,6820,13916
|
|
20240320,131500,52669545860,6840,6830,6840,6830,910
|
|
20240320,131400,52663329010,6830,6840,6840,6820,3159
|
|
20240320,131300,52641771390,6820,6840,6840,6820,2331
|
|
20240320,131200,52625861210,6840,6830,6840,6820,2822
|
|
20240320,131100,52606587040,6840,6840,6840,6830,1036
|
|
20240320,131000,52599501210,6830,6830,6840,6830,1384
|
|
20240320,130900,52590040210,6840,6830,6840,6820,992
|
|
20240320,130800,52583267470,6830,6830,6830,6820,1602
|
|
20240320,130700,52572331320,6830,6840,6840,6830,1230
|
|
20240320,130600,52563930310,6840,6840,6840,6820,2026
|
|
20240320,130500,52550080840,6840,6840,6840,6830,3613
|
|
20240320,130400,52525388070,6830,6840,6840,6830,4590
|
|
20240320,130300,52494004550,6840,6820,6840,6810,5220
|
|
20240320,130200,52458348510,6810,6800,6820,6790,1422
|
|
20240320,130100,52448669020,6800,6790,6800,6790,2517
|
|
20240320,130000,52431562250,6790,6790,6800,6780,1430
|
|
20240320,125900,52421853040,6780,6770,6790,6760,2639
|
|
20240320,125800,52403963700,6770,6780,6780,6750,9722
|
|
20240320,125700,52338207790,6790,6820,6820,6780,4955
|
|
20240320,125600,52304562420,6790,6820,6820,6790,2795
|
|
20240320,125500,52285549200,6830,6830,6840,6810,3041
|
|
20240320,125400,52264815980,6830,6840,6840,6820,962
|
|
20240320,125300,52258238080,6830,6840,6850,6820,4682
|
|
20240320,125200,52226242600,6840,6850,6850,6830,4260
|
|
20240320,125100,52197113740,6850,6850,6850,6840,2625
|
|
20240320,125000,52179139900,6850,6820,6850,6820,14296
|
|
20240320,124900,52081316980,6830,6820,6830,6790,6329
|
|
20240320,124800,52038171830,6820,6780,6820,6780,14555
|
|
20240320,124700,51939351740,6780,6780,6780,6750,15192
|
|
20240320,124600,51836602020,6780,6800,6800,6780,2335
|
|
20240320,124500,51820761920,6800,6790,6800,6780,4404
|
|
20240320,124400,51790878060,6790,6790,6800,6780,2977
|
|
20240320,124300,51770654910,6790,6790,6790,6780,2804
|
|
20240320,124200,51751625170,6780,6800,6800,6780,4682
|
|
20240320,124100,51719863910,6800,6790,6800,6780,4982
|
|
20240320,124000,51686031160,6790,6820,6820,6790,2974
|
|
20240320,123900,51665808660,6820,6790,6830,6780,7525
|
|
20240320,123800,51614712540,6790,6810,6820,6790,18242
|
|
20240320,123700,51490603090,6810,6850,6850,6810,8340
|
|
20240320,123600,51433653580,6850,6860,6860,6830,1785
|
|
20240320,123500,51421432290,6860,6830,6860,6830,2927
|
|
20240320,123400,51401398360,6860,6860,6860,6820,374
|
|
20240320,123300,51398840950,6860,6860,6860,6820,6004
|
|
20240320,123200,51357803430,6860,6860,6860,6840,110
|
|
20240320,123100,51357049920,6850,6860,6860,6830,2185
|
|
20240320,123000,51342087210,6860,6860,6870,6860,2774
|
|
20240320,122900,51323053180,6860,6850,6860,6850,1328
|
|
20240320,122800,51313949050,6850,6850,6850,6830,4172
|
|
20240320,122700,51285378590,6850,6840,6850,6830,909
|
|
20240320,122600,51279157760,6840,6850,6850,6840,374
|
|
20240320,122500,51276598910,6850,6850,6850,6840,1063
|
|
