608 lines
33 KiB
CSV
608 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,190500,19988995750,16850,16850,16850,16850,14691
|
|
20240328,190400,19988995750,16850,16850,16850,16850,0
|
|
20240328,190300,19988995750,16850,16850,16850,16850,0
|
|
20240328,190200,19988995750,16850,16850,16850,16850,0
|
|
20240328,190100,19988995750,16850,16850,16850,16850,0
|
|
20240328,190000,19988995750,16850,16850,16850,16850,0
|
|
20240328,185900,19988995750,16850,16850,16850,16850,0
|
|
20240328,185800,19988995750,16850,16850,16850,16850,0
|
|
20240328,185700,19988995750,16850,16850,16850,16850,0
|
|
20240328,185600,19988995750,16850,16850,16850,16850,0
|
|
20240328,185500,19988995750,16850,16850,16850,16850,0
|
|
20240328,185400,19988995750,16850,16850,16850,16850,0
|
|
20240328,185300,19988995750,16850,16850,16850,16850,0
|
|
20240328,185200,19988995750,16850,16850,16850,16850,0
|
|
20240328,185100,19988995750,16850,16850,16850,16850,0
|
|
20240328,185000,19988995750,16850,16850,16850,16850,0
|
|
20240328,184900,19988995750,16850,16850,16850,16850,0
|
|
20240328,184800,19988995750,16850,16850,16850,16850,0
|
|
20240328,184700,19988995750,16850,16850,16850,16850,0
|
|
20240328,184600,19988995750,16850,16850,16850,16850,0
|
|
20240328,184500,19988995750,16850,16850,16850,16850,0
|
|
20240328,184400,19988995750,16850,16850,16850,16850,0
|
|
20240328,184300,19988995750,16850,16850,16850,16850,0
|
|
20240328,184200,19988995750,16850,16850,16850,16850,0
|
|
20240328,184100,19988995750,16850,16850,16850,16850,0
|
|
20240328,184000,19988995750,16850,16850,16850,16850,0
|
|
20240328,183900,19988995750,16850,16850,16850,16850,0
|
|
20240328,183800,19988995750,16850,16850,16850,16850,0
|
|
20240328,183700,19988995750,16850,16850,16850,16850,0
|
|
20240328,183600,19988995750,16850,16850,16850,16850,0
|
|
20240328,183500,19988995750,16850,16850,16850,16850,14691
|
|
20240328,183400,19988995750,16850,16850,16850,16850,0
|
|
20240328,183300,19988995750,16850,16850,16850,16850,0
|
|
20240328,183200,19988995750,16850,16850,16850,16850,0
|
|
20240328,183100,19988995750,16850,16850,16850,16850,0
|
|
20240328,183000,19988995750,16850,16850,16850,16850,0
|
|
20240328,182900,19988995750,16850,16850,16850,16850,0
|
|
20240328,182800,19988995750,16850,16850,16850,16850,0
|
|
20240328,182700,19988995750,16850,16850,16850,16850,0
|
|
20240328,182600,19988995750,16850,16850,16850,16850,0
|
|
20240328,182500,19988995750,16850,16850,16850,16850,0
|
|
20240328,182400,19988995750,16850,16850,16850,16850,0
|
|
20240328,182300,19988995750,16850,16850,16850,16850,0
|
|
20240328,182200,19988995750,16850,16850,16850,16850,0
|
|
20240328,182100,19988995750,16850,16850,16850,16850,0
|
|
20240328,182000,19988995750,16850,16850,16850,16850,0
|
|
20240328,181900,19988995750,16850,16850,16850,16850,0
|
|
20240328,181800,19988995750,16850,16850,16850,16850,0
|
|
20240328,181700,19988995750,16850,16850,16850,16850,0
|
|
20240328,181600,19988995750,16850,16850,16850,16850,0
|
|
20240328,181500,19988995750,16850,16850,16850,16850,0
|
|
20240328,181400,19988995750,16850,16850,16850,16850,0
|
|
20240328,181300,19988995750,16850,16850,16850,16850,0
|
|
20240328,181200,19988995750,16850,16850,16850,16850,0
|
|
20240328,181100,19988995750,16850,16850,16850,16850,0
|
|
20240328,181000,19988995750,16850,16850,16850,16850,0
|
|
20240328,180900,19988995750,16850,16850,16850,16850,0
|
|
20240328,180800,19988995750,16850,16850,16850,16850,0
|
|
20240328,180700,19988995750,16850,16850,16850,16850,0
