601 lines
33 KiB
CSV
601 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,185800,38304741900,15820,15820,15820,15820,13552
|
|
20240328,185700,38304741900,15820,15820,15820,15820,0
|
|
20240328,185600,38304741900,15820,15820,15820,15820,0
|
|
20240328,185500,38304741900,15820,15820,15820,15820,0
|
|
20240328,185400,38304741900,15820,15820,15820,15820,0
|
|
20240328,185300,38304741900,15820,15820,15820,15820,0
|
|
20240328,185200,38304741900,15820,15820,15820,15820,0
|
|
20240328,185100,38304741900,15820,15820,15820,15820,0
|
|
20240328,185000,38304741900,15820,15820,15820,15820,0
|
|
20240328,184900,38304741900,15820,15820,15820,15820,0
|
|
20240328,184800,38304741900,15820,15820,15820,15820,0
|
|
20240328,184700,38304741900,15820,15820,15820,15820,0
|
|
20240328,184600,38304741900,15820,15820,15820,15820,0
|
|
20240328,184500,38304741900,15820,15820,15820,15820,0
|
|
20240328,184400,38304741900,15820,15820,15820,15820,0
|
|
20240328,184300,38304741900,15820,15820,15820,15820,0
|
|
20240328,184200,38304741900,15820,15820,15820,15820,0
|
|
20240328,184100,38304741900,15820,15820,15820,15820,0
|
|
20240328,184000,38304741900,15820,15820,15820,15820,0
|
|
20240328,183900,38304741900,15820,15820,15820,15820,0
|
|
20240328,183800,38304741900,15820,15820,15820,15820,0
|
|
20240328,183700,38304741900,15820,15820,15820,15820,0
|
|
20240328,183600,38304741900,15820,15820,15820,15820,0
|
|
20240328,183500,38304741900,15820,15820,15820,15820,0
|
|
20240328,183400,38304741900,15820,15820,15820,15820,0
|
|
20240328,183300,38304741900,15820,15820,15820,15820,0
|
|
20240328,183200,38304741900,15820,15820,15820,15820,0
|
|
20240328,183100,38304741900,15820,15820,15820,15820,0
|
|
20240328,183000,38304741900,15820,15820,15820,15820,0
|
|
20240328,182900,38304741900,15820,15820,15820,15820,0
|
|
20240328,182800,38304741900,15820,15820,15820,15820,13552
|
|
20240328,182700,38304741900,15820,15820,15820,15820,0
|
|
20240328,182600,38304741900,15820,15820,15820,15820,0
|
|
20240328,182500,38304741900,15820,15820,15820,15820,0
|
|
20240328,182400,38304741900,15820,15820,15820,15820,0
|
|
20240328,182300,38304741900,15820,15820,15820,15820,0
|
|
20240328,182200,38304741900,15820,15820,15820,15820,0
|
|
20240328,182100,38304741900,15820,15820,15820,15820,0
|
|
20240328,182000,38304741900,15820,15820,15820,15820,0
|
|
20240328,181900,38304741900,15820,15820,15820,15820,0
|
|
20240328,181800,38304741900,15820,15820,15820,15820,0
|
|
20240328,181700,38304741900,15820,15820,15820,15820,0
|
|
20240328,181600,38304741900,15820,15820,15820,15820,0
|
|
20240328,181500,38304741900,15820,15820,15820,15820,0
|
|
20240328,181400,38304741900,15820,15820,15820,15820,0
|
|
20240328,181300,38304741900,15820,15820,15820,15820,0
|
|
20240328,181200,38304741900,15820,15820,15820,15820,0
|
|
20240328,181100,38304741900,15820,15820,15820,15820,0
|
|
20240328,181000,38304741900,15820,15820,15820,15820,0
|
|
20240328,180900,38304741900,15820,15820,15820,15820,0
|
|
20240328,180800,38304741900,15820,15820,15820,15820,0
|
|
20240328,180700,38304741900,15820,15820,15820,15820,0
|
|
20240328,180600,38304741900,15820,15820,15820,15820,0
|
|
20240328,180500,38304741900,15820,15820,15820,15820,0
|
|
20240328,180400,38304741900,15820,15820,15820,15820,0
|
|
20240328,180300,38304741900,15820,15820,15820,15820,0
|
|
20240328,180200,38304741900,15820,15820,15820,15820,0
|
|
20240328,180100,38304741900,15820,15820,15820,15820,0
|
|
20240328,180000,38304741900,15820,15820,15820,15820,0
|
|
20240328,175900,38304741900,15820,15820,15820,15820,0
|
|
20240328,175800,38304741900,15820,15820,15820,15820,13552
|
|
20240328,175700,38304741900,15820,15820,15820,15820,0
|
|
20240328,175600,38304741900,15820,15820,15820,15820,0
|
|
20240328,175500,38304741900,15820,15820,15820,15820,0
|
|
20240328,175400,38304741900,15820,15820,15820,15820,0
|
|
20240328,175300,38304741900,15820,15820,15820,15820,0
|
|
20240328,175200,38304741900,15820,15820,15820,15820,0
|
|
20240328,175100,38304741900,15820,15820,15820,15820,0
|
|
20240328,175000,38304741900,15820,15820,15820,15820,0
|
|
20240328,174900,38304741900,15820,15820,15820,15820,0
|
|
20240328,174800,38304741900,15820,15820,15820,15820,0
|
|
20240328,174700,38304741900,15820,15820,15820,15820,0
|
|
20240328,174600,38304741900,15820,15820,15820,15820,0
|
|
20240328,174500,38304741900,15820,15820,15820,15820,0
|
|
20240328,174400,38304741900,15820,15820,15820,15820,0
|
|
20240328,174300,38304741900,15820,15820,15820,15820,0