20240320,122400,51269324790,6850,6850,6850,6840,986
|
|
20240320,122300,51262577160,6850,6840,6850,6820,1496
|
|
20240320,122200,51252339330,6840,6830,6840,6810,3304
|
|
20240320,122100,51229800200,6840,6830,6840,6820,991
|
|
20240320,122000,51223031790,6840,6830,6850,6830,2805
|
|
20240320,121900,51203858690,6840,6830,6850,6830,3589
|
|
20240320,121800,51179305140,6840,6830,6840,6820,1057
|
|
20240320,121700,51172085740,6830,6840,6840,6820,1588
|
|
20240320,121600,51161244330,6840,6840,6840,6830,2095
|
|
20240320,121500,51146919660,6830,6820,6830,6800,9288
|
|
20240320,121400,51083631580,6830,6840,6840,6820,1522
|
|
20240320,121300,51073240440,6830,6830,6850,6830,2414
|
|
20240320,121200,51056749700,6840,6860,6870,6830,9648
|
|
20240320,121100,50990705770,6870,6870,6870,6860,1696
|
|
20240320,121000,50979069100,6870,6870,6880,6860,2952
|
|
20240320,120900,50958793150,6870,6880,6880,6870,3342
|
|
20240320,120800,50935815570,6880,6870,6880,6860,3504
|
|
20240320,120700,50911724430,6860,6880,6880,6860,1713
|
|
20240320,120600,50899954130,6880,6870,6880,6870,1795
|
|
20240320,120500,50887617870,6870,6880,6880,6870,2616
|
|
20240320,120400,50869634060,6880,6870,6880,6870,2156
|
|
20240320,120300,50854820400,6870,6880,6880,6870,2462
|
|
20240320,120200,50837886460,6870,6860,6870,6850,4775
|
|
20240320,120100,50805105760,6860,6850,6870,6850,1047
|
|
20240320,120000,50797918130,6860,6860,6870,6860,4136
|
|
20240320,115900,50769531440,6860,6870,6870,6840,3041
|
|
20240320,115800,50748690900,6870,6860,6870,6850,5316
|
|
20240320,115700,50712222530,6860,6850,6860,6840,4108
|
|
20240320,115600,50684064910,6850,6840,6850,6840,1083
|
|
20240320,115500,50676652630,6840,6830,6840,6830,505
|
|
20240320,115400,50673199440,6840,6830,6850,6830,2559
|
|
20240320,115300,50655705910,6840,6830,6840,6830,1501
|
|
20240320,115200,50645443650,6840,6850,6850,6830,2295
|
|
20240320,115100,50629742000,6850,6830,6850,6830,674
|
|
20240320,115000,50625130480,6840,6840,6850,6830,2816
|
|
20240320,114900,50605857390,6830,6830,6840,6830,801
|
|
20240320,114800,50600383180,6830,6840,6840,6830,1303
|
|
20240320,114700,50591481680,6830,6840,6840,6830,1353
|
|
20240320,114600,50582235520,6840,6840,6850,6840,1587
|
|
20240320,114500,50571375690,6840,6800,6840,6800,4098
|
|
20240320,114400,50543427880,6800,6810,6820,6800,5206
|
|
20240320,114300,50507990770,6810,6850,6850,6810,5365
|
|
20240320,114200,50471400480,6850,6850,6850,6820,1706
|
|
20240320,114100,50459717990,6850,6830,6850,6820,4132
|
|
20240320,114000,50431434090,6830,6850,6850,6820,2611
|
|
20240320,113900,50413604600,6850,6840,6850,6830,705
|
|
20240320,113800,50408786190,6840,6850,6850,6830,2718
|
|
20240320,113700,50390183390,6840,6830,6860,6830,7106
|
|
20240320,113600,50341528510,6830,6820,6840,6820,5567
|
|
20240320,113500,50303510760,6820,6820,6830,6820,1136
|
|
20240320,113400,50295756780,6820,6830,6840,6820,2883
|
|
20240320,113300,50276067160,6820,6830,6840,6820,8739