|
|
20240328,180600,19988995750,16850,16850,16850,16850,0
|
|
20240328,180500,19988995750,16850,16850,16850,16850,14691
|
|
20240328,180400,19988995750,16850,16850,16850,16850,0
|
|
20240328,180300,19988995750,16850,16850,16850,16850,0
|
|
20240328,180200,19988995750,16850,16850,16850,16850,0
|
|
20240328,180100,19988995750,16850,16850,16850,16850,0
|
|
20240328,180000,19988995750,16850,16850,16850,16850,0
|
|
20240328,175900,19988995750,16850,16850,16850,16850,0
|
|
20240328,175800,19988995750,16850,16850,16850,16850,0
|
|
20240328,175700,19988995750,16850,16850,16850,16850,0
|
|
20240328,175600,19988995750,16850,16850,16850,16850,0
|
|
20240328,175500,19988995750,16850,16850,16850,16850,0
|
|
20240328,175400,19988995750,16850,16850,16850,16850,0
|
|
20240328,175300,19988995750,16850,16850,16850,16850,0
|
|
20240328,175200,19988995750,16850,16850,16850,16850,0
|
|
20240328,175100,19988995750,16850,16850,16850,16850,0
|
|
20240328,175000,19988995750,16850,16850,16850,16850,0
|
|
20240328,174900,19988995750,16850,16850,16850,16850,0
|
|
20240328,174800,19988995750,16850,16850,16850,16850,0
|
|
20240328,174700,19988995750,16850,16850,16850,16850,0
|
|
20240328,174600,19988995750,16850,16850,16850,16850,0
|
|
20240328,174500,19988995750,16850,16850,16850,16850,0
|
|
20240328,174400,19988995750,16850,16850,16850,16850,0
|
|
20240328,174300,19988995750,16850,16850,16850,16850,0
|
|
20240328,174200,19988995750,16850,16850,16850,16850,0
|
|
20240328,174100,19988995750,16850,16850,16850,16850,0
|
|
20240328,174000,19988995750,16850,16850,16850,16850,0
|
|
20240328,173900,19988995750,16850,16850,16850,16850,0
|
|
20240328,173800,19988995750,16850,16850,16850,16850,0
|
|
20240328,173700,19988995750,16850,16850,16850,16850,0
|
|
20240328,173600,19988995750,16850,16850,16850,16850,0
|
|
20240328,173500,19988995750,16850,16850,16850,16850,14691
|
|
20240328,173400,19988995750,16850,16850,16850,16850,0
|
|
20240328,173300,19988995750,16850,16850,16850,16850,0
|
|
20240328,173200,19988995750,16850,16850,16850,16850,0
|
|
20240328,173100,19988995750,16850,16850,16850,16850,0
|
|
20240328,173000,19988995750,16850,16850,16850,16850,0
|
|
20240328,172900,19988995750,16850,16850,16850,16850,0
|
|
20240328,172800,19988995750,16850,16850,16850,16850,0
|
|
20240328,172700,19988995750,16850,16850,16850,16850,0
|
|
20240328,172600,19988995750,16850,16850,16850,16850,0
|
|
20240328,172500,19988995750,16850,16850,16850,16850,0
|
|
20240328,172400,19988995750,16850,16850,16850,16850,0
|
|
20240328,172300,19988995750,16850,16850,16850,16850,0
|
|
20240328,172200,19988995750,16850,16850,16850,16850,0
|
|
20240328,172100,19988995750,16850,16850,16850,16850,0
|
|
20240328,172000,19988995750,16850,16850,16850,16850,0
|
|
20240328,171900,19988995750,16850,16850,16850,16850,0
|
|
20240328,171800,19988995750,16850,16850,16850,16850,0
|
|
20240328,171700,19988995750,16850,16850,16850,16850,0
|
|
20240328,171600,19988995750,16850,16850,16850,16850,0
|
|
20240328,171500,19988995750,16850,16850,16850,16850,0
|
|
20240328,171400,19988995750,16850,16850,16850,16850,0
|
|
20240328,171300,19988995750,16850,16850,16850,16850,0
|
|
20240328,171200,19988995750,16850,16850,16850,16850,0
|
|
20240328,171100,19988995750,16850,16850,16850,16850,0
|
|
20240328,171000,19988995750,16850,16850,16850,16850,0
|
|
20240328,170900,19988995750,16850,16850,16850,16850,0
|
|
20240328,170800,19988995750,16850,16850,16850,16850,0
|
|
20240328,170700,19988995750,16850,16850,16850,16850,0