|
|
20240328,174200,38304741900,15820,15820,15820,15820,0
|
|
20240328,174100,38304741900,15820,15820,15820,15820,0
|
|
20240328,174000,38304741900,15820,15820,15820,15820,0
|
|
20240328,173900,38304741900,15820,15820,15820,15820,0
|
|
20240328,173800,38304741900,15820,15820,15820,15820,0
|
|
20240328,173700,38304741900,15820,15820,15820,15820,0
|
|
20240328,173600,38304741900,15820,15820,15820,15820,0
|
|
20240328,173500,38304741900,15820,15820,15820,15820,0
|
|
20240328,173400,38304741900,15820,15820,15820,15820,0
|
|
20240328,173300,38304741900,15820,15820,15820,15820,0
|
|
20240328,173200,38304741900,15820,15820,15820,15820,0
|
|
20240328,173100,38304741900,15820,15820,15820,15820,0
|
|
20240328,173000,38304741900,15820,15820,15820,15820,0
|
|
20240328,172900,38304741900,15820,15820,15820,15820,0
|
|
20240328,172800,38304741900,15820,15820,15820,15820,13552
|
|
20240328,172700,38304741900,15820,15820,15820,15820,0
|
|
20240328,172600,38304741900,15820,15820,15820,15820,0
|
|
20240328,172500,38304741900,15820,15820,15820,15820,0
|
|
20240328,172400,38304741900,15820,15820,15820,15820,0
|
|
20240328,172300,38304741900,15820,15820,15820,15820,0
|
|
20240328,172200,38304741900,15820,15820,15820,15820,0
|
|
20240328,172100,38304741900,15820,15820,15820,15820,0
|
|
20240328,172000,38304741900,15820,15820,15820,15820,0
|
|
20240328,171900,38304741900,15820,15820,15820,15820,0
|
|
20240328,171800,38304741900,15820,15820,15820,15820,0
|
|
20240328,171700,38304741900,15820,15820,15820,15820,0
|
|
20240328,171600,38304741900,15820,15820,15820,15820,0
|
|
20240328,171500,38304741900,15820,15820,15820,15820,0
|
|
20240328,171400,38304741900,15820,15820,15820,15820,0
|
|
20240328,171300,38304741900,15820,15820,15820,15820,0
|
|
20240328,171200,38304741900,15820,15820,15820,15820,0
|
|
20240328,171100,38304741900,15820,15820,15820,15820,0
|
|
20240328,171000,38304741900,15820,15820,15820,15820,0
|
|
20240328,170900,38304741900,15820,15820,15820,15820,0
|
|
20240328,170800,38304741900,15820,15820,15820,15820,0
|
|
20240328,170700,38304741900,15820,15820,15820,15820,0
|
|
20240328,170600,38304741900,15820,15820,15820,15820,0
|
|
20240328,170500,38304741900,15820,15820,15820,15820,0
|
|
20240328,170400,38304741900,15820,15820,15820,15820,0
|
|
20240328,170300,38304741900,15820,15820,15820,15820,0
|
|
20240328,170200,38304741900,15820,15820,15820,15820,0
|
|
20240328,170100,38304741900,15820,15820,15820,15820,0
|
|
20240328,170000,38304741900,15820,15820,15820,15820,0
|
|
20240328,165900,38304741900,15820,15820,15820,15820,0
|
|
20240328,165800,38304741900,15820,15820,15820,15820,13552
|
|
20240328,165700,38304741900,15820,15820,15820,15820,0
|
|
20240328,165600,38304741900,15820,15820,15820,15820,0
|
|
20240328,165500,38304741900,15820,15820,15820,15820,0
|
|
20240328,165400,38304741900,15820,15820,15820,15820,0
|
|
20240328,165300,38304741900,15820,15820,15820,15820,0
|
|
20240328,165200,38304741900,15820,15820,15820,15820,0
|
|
20240328,165100,38304741900,15820,15820,15820,15820,0
|
|
20240328,165000,38304741900,15820,15820,15820,15820,0
|
|
20240328,164900,38304741900,15820,15820,15820,15820,0
|
|
20240328,164800,38304741900,15820,15820,15820,15820,0
|
|
20240328,164700,38304741900,15820,15820,15820,15820,0
|
|
20240328,164600,38304741900,15820,15820,15820,15820,0
|
|
20240328,164500,38304741900,15820,15820,15820,15820,0
|
|
20240328,164400,38304741900,15820,15820,15820,15820,0
|
|
20240328,164300,38304741900,15820,15820,15820,15820,0
|
|
20240328,164200,38304741900,15820,15820,15820,15820,0
|
|
20240328,164100,38304741900,15820,15820,15820,15820,0
|
|
20240328,164000,38304741900,15820,15820,15820,15820,0
|
|
20240328,163900,38304741900,15820,15820,15820,15820,0
|
|
20240328,163800,38304741900,15820,15820,15820,15820,0
|
|
20240328,163700,38304741900,15820,15820,15820,15820,0
|
|
20240328,163600,38304741900,15820,15820,15820,15820,0
|
|
20240328,163500,38304741900,15820,15820,15820,15820,0
|
|
20240328,163400,38304741900,15820,15820,15820,15820,0
|
|
20240328,163300,38304741900,15820,15820,15820,15820,0
|
|
20240328,163200,38304741900,15820,15820,15820,15820,0
|
|
20240328,163100,38304741900,15820,15820,15820,15820,0
|
|
20240328,163000,38304741900,15820,15820,15820,15820,0
|
|
20240328,162900,38304741900,15820,15820,15820,15820,0
|
|
20240328,162800,38304741900,15820,15820,15820,15820,13552
|
|
20240328,162700,38304741900,15820,15820,15820,15820,0
|
|
20240328,162600,38304741900,15820,15820,15820,15820,0
|
|