|
|
20240320,113200,50216411800,6820,6800,6830,6800,6337
|
|
20240320,113100,50173205910,6810,6810,6810,6790,2895
|
|
20240320,113000,50153515000,6800,6810,6830,6790,8976
|
|
20240320,112900,50092430100,6810,6800,6810,6780,11435
|
|
20240320,112800,50014667080,6790,6760,6800,6760,5065
|
|
20240320,112700,49980329450,6760,6780,6790,6750,3958
|
|
20240320,112600,49953551190,6790,6770,6790,6720,14708
|
|
20240320,112500,49854210010,6750,6740,6770,6730,14397
|
|
20240320,112400,49757067780,6740,6740,6760,6720,19038
|
|
20240320,112300,49628887910,6740,6800,6800,6720,58476
|
|
20240320,112200,49234485520,6770,6810,6820,6770,27676
|
|
20240320,112100,49046408660,6810,6820,6830,6800,25957
|
|
20240320,112000,48869626310,6820,6870,6870,6820,35840
|
|
20240320,111900,48624413280,6890,6900,6900,6870,2632
|
|
20240320,111800,48606316610,6880,6910,6930,6880,14656
|
|
20240320,111700,48505158000,6890,6910,6920,6890,11348
|
|
20240320,111600,48426759370,6910,6920,6920,6900,12996
|
|
20240320,111500,48337009800,6920,6910,6930,6900,8429
|
|
20240320,111400,48278704760,6910,6920,6920,6900,8016
|
|
20240320,111300,48223301280,6920,6920,6920,6900,15088
|
|
20240320,111200,48119023920,6920,6920,6930,6910,16802
|
|
20240320,111100,48002742680,6920,6890,6920,6890,10601
|
|
20240320,111000,47929620760,6890,6880,6890,6870,3995
|
|
20240320,110900,47902131580,6860,6860,6880,6850,6719
|
|
20240320,110800,47856022490,6860,6870,6880,6860,2785
|
|
20240320,110700,47836902020,6870,6870,6880,6860,9906
|
|
20240320,110600,47768914960,6880,6870,6880,6860,7441
|
|
20240320,110500,47717799040,6870,6890,6890,6870,5084
|
|
20240320,110400,47682832760,6880,6880,6890,6880,2582
|
|
20240320,110300,47665067940,6890,6880,6890,6870,1978
|
|
20240320,110200,47651456750,6880,6900,6900,6880,6996
|
|
20240320,110100,47603278550,6890,6900,6920,6890,18334
|
|
20240320,110000,47476637600,6900,6870,6900,6840,7194
|
|
20240320,105900,47427148910,6850,6870,6870,6840,6884
|
|
20240320,105800,47379946730,6870,6870,6880,6860,8493
|
|
20240320,105700,47321599800,6870,6880,6890,6870,4786
|
|
20240320,105600,47288662720,6870,6890,6890,6870,8395
|
|
20240320,105500,47230892490,6890,6880,6890,6870,5792
|
|
20240320,105400,47191029870,6880,6880,6880,6870,7341
|
|
20240320,105300,47140532070,6880,6870,6890,6870,8830
|
|
20240320,105200,47079788230,6880,6820,6880,6810,19027
|
|
20240320,105100,46949488510,6810,6830,6830,6810,14396
|
|
20240320,105000,46851386130,6820,6820,6830,6810,5998
|
|
20240320,104900,46810478560,6820,6830,6840,6820,4035
|
|
20240320,104800,46782912540,6840,6830,6840,6820,6366
|
|
20240320,104700,46739434370,6830,6830,6850,6810,11648
|
|
20240320,104600,46659966800,6830,6820,6850,6820,9480
|
|
20240320,104500,46595237360,6830,6830,6840,6820,13527
|
|
20240320,104400,46502859880,6840,6840,6850,6830,9323
|
|
20240320,104300,46439123850,6840,6880,6880,6840,5578
|
|
20240320,104200,46400867330,6880,6840,6880,6830,9467
|
|