|
|
20240328,170600,19988995750,16850,16850,16850,16850,0
|
|
20240328,170500,19988995750,16850,16850,16850,16850,14691
|
|
20240328,170400,19988995750,16850,16850,16850,16850,0
|
|
20240328,170300,19988995750,16850,16850,16850,16850,0
|
|
20240328,170200,19988995750,16850,16850,16850,16850,0
|
|
20240328,170100,19988995750,16850,16850,16850,16850,0
|
|
20240328,170000,19988995750,16850,16850,16850,16850,0
|
|
20240328,165900,19988995750,16850,16850,16850,16850,0
|
|
20240328,165800,19988995750,16850,16850,16850,16850,0
|
|
20240328,165700,19988995750,16850,16850,16850,16850,0
|
|
20240328,165600,19988995750,16850,16850,16850,16850,0
|
|
20240328,165500,19988995750,16850,16850,16850,16850,0
|
|
20240328,165400,19988995750,16850,16850,16850,16850,0
|
|
20240328,165300,19988995750,16850,16850,16850,16850,0
|
|
20240328,165200,19988995750,16850,16850,16850,16850,0
|
|
20240328,165100,19988995750,16850,16850,16850,16850,0
|
|
20240328,165000,19988995750,16850,16850,16850,16850,0
|
|
20240328,164900,19988995750,16850,16850,16850,16850,0
|
|
20240328,164800,19988995750,16850,16850,16850,16850,0
|
|
20240328,164700,19988995750,16850,16850,16850,16850,0
|
|
20240328,164600,19988995750,16850,16850,16850,16850,0
|
|
20240328,164500,19988995750,16850,16850,16850,16850,0
|
|
20240328,164400,19988995750,16850,16850,16850,16850,0
|
|
20240328,164300,19988995750,16850,16850,16850,16850,0
|
|
20240328,164200,19988995750,16850,16850,16850,16850,0
|
|
20240328,164100,19988995750,16850,16850,16850,16850,0
|
|
20240328,164000,19988995750,16850,16850,16850,16850,0
|
|
20240328,163900,19988995750,16850,16850,16850,16850,0
|
|
20240328,163800,19988995750,16850,16850,16850,16850,0
|
|
20240328,163700,19988995750,16850,16850,16850,16850,0
|
|
20240328,163600,19988995750,16850,16850,16850,16850,0
|
|
20240328,163500,19988995750,16850,16850,16850,16850,14691
|
|
20240328,163400,19988995750,16850,16850,16850,16850,0
|
|
20240328,163300,19988995750,16850,16850,16850,16850,0
|
|
20240328,163200,19988995750,16850,16850,16850,16850,0
|
|
20240328,163100,19988995750,16850,16850,16850,16850,0
|
|
20240328,163000,19988995750,16850,16850,16850,16850,0
|
|
20240328,162900,19988995750,16850,16850,16850,16850,0
|
|
20240328,162800,19988995750,16850,16850,16850,16850,0
|
|
20240328,162700,19988995750,16850,16850,16850,16850,0
|
|
20240328,162600,19988995750,16850,16850,16850,16850,0
|
|
20240328,162500,19988995750,16850,16850,16850,16850,0
|
|
20240328,162400,19988995750,16850,16850,16850,16850,0
|
|
20240328,162300,19988995750,16850,16850,16850,16850,0
|
|
20240328,162200,19988995750,16850,16850,16850,16850,0
|
|
20240328,162100,19988995750,16850,16850,16850,16850,0
|
|
20240328,162000,19988995750,16850,16850,16850,16850,0
|
|
20240328,161900,19988995750,16850,16850,16850,16850,0
|
|
20240328,161800,19988995750,16850,16850,16850,16850,0
|
|
20240328,161700,19988995750,16850,16850,16850,16850,0
|
|
20240328,161600,19988995750,16850,16850,16850,16850,0
|
|
20240328,161500,19988995750,16850,16850,16850,16850,0
|
|
20240328,161400,19988995750,16850,16850,16850,16850,0
|
|
20240328,161300,19988995750,16850,16850,16850,16850,0
|
|
20240328,161200,19988995750,16850,16850,16850,16850,0
|
|
20240328,161100,19988995750,16850,16850,16850,16850,0
|
|
20240328,161000,19988995750,16850,16850,16850,16850,0
|
|
20240328,160900,19988995750,16850,16850,16850,16850,0
|
|
20240328,160800,19988995750,16850,16850,16850,16850,0
|
|