20240328,162500,38304741900,15820,15820,15820,15820,0
|
|
20240328,162400,38304741900,15820,15820,15820,15820,0
|
|
20240328,162300,38304741900,15820,15820,15820,15820,0
|
|
20240328,162200,38304741900,15820,15820,15820,15820,0
|
|
20240328,162100,38304741900,15820,15820,15820,15820,0
|
|
20240328,162000,38304741900,15820,15820,15820,15820,0
|
|
20240328,161900,38304741900,15820,15820,15820,15820,0
|
|
20240328,161800,38304741900,15820,15820,15820,15820,0
|
|
20240328,161700,38304741900,15820,15820,15820,15820,0
|
|
20240328,161600,38304741900,15820,15820,15820,15820,0
|
|
20240328,161500,38304741900,15820,15820,15820,15820,0
|
|
20240328,161400,38304741900,15820,15820,15820,15820,0
|
|
20240328,161300,38304741900,15820,15820,15820,15820,0
|
|
20240328,161200,38304741900,15820,15820,15820,15820,0
|
|
20240328,161100,38304741900,15820,15820,15820,15820,0
|
|
20240328,161000,38304741900,15820,15820,15820,15820,0
|
|
20240328,160900,38304741900,15820,15820,15820,15820,0
|
|
20240328,160800,38304741900,15820,15820,15820,15820,0
|
|
20240328,160700,38304741900,15820,15820,15820,15820,0
|
|
20240328,160600,38304741900,15820,15820,15820,15820,0
|
|
20240328,160500,38304741900,15820,15820,15820,15820,0
|
|
20240328,160400,38304741900,15820,15820,15820,15820,0
|
|
20240328,160300,38304741900,15820,15820,15820,15820,0
|
|
20240328,160200,38304741900,15820,15820,15820,15820,0
|
|
20240328,160100,38304741900,15820,15820,15820,15820,0
|
|
20240328,160000,38304741900,15820,15820,15820,15820,0
|
|
20240328,155900,38304741900,15820,15820,15820,15820,0
|
|
20240328,155800,38304741900,15820,15820,15820,15820,13552
|
|
20240328,155700,38304741900,15820,15820,15820,15820,0
|
|
20240328,155600,38304741900,15820,15820,15820,15820,0
|
|
20240328,155500,38304741900,15820,15820,15820,15820,0
|
|
20240328,155400,38304741900,15820,15820,15820,15820,0
|
|
20240328,155300,38304741900,15820,15820,15820,15820,0
|
|
20240328,155200,38304741900,15820,15820,15820,15820,0
|
|
20240328,155100,38304741900,15820,15820,15820,15820,0
|
|
20240328,155000,38304741900,15820,15820,15820,15820,0
|
|
20240328,154900,38304741900,15820,15820,15820,15820,0
|
|
20240328,154800,38304741900,15820,15820,15820,15820,0
|
|
20240328,154700,38304741900,15820,15820,15820,15820,0
|
|
20240328,154600,38304741900,15820,15820,15820,15820,0
|
|
20240328,154500,38304741900,15820,15820,15820,15820,0
|
|
20240328,154400,38304741900,15820,15820,15820,15820,0
|
|
20240328,154300,38304741900,15820,15820,15820,15820,0
|
|
20240328,154200,38304741900,15820,15820,15820,15820,0
|
|
20240328,154100,38304741900,15820,15820,15820,15820,0
|
|
20240328,154000,38304741900,15820,15820,15820,15820,0
|
|
20240328,153900,38304741900,15820,15820,15820,15820,0
|
|
20240328,153800,38304741900,15820,15820,15820,15820,0
|
|
20240328,153700,38304741900,15820,15820,15820,15820,0
|
|
20240328,153600,38304741900,15820,15820,15820,15820,0
|
|
20240328,153500,38304741900,15820,15820,15820,15820,0
|
|
20240328,153400,38304741900,15820,15820,15820,15820,0
|
|
20240328,153300,38304741900,15820,15820,15820,15820,0
|
|
20240328,153200,38304741900,15820,15820,15820,15820,0
|
|
20240328,153100,38304741900,15820,15820,15820,15820,0
|
|
20240328,153000,38304741900,15820,15820,15820,15820,13552
|
|
20240328,152900,38090349260,15820,15820,15820,15820,0
|
|
20240328,152800,38090349260,15820,15820,15820,15820,0
|
|
20240328,152700,38090349260,15820,15820,15820,15820,0
|
|
20240328,152600,38090349260,15820,15820,15820,15820,0
|
|
20240328,152500,38090349260,15820,15820,15820,15820,0
|
|
20240328,152400,38090349260,15820,15820,15820,15820,0
|
|
20240328,152300,38090349260,15820,15820,15820,15820,0
|
|
20240328,152200,38090349260,15820,15820,15820,15820,0
|
|
20240328,152100,38090349260,15820,15820,15820,15820,0
|
|
20240328,152000,38090349260,15820,15820,15820,15820,0
|
|
20240328,151900,38090349260,15820,15810,15820,15800,1764
|
|
20240328,151800,38062464680,15810,15790,15810,15790,1104
|
|
20240328,151700,38045021480,15790,15800,15810,15790,3222
|
|
20240328,151600,37994113500,15800,15780,15800,15770,1848
|
|
20240328,151500,37964934890,15780,15750,15780,15750,4918
|
|
20240328,151400,37887421600,15750,15760,15760,15750,1209
|
|
20240328,151300,37868374550,15760,15760,15760,15750,595
|
|
20240328,151200,37858997710,15760,15760,15760,15750,1589
|
|
20240328,151100,37833969170,15760,15770,15770,15750,891
|
|
20240328,151000,37819925880,15770,15770,15770,15760,2697
|
|
20240328,150900,37777414690,15770,15780,15780,15770,1845