20240320,104100,46335977970,6830,6830,6850,6820,5088
|
|
20240320,104000,46301203300,6830,6830,6840,6810,18253
|
|
20240320,103900,46176622740,6830,6890,6900,6830,46912
|
|
20240320,103800,45854546360,6900,6870,6910,6870,20001
|
|
20240320,103700,45716734910,6870,6890,6900,6860,10663
|
|
20240320,103600,45643423190,6890,6870,6900,6860,11257
|
|
20240320,103500,45565993090,6870,6880,6890,6850,21074
|
|
20240320,103400,45421307970,6870,6860,6870,6840,19035
|
|
20240320,103300,45290682420,6860,6820,6860,6810,17006
|
|
20240320,103200,45174373960,6830,6840,6850,6820,16346
|
|
20240320,103100,45062648880,6840,6850,6870,6820,38454
|
|
20240320,103000,44799479750,6850,6820,6850,6800,34825
|
|
20240320,102900,44562156690,6810,6850,6850,6810,25005
|
|
20240320,102800,44391494380,6840,6850,6860,6820,39389
|
|
20240320,102700,44122187950,6850,6880,6880,6840,15026
|
|
20240320,102600,44019068720,6880,6860,6890,6830,66427
|
|
20240320,102500,43563815790,6860,6890,6900,6860,61859
|
|
20240320,102400,43138715270,6890,6910,6910,6890,30943
|
|
20240320,102300,42925288560,6900,6900,6920,6880,40144
|
|
20240320,102200,42648163710,6890,6920,6920,6890,38084
|
|
20240320,102100,42385342260,6910,6950,6950,6900,63866
|
|
20240320,102000,41943496900,6930,7010,7010,6910,109885
|
|
20240320,101900,41179886960,7010,7050,7070,7010,34344
|
|
20240320,101800,40937933750,7050,6990,7050,6980,32503
|
|
20240320,101700,40710076550,6990,7040,7060,6960,105699
|
|
20240320,101600,39970584510,7040,7070,7090,7040,24591
|
|
20240320,101500,39796810930,7080,7050,7090,7020,43047
|
|
20240320,101400,39492734780,7050,7020,7050,7010,26700
|
|
20240320,101300,39305209790,7010,7030,7030,7000,28839
|
|
20240320,101200,39102918500,7020,7060,7060,7000,62481
|
|
20240320,101100,38664347340,7050,7050,7100,7050,34973
|
|
20240320,101000,38416952810,7050,7090,7090,7010,112032
|
|
20240320,100900,37628173180,7090,7080,7170,7080,64428
|
|
20240320,100800,37168424380,7090,7110,7150,7080,45391
|
|
20240320,100700,36845308380,7110,7120,7150,7070,75863
|
|
20240320,100600,36306566120,7130,7150,7160,7090,89348
|
|
20240320,100500,35670914330,7160,7140,7200,7130,89203
|
|
20240320,100400,35031306370,7160,7160,7210,7100,135038
|
|
20240320,100300,34065964100,7160,7230,7230,7120,206833
|
|
20240320,100200,32584066290,7230,7300,7310,7210,170492
|
|
20240320,100100,31344925920,7300,7160,7320,7140,310468
|
|
20240320,100000,29086112180,7180,7240,7290,7130,431223
|
|
20240320,095900,25968294730,7270,7270,7270,7270,0
|
|
20240320,095800,25968294730,7270,7270,7270,7270,0
|
|
20240320,095700,25968294730,7270,7180,7270,7180,334297
|
|
20240320,095600,23547874230,7170,7200,7200,7130,184608
|
|
20240320,095500,22223624410,7200,7080,7200,7050,272384
|
|
20240320,095400,20274305150,7070,6970,7100,6960,268223
|
|
20240320,095300,18380911930,6970,6930,6980,6900,63833
|
|
20240320,095200,17937248080,6920,6940,6940,6880,51804
|
|
20240320,095100,17579276500,6940,6940,6950,6920,17395