20240328,160700,19988995750,16850,16850,16850,16850,0
|
|
20240328,160600,19988995750,16850,16850,16850,16850,0
|
|
20240328,160500,19988995750,16850,16850,16850,16850,14691
|
|
20240328,160400,19988995750,16850,16850,16850,16850,0
|
|
20240328,160300,19988995750,16850,16850,16850,16850,0
|
|
20240328,160200,19988995750,16850,16850,16850,16850,0
|
|
20240328,160100,19988995750,16850,16850,16850,16850,0
|
|
20240328,160000,19988995750,16850,16850,16850,16850,0
|
|
20240328,155900,19988995750,16850,16850,16850,16850,0
|
|
20240328,155800,19988995750,16850,16850,16850,16850,0
|
|
20240328,155700,19988995750,16850,16850,16850,16850,0
|
|
20240328,155600,19988995750,16850,16850,16850,16850,0
|
|
20240328,155500,19988995750,16850,16850,16850,16850,0
|
|
20240328,155400,19988995750,16850,16850,16850,16850,0
|
|
20240328,155300,19988995750,16850,16850,16850,16850,0
|
|
20240328,155200,19988995750,16850,16850,16850,16850,0
|
|
20240328,155100,19988995750,16850,16850,16850,16850,0
|
|
20240328,155000,19988995750,16850,16850,16850,16850,0
|
|
20240328,154900,19988995750,16850,16850,16850,16850,0
|
|
20240328,154800,19988995750,16850,16850,16850,16850,0
|
|
20240328,154700,19988995750,16850,16850,16850,16850,0
|
|
20240328,154600,19988995750,16850,16850,16850,16850,0
|
|
20240328,154500,19988995750,16850,16850,16850,16850,0
|
|
20240328,154400,19988995750,16850,16850,16850,16850,0
|
|
20240328,154300,19988995750,16850,16850,16850,16850,0
|
|
20240328,154200,19988995750,16850,16850,16850,16850,0
|
|
20240328,154100,19988995750,16850,16850,16850,16850,0
|
|
20240328,154000,19988995750,16850,16850,16850,16850,0
|
|
20240328,153900,19988995750,16850,16850,16850,16850,0
|
|
20240328,153800,19988995750,16850,16850,16850,16850,0
|
|
20240328,153700,19988995750,16850,16850,16850,16850,0
|
|
20240328,153600,19988995750,16850,16850,16850,16850,0
|
|
20240328,153500,19988995750,16850,16850,16850,16850,14691
|
|
20240328,153400,19988995750,16850,16850,16850,16850,0
|
|
20240328,153300,19988995750,16850,16850,16850,16850,0
|
|
20240328,153200,19988995750,16850,16850,16850,16850,0
|
|
20240328,153100,19988995750,16850,16850,16850,16850,0
|
|
20240328,153000,19988995750,16850,16850,16850,16850,14691
|
|
20240328,152900,19741452400,16850,16850,16850,16850,0
|
|
20240328,152800,19741452400,16850,16850,16850,16850,0
|
|
20240328,152700,19741452400,16850,16850,16850,16850,0
|
|
20240328,152600,19741452400,16850,16850,16850,16850,0
|
|
20240328,152500,19741452400,16850,16850,16850,16850,0
|
|
20240328,152400,19741452400,16850,16850,16850,16850,0
|
|
20240328,152300,19741452400,16850,16850,16850,16850,0
|
|
20240328,152200,19741452400,16850,16850,16850,16850,0
|
|
20240328,152100,19741452400,16850,16850,16850,16850,0
|
|
20240328,152000,19741452400,16850,16850,16850,16850,0
|
|
20240328,151900,19741452400,16850,16860,16860,16850,2296
|
|
20240328,151800,19702760370,16860,16870,16880,16850,706
|
|
20240328,151700,19690854190,16880,16850,16880,16840,631
|
|
20240328,151600,19680223280,16850,16860,16860,16840,1158
|
|
20240328,151500,19660715150,16850,16850,16880,16850,3113
|
|
20240328,151400,19608230230,16860,16860,16880,16860,2124
|
|
20240328,151300,19572413290,16860,16880,16890,16860,856
|
|
20240328,151200,19557973080,16890,16880,16890,16870,1100
|
|
20240328,151100,19539400120,16870,16880,16890,16870,940
|
|
20240328,151000,19523533350,16880,16890,16890,16880,916
|
|
20240328,150900,19508070250,16900,16910,16910,16900,267
|
|
20240328,150800,19503556950,16880,16900,16930,16880,719