|
|
20240328,150800,37748317750,15780,15790,15790,15770,965
|
|
20240328,150700,37733090430,15790,15780,15790,15780,422
|
|
20240328,150600,37726430480,15780,15780,15790,15780,252
|
|
20240328,150500,37722452510,15780,15790,15800,15770,241
|
|
20240328,150400,37718647300,15770,15760,15800,15750,5858
|
|
20240328,150300,37626149130,15760,15760,15760,15750,273
|
|
20240328,150200,37621848010,15760,15760,15760,15750,704
|
|
20240328,150100,37610753120,15750,15750,15760,15750,994
|
|
20240328,150000,37595088580,15750,15750,15760,15750,751
|
|
20240328,145900,37583259630,15760,15760,15760,15750,655
|
|
20240328,145800,37572941130,15750,15760,15770,15750,1807
|
|
20240328,145700,37544469000,15770,15760,15770,15760,782
|
|
20240328,145600,37532139550,15760,15750,15770,15750,2335
|
|
20240328,145500,37495342450,15750,15750,15760,15750,4295
|
|
20240328,145400,37427696110,15750,15760,15760,15750,3126
|
|
20240328,145300,37378451510,15760,15770,15770,15760,1181
|
|
20240328,145200,37359836070,15760,15770,15770,15760,126
|
|
20240328,145100,37357849750,15770,15770,15770,15770,1067
|
|
20240328,145000,37341023160,15770,15760,15770,15760,344
|
|
20240328,144900,37335601440,15760,15780,15780,15760,4828
|
|
20240328,144800,37259492880,15790,15790,15790,15780,1130
|
|
20240328,144700,37241660290,15780,15810,15810,15780,2555
|
|
20240328,144600,37201307390,15800,15800,15810,15800,1621
|
|
20240328,144500,37175682340,15810,15810,15810,15800,2369
|
|
20240328,144400,37138251790,15810,15800,15810,15800,640
|
|
20240328,144300,37128139510,15810,15810,15820,15810,1918
|
|
20240328,144200,37097813910,15810,15830,15830,15810,1219
|
|
20240328,144100,37078524670,15830,15820,15830,15810,661
|
|
20240328,144000,37068071230,15820,15810,15820,15810,315
|
|
20240328,143900,37063090230,15810,15810,15830,15810,616
|
|
20240328,143800,37053346150,15810,15800,15830,15800,697
|
|
20240328,143700,37042327870,15800,15810,15810,15800,1185
|
|
20240328,143600,37023594260,15810,15820,15830,15810,2976
|
|
20240328,143500,36976521870,15830,15820,15830,15820,248
|
|
20240328,143400,36972597460,15820,15830,15830,15820,530
|
|
20240328,143300,36964208200,15830,15820,15830,15820,946
|
|
20240328,143200,36949235320,15820,15820,15820,15820,679
|
|
20240328,143100,36938493540,15820,15820,15830,15820,295
|
|
20240328,143000,36933825900,15830,15830,15830,15820,634
|
|
20240328,142900,36923795440,15830,15830,15830,15820,609
|
|
20240328,142800,36914160220,15830,15850,15850,15830,726
|
|
20240328,142700,36902656610,15850,15840,15850,15820,384
|
|
20240328,142600,36896574790,15810,15860,15860,15810,300
|
|
20240328,142500,36891820390,15860,15860,15860,15850,1211
|
|
20240328,142400,36872622230,15850,15810,15850,15800,1934
|
|
20240328,142300,36841981410,15850,15870,15870,15800,1262
|
|
20240328,142200,36822039260,15800,15880,15880,15800,2036
|
|
20240328,142100,36789768450,15880,15820,15880,15820,6840
|
|
20240328,142000,36681306340,15810,15790,15830,15780,9964
|
|
20240328,141900,36523866270,15780,15790,15790,15780,768
|
|
20240328,141800,36511745350,15800,15780,15800,15760,337
|
|
20240328,141700,36506423270,15760,15760,15800,15750,3236
|
|
20240328,141600,36455421460,15760,15760,15760,15750,3962
|
|
20240328,141500,36393018760,15760,15760,15770,15760,1671
|
|
20240328,141400,36366681630,15770,15770,15770,15760,1364
|
|
20240328,141300,36345171450,15770,15760,15780,15750,1809
|
|
20240328,141200,36316663450,15770,15780,15780,15770,1878
|
|
20240328,141100,36287035440,15780,15810,15810,15780,1113
|
|
20240328,141000,36269453050,15810,15770,15810,15760,1313
|
|
20240328,140900,36248737780,15770,15770,15810,15760,2733
|
|
20240328,140800,36205609570,15760,15780,15800,15750,3687
|
|
20240328,140700,36147470120,15790,15780,15790,15780,3966
|
|
20240328,140600,36084882970,15780,15800,15810,15780,5898
|
|
20240328,140500,35991728050,15810,15800,15810,15800,2082
|
|
20240328,140400,35958821470,15810,15810,15830,15800,5353
|
|
20240328,140300,35874215020,15810,15830,15830,15800,7918
|
|
20240328,140200,35749032850,15830,15840,15840,15820,3112
|
|
20240328,140100,35699771880,15830,15850,15860,15830,5918
|
|
20240328,140000,35605991280,15850,15870,15870,15850,2884
|
|
20240328,135900,35560248220,15870,15860,15870,15860,839
|
|
20240328,135800,35546940290,15870,15870,15870,15860,1846
|
|
20240328,135700,35517661830,15860,15870,15870,15860,794
|
|
20240328,135600,35505068020,15860,15880,15880,15860,3570
|
|
20240328,135500,35448401920,15880,15890,15890,15880,1789