|
|
20240320,095000,17458660650,6930,6910,6950,6900,38931
|
|
20240320,094900,17189043020,6910,6870,6930,6870,25572
|
|
20240320,094800,17012606260,6870,6940,6950,6850,86161
|
|
20240320,094700,16418177230,6940,6910,7000,6910,47205
|
|
20240320,094600,16089540250,6920,6940,6960,6910,55262
|
|
20240320,094500,15706022040,6950,7030,7050,6910,119053
|
|
20240320,094400,14876179440,7030,6960,7050,6930,164253
|
|
20240320,094300,13726669020,6960,6920,7020,6910,249487
|
|
20240320,094200,11985217160,6920,6930,6970,6900,106373
|
|
20240320,094100,11247368120,6940,6880,6970,6860,199168
|
|
20240320,094000,9870566170,6880,6840,6900,6830,155511
|
|
20240320,093900,8802436960,6840,6760,6840,6750,89140
|
|
20240320,093800,8196359210,6750,6750,6760,6730,11038
|
|
20240320,093700,8121875470,6750,6730,6760,6730,19192
|
|
20240320,093600,7992477990,6730,6680,6730,6670,15441
|
|
20240320,093500,7889001060,6690,6700,6700,6680,7789
|
|
20240320,093400,7836865160,6700,6660,6700,6650,9357
|
|
20240320,093300,7774373260,6680,6700,6700,6650,36908
|
|
20240320,093200,7528138180,6700,6720,6730,6690,13021
|
|
20240320,093100,7440827770,6720,6710,6730,6700,5921
|
|
20240320,093000,7401080860,6710,6740,6750,6700,26216
|
|
20240320,092900,7224807280,6730,6730,6770,6720,19863
|
|
20240320,092800,7090841650,6720,6730,6730,6710,14034
|
|
20240320,092700,6996450330,6730,6720,6730,6680,27224
|
|
20240320,092600,6814031320,6720,6730,6760,6710,24405
|
|
20240320,092500,6649722520,6720,6750,6760,6720,43432
|
|
20240320,092400,6356841360,6750,6770,6780,6740,66173
|
|
20240320,092300,5909477190,6780,6730,6790,6720,156957
|
|
20240320,092200,4847615940,6730,6640,6730,6640,60587
|
|
20240320,092100,4442239250,6640,6630,6660,6620,9765
|
|
20240320,092000,4377424830,6630,6640,6660,6620,8493
|
|
20240320,091900,4321045950,6650,6660,6660,6640,5791
|
|
20240320,091800,4282532200,6660,6630,6660,6630,11883
|
|
20240320,091700,4203553780,6630,6600,6630,6590,3678
|
|
20240320,091600,4179222940,6600,6580,6620,6580,3522
|
|
20240320,091500,4155987340,6590,6570,6630,6570,10210
|
|
20240320,091400,4088792580,6580,6610,6640,6570,31402
|
|
20240320,091300,3881756610,6610,6610,6660,6610,15043
|
|
20240320,091200,3781931670,6610,6620,6630,6600,21442
|
|
20240320,091100,3640125310,6630,6620,6630,6620,13096
|
|
20240320,091000,3553404290,6620,6670,6680,6620,30959
|
|
20240320,090900,3347719440,6680,6670,6680,6660,14683
|
|
20240320,090800,3249714970,6660,6680,6690,6650,17377
|
|
20240320,090700,3133838390,6680,6690,6710,6670,20021
|
|
20240320,090600,2999796530,6660,6660,6680,6640,34280
|
|
20240320,090500,2771683480,6660,6670,6670,6640,29952
|
|
20240320,090400,2572440650,6670,6690,6690,6650,30245
|
|
20240320,090300,2370865840,6690,6660,6740,6640,97635
|
|
20240320,090200,1717949100,6660,6630,6670,6600,50534
|
|
20240320,090100,1383125090,6630,6610,6660,6600,69227
|
|
20240320,090000,924058090,6610,6610,6620,6580,130776
|