|
|
20240328,150700,19491402620,16910,16920,16930,16900,890
|
|
20240328,150600,19476351290,16920,16920,16930,16910,698
|
|
20240328,150500,19464541600,16930,16910,16930,16900,492
|
|
20240328,150400,19456220610,16910,16900,16920,16890,1006
|
|
20240328,150300,19439218250,16880,16850,16890,16850,1082
|
|
20240328,150200,19420969160,16850,16870,16870,16850,912
|
|
20240328,150100,19405592330,16880,16880,16890,16860,445
|
|
20240328,150000,19398083300,16880,16870,16890,16850,2627
|
|
20240328,145900,19353776620,16880,16900,16910,16880,1701
|
|
20240328,145800,19325049450,16900,16910,16910,16900,625
|
|
20240328,145700,19314485680,16900,16910,16910,16890,698
|
|
20240328,145600,19302688130,16910,16920,16920,16900,433
|
|
20240328,145500,19295367080,16920,16920,16920,16910,631
|
|
20240328,145400,19284695800,16920,16940,16940,16900,3196
|
|
20240328,145300,19230640990,16940,16930,16940,16920,1020
|
|
20240328,145200,19213371610,16930,16930,16940,16930,394
|
|
20240328,145100,19206699050,16940,16940,16940,16920,335
|
|
20240328,145000,19201025770,16940,16940,16940,16930,496
|
|
20240328,144900,19192624200,16940,16940,16940,16930,1210
|
|
20240328,144800,19172134090,16940,16960,16960,16940,428
|
|
20240328,144700,19164878350,16950,16960,16960,16930,1251
|
|
20240328,144600,19143685050,16940,16970,16970,16940,642
|
|
20240328,144500,19132797370,16970,16980,16980,16960,374
|
|
20240328,144400,19126448370,16980,16950,16990,16940,999
|
|
20240328,144300,19109500640,16970,16960,16970,16940,1399
|
|
20240328,144200,19085785430,16960,16980,16990,16960,1450
|
|
20240328,144100,19061186050,16980,16990,17000,16960,2350
|
|
20240328,144000,19021302420,16990,16980,16990,16960,822
|
|
20240328,143900,19007354140,16970,16980,16980,16960,633
|
|
20240328,143800,18996614650,16980,16980,16980,16960,434
|
|
20240328,143700,18989247230,16980,16980,16990,16960,1463
|
|
20240328,143600,18964420450,16990,16980,17000,16980,301
|
|
20240328,143500,18959307230,16960,16970,16970,16950,433
|
|
20240328,143400,18951964520,16960,17010,17010,16950,1373
|
|
20240328,143300,18928651910,17010,17020,17020,16990,985
|
|
20240328,143200,18911908870,17020,17020,17020,17000,484
|
|
20240328,143100,18903676410,17030,17030,17030,17010,812
|
|
20240328,143000,18889855680,17030,17020,17040,17020,462
|
|
20240328,142900,18881991200,17020,17030,17070,17020,1480
|
|
20240328,142800,18856760120,17050,16960,17050,16960,4606
|
|
20240328,142700,18778476010,16950,16930,16950,16930,1439
|
|
20240328,142600,18754090750,16930,16940,16940,16920,840
|
|
20240328,142500,18739866210,16940,16950,16950,16920,890
|
|
20240328,142400,18724793540,16950,16950,16950,16930,1245
|
|
20240328,142300,18703712470,16950,16930,16950,16930,468
|
|
20240328,142200,18695783000,16920,16930,16930,16900,894
|
|
20240328,142100,18680658950,16930,16900,16930,16900,495
|
|
20240328,142000,18672289250,16890,16890,16910,16880,1213
|
|
20240328,141900,18651805820,16890,16910,16910,16870,1190
|
|
20240328,141800,18631704260,16900,16870,16910,16870,599
|
|
20240328,141700,18621586210,16870,16870,16880,16870,373
|
|
20240328,141600,18615292280,16860,16840,16860,16840,393
|
|
20240328,141500,18608669660,16820,16860,16870,16820,1168
|
|
20240328,141400,18588989420,16850,16830,16850,16830,1133
|
|
20240328,141300,18569919070,16840,16860,16880,16840,2780
|
|
20240328,141200,18523073760,16860,16920,16920,16860,3741
|
|
20240328,141100,18459917400,16920,16940,16940,16920,330
|
|