|
|
20240328,135400,35419992000,15890,15880,15890,15880,1904
|
|
20240328,135300,35389740820,15880,15880,15890,15880,182
|
|
20240328,135200,35386850200,15880,15890,15890,15880,824
|
|
20240328,135100,35373757400,15890,15890,15900,15890,644
|
|
20240328,135000,35363524180,15890,15890,15890,15890,626
|
|
20240328,134900,35353577040,15880,15890,15900,15880,961
|
|
20240328,134800,35338306780,15890,15900,15900,15890,1814
|
|
20240328,134700,35309481180,15890,15890,15900,15890,501
|
|
20240328,134600,35301520020,15900,15890,15900,15880,1345
|
|
20240328,134500,35280139680,15890,15890,15890,15880,404
|
|
20240328,134400,35273723940,15890,15900,15900,15890,1407
|
|
20240328,134300,35251365090,15900,15900,15900,15890,844
|
|
20240328,134200,35237946090,15890,15890,15900,15890,540
|
|
20240328,134100,35229365430,15890,15890,15900,15890,299
|
|
20240328,134000,35224611870,15890,15900,15900,15890,522
|
|
20240328,133900,35216315970,15900,15890,15900,15890,1950
|
|
20240328,133800,35185319500,15890,15900,15900,15890,615
|
|
20240328,133700,35175544960,15900,15900,15900,15890,213
|
|
20240328,133600,35172159150,15900,15870,15900,15870,847
|
|
20240328,133500,35158715870,15880,15880,15880,15880,257
|
|
20240328,133400,35154634710,15870,15880,15880,15870,950
|
|
20240328,133300,35139554230,15880,15890,15900,15880,2173
|
|
20240328,133200,35105043990,15890,15910,15910,15880,1434
|
|
20240328,133100,35082255920,15910,15920,15920,15910,1339
|
|
20240328,133000,35060939590,15920,15900,15920,15880,1668
|
|
20240328,132900,35034424930,15880,15880,15920,15870,3330
|
|
20240328,132800,34981506470,15880,15890,15890,15880,980
|
|
20240328,132700,34965942900,15890,15900,15900,15890,620
|
|
20240328,132600,34956088330,15900,15890,15900,15890,325
|
|
20240328,132500,34950923760,15890,15890,15900,15890,608
|
|
20240328,132400,34941262530,15890,15890,15890,15890,685
|
|
20240328,132300,34930377880,15880,15880,15880,15880,856
|
|
20240328,132200,34916784600,15880,15890,15890,15880,1483
|
|
20240328,132100,34893234320,15890,15890,15890,15880,684
|
|
20240328,132000,34882371300,15880,15900,15900,15850,3493
|
|
20240328,131900,34826965810,15870,15910,15920,15850,3809
|
|
20240328,131800,34766517370,15920,15920,15930,15880,1593
|
|
20240328,131700,34741166060,15880,15870,15900,15870,4095
|
|
20240328,131600,34676103560,15870,15850,15890,15850,2464
|
|
20240328,131500,34636990730,15850,15850,15870,15850,2171
|
|
20240328,131400,34602566560,15850,15860,15860,15850,2844
|
|
20240328,131300,34557476760,15860,15870,15870,15860,5119
|
|
20240328,131200,34476268450,15870,15890,15890,15870,1509
|
|
20240328,131100,34452311310,15890,15890,15900,15870,7083
|
|
20240328,131000,34339848590,15890,15910,15930,15880,1702
|
|
20240328,130900,34312795240,15910,15880,15910,15880,4202
|
|
20240328,130800,34246042420,15880,15920,15930,15880,9602
|
|
20240328,130700,34093372710,15930,15960,15960,15930,3673
|
|
20240328,130600,34034812880,15960,15950,15960,15950,1564
|
|
20240328,130500,34009856810,15950,15970,15970,15940,5351
|
|
20240328,130400,33924491800,15970,15980,15980,15970,1590
|
|
20240328,130300,33899096730,15980,15990,15990,15970,556
|
|
20240328,130200,33890215420,15970,15990,15990,15970,423
|
|
20240328,130100,33883455460,15990,16000,16000,15970,4366
|
|
20240328,130000,33813707290,16000,15980,16000,15980,2330
|
|
20240328,125900,33776465780,15990,15990,15990,15980,793
|
|
20240328,125800,33763790480,15990,16000,16010,15990,3427
|
|
20240328,125700,33708970690,16000,15980,16000,15970,5093
|
|
20240328,125600,33627553060,15980,15980,15990,15980,2150
|
|
20240328,125500,33593194190,15980,16000,16000,15980,6460
|
|
20240328,125400,33489906100,16000,16020,16030,16000,16318
|
|
20240328,125300,33228697960,16020,16030,16040,16020,2032
|
|
20240328,125200,33196130110,16030,16040,16040,16030,259
|
|
20240328,125100,33191976510,16040,16040,16040,16030,767
|
|
20240328,125000,33179674800,16030,16050,16050,16030,1337
|
|
20240328,124900,33158228360,16050,16070,16080,16050,1399
|
|
20240328,124800,33135754700,16070,16030,16070,16030,3055
|
|
20240328,124700,33086731790,16030,16030,16040,16030,1120
|
|
20240328,124600,33068777710,16040,16040,16050,16030,3370
|
|
20240328,124500,33014721590,16040,16030,16050,16030,1958
|
|
20240328,124400,32983329440,16030,16040,16040,16020,1572
|
|
20240328,124300,32958129090,16040,16030,16040,16020,2324
|
|
20240328,124200,32920881900,16030,16040,16050,16030,2024
|
|
20240328,124100,32888431870,16030,16040,16050,16030,2221
|
|
20240328,124000,32852813260,16050,16050,16060,16040,1976
|
|
20240328,123900,32821097670,16060,16060,16070,16050,1484
|
|
20240328,123800,32797268140,16070,16080,16080,16060,2830
|
|
20240328,123700,32751809850,16080,16080,16080,16060,1188
|
|
20240328,123600,32732720930,16080,16090,16090,16070,1277
|
|
20240328,123500,32712188530,16090,16090,16120,16080,2330
|
|
20240328,123400,32674694080,16090,16090,16120,16080,3213
|
|
20240328,123300,32623001350,16090,16080,16090,16070,1167
|
|
20240328,123200,32604237260,16080,16100,16100,16070,3899
|
|
20240328,123100,32541499160,16100,16160,16180,16090,22555
|
|
20240328,123000,32177740020,16160,16180,16180,16160,2549
|
|
20240328,122900,32136529200,16170,16190,16190,16170,2915
|
|
20240328,122800,32089360290,16200,16190,16200,16190,1789
|
|
20240328,122700,32060384600,16190,16200,16200,16190,412
|
|
20240328,122600,32053713390,16200,16200,16200,16190,1111
|
|
20240328,122500,32035720590,16190,16210,16210,16190,1636
|
|
20240328,122400,32009214760,16240,16200,16240,16200,715
|
|
20240328,122300,31997617000,16200,16220,16240,16200,1077
|
|
20240328,122200,31980157670,16240,16240,16240,16240,142
|
|
20240328,122100,31977851590,16240,16210,16240,16210,174
|
|
20240328,122000,31975029070,16210,16220,16220,16210,235
|
|
20240328,121900,31971217950,16220,16210,16220,16210,899
|
|
20240328,121800,31956644540,16220,16240,16260,16220,1669
|
|
20240328,121700,31929544360,16260,16260,16260,16240,817
|
|
20240328,121600,31916265920,16260,16240,16260,16240,480
|
|
20240328,121500,31908462640,16260,16210,16260,16210,585
|
|
20240328,121400,31898963370,16210,16230,16230,16210,94
|
|
20240328,121300,31897438160,16230,16210,16230,16210,593
|
|
20240328,121200,31887824350,16210,16230,16230,16210,337
|
|
20240328,121100,31882360920,16220,16230,16230,16220,1136
|
|
20240328,121000,31863923840,16210,16220,16230,16210,619
|
|
20240328,120900,31853883740,16230,16230,16240,16230,530
|
|
20240328,120800,31845281820,16230,16240,16240,16230,356
|
|
20240328,120700,31839501450,16240,16240,16240,16230,548
|
|
20240328,120600,31830603130,16240,16230,16240,16230,331
|
|
20240328,120500,31825229120,16240,16240,16250,16230,306
|
|
20240328,120400,31820261450,16230,16220,16230,16220,499
|
|
20240328,120300,31812165680,16220,16230,16230,16220,170
|
|
20240328,120200,31809407020,16230,16230,16230,16220,86
|
|
20240328,120100,31808011590,16230,16220,16230,16220,201
|
|
20240328,120000,31804750930,16220,16210,16220,16200,979
|
|
20240328,115900,31788883120,16210,16260,16260,16210,1906
|
|
20240328,115800,31757909150,16270,16260,16270,16260,220
|
|
20240328,115700,31754330210,16260,16280,16280,16260,153
|
|
20240328,115600,31751841590,16280,16300,16300,16280,2809
|
|
20240328,115500,31706081490,16300,16300,16300,16290,253
|
|
20240328,115400,31701958480,16310,16310,16310,16300,567
|
|
20240328,115300,31692712860,16300,16300,16310,16290,577
|
|
20240328,115200,31683306630,16310,16300,16310,16300,1048
|
|
20240328,115100,31666216850,16310,16280,16310,16280,3264
|
|
20240328,115000,31613028270,16270,16250,16270,16250,718
|
|
20240328,114900,31601350800,16250,16240,16250,16240,220
|
|
20240328,114800,31597776680,16210,16240,16240,16200,242
|
|
20240328,114700,31593853390,16250,16190,16250,16190,1152
|
|
20240328,114600,31575179470,16190,16190,16210,16190,236
|
|
20240328,114500,31571355870,16200,16200,16200,16200,627
|
|
20240328,114400,31561198470,16200,16200,16200,16190,216
|
|
20240328,114300,31557700580,16200,16210,16210,16190,579
|
|
20240328,114200,31548319600,16210,16200,16210,16200,1148
|
|
20240328,114100,31529721830,16200,16190,16200,16180,482
|
|
20240328,114000,31521918140,16190,16190,16190,16180,87
|
|
20240328,113900,31520509700,16190,16190,16210,16190,1530
|
|
20240328,113800,31495724980,16180,16170,16190,16170,898
|
|
20240328,113700,31481200020,16180,16180,16200,16170,1206
|
|
20240328,113600,31461693500,16170,16170,16180,16170,718
|
|
20240328,113500,31450081500,16170,16190,16190,16170,4149
|
|
20240328,113400,31382973250,16180,16190,16190,16180,668
|
|
20240328,113300,31372164990,16190,16180,16190,16180,2083
|
|
20240328,113200,31338460400,16190,16180,16190,16180,133
|
|
20240328,113100,31336307700,16180,16180,16190,16180,1136
|
|
20240328,113000,31317927200,16180,16200,16200,16180,1882
|
|
20240328,112900,31287465030,16200,16200,16210,16190,1350
|
|
20240328,112800,31265595050,16200,16200,16210,16190,731
|
|
20240328,112700,31253754510,16190,16200,16200,16190,1717
|
|
20240328,112600,31225943090,16200,16230,16230,16200,1484
|
|
20240328,112500,31201896930,16230,16250,16260,16220,1503
|
|
20240328,112400,31177498080,16240,16260,16270,16240,529
|
|
20240328,112300,31168900970,16240,16230,16240,16220,788
|
|
20240328,112200,31156116380,16230,16240,16240,16230,636
|
|
20240328,112100,31145790450,16240,16280,16290,16230,675
|
|
20240328,112000,31134824990,16280,16250,16280,16220,1502
|
|
20240328,111900,31110418940,16250,16220,16250,16190,2969
|
|
20240328,111800,31062232740,16220,16220,16220,16200,5392
|
|
20240328,111700,30974849330,16220,16230,16230,16220,858
|
|
20240328,111600,30960931120,16230,16240,16240,16220,501
|
|
20240328,111500,30952800140,16220,16220,16240,16220,447
|
|
20240328,111400,30945549160,16240,16240,16250,16220,1866
|
|
20240328,111300,30915261000,16240,16250,16250,16230,475
|
|
20240328,111200,30907550510,16230,16240,16250,16230,586
|
|
20240328,111100,30898037260,16240,16270,16270,16230,277
|
|
20240328,111000,30893537280,16250,16280,16290,16250,2057
|
|
20240328,110900,30860077350,16280,16250,16290,16250,752
|
|
20240328,110800,30847845450,16250,16250,16300,16250,3046
|
|
20240328,110700,30798324590,16250,16250,16250,16210,882
|
|
20240328,110600,30783994050,16200,16160,16260,16160,9539
|
|
20240328,110500,30629571370,16170,16190,16190,16160,6780
|
|
20240328,110400,30519938380,16190,16230,16250,16190,4885
|
|
20240328,110300,30440736970,16220,16220,16230,16210,3529
|
|
20240328,110200,30383490610,16220,16240,16240,16200,479
|
|
20240328,110100,30375718830,16230,16270,16270,16160,18041
|
|
20240328,110000,30083428800,16260,16290,16310,16260,2501
|
|
20240328,105900,30042702860,16300,16310,16310,16300,1142
|
|
20240328,105800,30024086790,16300,16300,16310,16300,662
|
|
20240328,105700,30013295960,16310,16320,16320,16300,1273
|
|
20240328,105600,29992534640,16310,16310,16310,16300,1376
|
|
20240328,105500,29970103430,16300,16320,16320,16300,1562
|
|
20240328,105400,29944636750,16320,16330,16330,16310,913
|
|
20240328,105300,29929742430,16310,16310,16330,16310,645
|
|
20240328,105200,29919219800,16310,16340,16340,16310,1727
|
|
20240328,105100,29891014320,16340,16340,16350,16330,1182
|
|
20240328,105000,29871701990,16340,16350,16350,16330,1588
|
|
20240328,104900,29845754060,16340,16370,16370,16340,635
|
|
20240328,104800,29835370520,16360,16350,16370,16330,731
|
|
20240328,104700,29823419590,16350,16370,16380,16350,1158
|
|
20240328,104600,29804480030,16370,16380,16390,16350,3477
|
|
20240328,104500,29747529690,16380,16360,16400,16360,1594
|
|
20240328,104400,29721415740,16370,16330,16370,16330,2295
|
|
20240328,104300,29683903980,16330,16320,16330,16290,1316
|
|
20240328,104200,29662447430,16320,16300,16320,16280,1693
|
|
20240328,104100,29634860640,16300,16280,16300,16270,1242
|
|
20240328,104000,29614635780,16280,16290,16300,16280,949
|
|
20240328,103900,29599181280,16290,16290,16290,16280,2442
|
|
20240328,103800,29559406570,16290,16280,16310,16280,797
|
|
20240328,103700,29546419830,16280,16250,16320,16240,2101
|
|
20240328,103600,29512246580,16250,16220,16260,16200,9665
|
|
20240328,103500,29355468840,16220,16240,16250,16220,4725
|
|
20240328,103400,29278782730,16240,16300,16300,16230,9818
|
|
20240328,103300,29119203120,16310,16330,16330,16300,10611
|
|
20240328,103200,28946090260,16330,16350,16350,16330,3383
|
|
20240328,103100,28890826350,16350,16400,16410,16340,13784
|
|
20240328,103000,28664992910,16400,16420,16420,16400,3513
|
|
20240328,102900,28607346290,16420,16410,16440,16400,3810
|
|
20240328,102800,28544790780,16400,16420,16420,16400,6079
|
|
20240328,102700,28445046280,16410,16460,16460,16410,7716
|
|
20240328,102600,28318311190,16460,16470,16480,16440,2545
|
|
20240328,102500,28276426120,16480,16470,16490,16470,2809
|
|
20240328,102400,28230126200,16480,16470,16480,16450,3511
|
|
20240328,102300,28172302390,16470,16480,16490,16470,1620
|
|
20240328,102200,28145601450,16480,16450,16480,16440,2133
|
|
20240328,102100,28110511320,16460,16480,16480,16450,2093
|
|
20240328,102000,28076066370,16480,16510,16510,16470,9211
|
|
20240328,101900,27924252490,16520,16580,16580,16500,3357
|
|
20240328,101800,27868731930,16540,16540,16590,16540,4959
|
|
20240328,101700,27786562420,16580,16520,16600,16510,5758
|
|
20240328,101600,27691297450,16510,16460,16570,16460,4033
|
|
20240328,101500,27624775450,16500,16430,16500,16420,4294
|
|
20240328,101400,27554198580,16430,16430,16430,16420,3663
|
|
20240328,101300,27494036220,16430,16450,16450,16430,3173
|
|
20240328,101200,27441896110,16440,16420,16450,16420,4534
|
|
20240328,101100,27367390640,16430,16430,16430,16420,3475
|
|
20240328,101000,27310314910,16430,16450,16450,16420,3656
|
|
20240328,100900,27250259230,16450,16450,16450,16420,9083
|
|
20240328,100800,27100984930,16450,16500,16500,16450,7504
|
|
20240328,100700,26977328260,16500,16580,16600,16500,12737
|
|
20240328,100600,26766759390,16580,16650,16670,16570,8989
|
|
20240328,100500,26617282720,16640,16620,16650,16590,4161
|
|
20240328,100400,26548105790,16620,16630,16640,16540,6571
|
|
20240328,100300,26439117170,16630,16560,16630,16540,4128
|
|
20240328,100200,26370724490,16540,16490,16560,16480,3889
|
|
20240328,100100,26306440320,16560,16480,16560,16440,4575
|
|
20240328,100000,26231070440,16480,16490,16500,16440,10165
|
|
20240328,095900,26063794080,16480,16530,16540,16480,3321
|
|
20240328,095800,26008961550,16530,16560,16560,16530,2643
|
|
20240328,095700,25965262370,16530,16570,16570,16520,7027
|
|
20240328,095600,25849046550,16570,16640,16640,16560,1031
|
|
20240328,095500,25831954450,16560,16650,16650,16560,6003
|
|
20240328,095400,25732281160,16650,16620,16670,16600,7962
|
|
20240328,095300,25599817410,16630,16690,16690,16610,3016
|
|
20240328,095200,25549648370,16690,16770,16780,16650,9908
|
|
20240328,095100,25384071790,16760,16660,16800,16660,24097
|
|
20240328,095000,24980275900,16680,16590,16700,16580,11206
|
|
20240328,094900,24793666760,16570,16470,16580,16460,6729
|
|
20240328,094800,24682474500,16470,16480,16490,16450,5847
|
|
20240328,094700,24586181030,16480,16480,16500,16460,2748
|
|
20240328,094600,24540909620,16480,16440,16500,16440,2810
|
|
20240328,094500,24494628810,16440,16460,16480,16430,11219
|
|
20240328,094400,24310105560,16460,16490,16510,16460,8867
|
|
20240328,094300,24164008470,16500,16550,16550,16490,5173
|
|
20240328,094200,24078579810,16530,16550,16570,16510,4387
|
|
20240328,094100,24006031910,16540,16560,16560,16540,6141
|
|
20240328,094000,23904371920,16560,16610,16610,16550,5084
|
|
20240328,093900,23820146970,16670,16670,16670,16600,8712
|
|
20240328,093800,23675062430,16660,16610,16670,16550,4683
|
|
20240328,093700,23597140430,16640,16490,16670,16460,16489
|
|
20240328,093600,23324428230,16480,16560,16570,16480,16853
|
|
20240328,093500,23046199140,16560,16500,16580,16430,12496
|
|
20240328,093400,22839839530,16420,16550,16560,16360,31084
|
|
20240328,093300,22327969810,16560,16670,16670,16550,22571
|
|
20240328,093200,21953515410,16660,16740,16740,16660,17999
|
|
20240328,093100,21653037930,16730,16790,16790,16730,10274
|
|
20240328,093000,21480952830,16770,16770,16810,16720,21858
|
|
20240328,092900,21114839760,16780,16870,16880,16770,15308
|
|
20240328,092800,20857226440,16870,16970,16970,16870,11357
|
|
20240328,092700,20665461440,16880,17050,17060,16860,22462
|
|
20240328,092600,20284150100,17050,16950,17060,16910,16986
|
|
20240328,092500,19995410180,16960,16860,16960,16850,14162
|
|
20240328,092400,19756203800,16870,16830,16910,16760,33509
|
|
20240328,092300,19192648010,16840,16990,16990,16830,42692
|
|
20240328,092200,18470637520,16980,17060,17080,16970,20702
|
|
20240328,092100,18118656790,17080,17080,17130,16910,41321
|
|
20240328,092000,17416565940,17120,17300,17300,16960,105839
|
|
20240328,091900,15606831050,17300,17390,17560,17250,147288
|
|
20240328,091800,13038956740,17400,17280,17400,17170,94094
|
|
20240328,091700,11411284130,17300,17020,17470,16980,149835
|
|
20240328,091600,8823284710,16980,16880,17230,16850,137688
|
|
20240328,091500,6474226620,16880,16770,16900,16680,60674
|
|
20240328,091400,5455735530,16760,16780,16860,16680,81034
|
|
20240328,091300,4096537590,16770,16620,16770,16590,55584
|
|
20240328,091200,3169919910,16620,16580,16640,16560,50107
|
|
20240328,091100,2337725090,16580,16440,16590,16410,26627
|
|
20240328,091000,1897796910,16440,16310,16450,16310,17892
|
|
20240328,090900,1604852640,16320,16320,16320,16290,7616
|
|
20240328,090800,1480698570,16290,16290,16320,16250,4887
|
|
20240328,090700,1401061010,16260,16270,16320,16260,12673
|
|
20240328,090600,1194524280,16270,16250,16290,16240,7199
|
|
20240328,090500,1077477310,16250,16250,16260,16240,5658
|
|
20240328,090400,985545670,16250,16250,16290,16240,2930
|
|
20240328,090300,937924550,16250,16290,16290,16230,8042
|
|
20240328,090200,807105100,16240,16270,16300,16200,10645
|
|
20240328,090100,633851910,16290,16250,16290,16120,18374
|
|
20240328,090000,335785960,16250,16150,16290,16150,20189
|