20240328,141000,18454331780,16950,16950,16960,16950,129
|
|
20240328,140900,18452145220,16940,16910,16940,16900,773
|
|
20240328,140800,18439077230,16910,16920,16920,16890,651
|
|
20240328,140700,18428073110,16930,16960,16970,16930,953
|
|
20240328,140600,18411930320,16960,16950,16970,16950,973
|
|
20240328,140500,18395427920,16950,16950,16950,16940,435
|
|
20240328,140400,18388055260,16950,16920,16950,16920,1186
|
|
20240328,140300,18367970570,16920,16940,16940,16910,1428
|
|
20240328,140200,18343791250,16940,16930,16950,16930,412
|
|
20240328,140100,18336811940,16920,16890,16920,16890,138
|
|
20240328,140000,18334478010,16890,16880,16890,16880,173
|
|
20240328,135900,18331557220,16880,16880,16890,16870,2103
|
|
20240328,135800,18296060540,16880,16880,16890,16880,317
|
|
20240328,135700,18290708380,16870,16890,16890,16870,285
|
|
20240328,135600,18285899530,16890,16890,16920,16890,857
|
|
20240328,135500,18271417280,16880,16880,16890,16870,311
|
|
20240328,135400,18266167810,16880,16900,16900,16880,699
|
|
20240328,135300,18254362900,16900,16950,16950,16900,1128
|
|
20240328,135200,18235261780,16950,16940,16950,16930,270
|
|
20240328,135100,18230687470,16940,16910,16940,16900,325
|
|
20240328,135000,18225190030,16910,16900,16910,16900,274
|
|
20240328,134900,18220558300,16900,16860,16900,16840,603
|
|
20240328,134800,18210394950,16860,16880,16900,16840,844
|
|
20240328,134700,18196154650,16880,16860,16880,16850,913
|
|
20240328,134600,18180762220,16860,16860,16880,16860,560
|
|
20240328,134500,18171315840,16850,16860,16860,16840,940
|
|
20240328,134400,18155476580,16860,16870,16880,16860,3368
|
|
20240328,134300,18098670690,16870,16870,16870,16860,920
|
|
20240328,134200,18083151310,16890,16900,16900,16880,2215
|
|
20240328,134100,18045740350,16900,16940,16940,16890,2271
|
|
20240328,134000,18007348120,16940,16900,16940,16890,1389
|
|
20240328,133900,17983874930,16900,16880,16900,16880,1146
|
|
20240328,133800,17964525220,16880,16890,16890,16880,948
|
|
20240328,133700,17948520560,16890,16850,16890,16850,753
|
|
20240328,133600,17935813790,16840,16830,16840,16830,1181
|
|
20240328,133500,17915933830,16830,16830,16840,16830,243
|
|
20240328,133400,17911843340,16830,16830,16840,16820,806
|
|
20240328,133300,17898278330,16830,16840,16840,16830,235
|
|
20240328,133200,17894321040,16840,16820,16840,16800,971
|
|
20240328,133100,17877988050,16820,16830,16840,16820,516
|
|
20240328,133000,17869305030,16830,16830,16830,16790,1050
|
|
20240328,132900,17851657930,16800,16840,16840,16800,713
|
|
20240328,132800,17839666820,16810,16780,16840,16780,1739
|
|
20240328,132700,17810436880,16700,16780,16780,16700,10242
|
|
20240328,132600,17638999760,16790,16810,16810,16760,5298
|
|
20240328,132500,17550039990,16810,16830,16840,16810,1054
|
|
20240328,132400,17532314610,16840,16860,16860,16810,3150
|
|
20240328,132300,17479310100,16850,16870,16870,16840,1601
|
|
20240328,132200,17452326940,16870,16860,16870,16850,543
|
|
20240328,132100,17443172920,16860,16850,16870,16840,2443
|
|
20240328,132000,17401987310,16840,16850,16850,16830,1487
|
|
20240328,131900,17376944320,16840,16850,16860,16840,1508
|
|
20240328,131800,17351542060,16850,16870,16870,16840,1889
|
|
20240328,131700,17319708240,16870,16880,16880,16860,212
|
|
20240328,131600,17316132190,16880,16830,16880,16820,1884
|
|
20240328,131500,17284376300,16830,16830,16860,16820,2477
|
|
20240328,131400,17242697290,16830,16860,16860,16830,3913
|
|
20240328,131300,17176801170,16870,16850,16870,16840,3279
|
|
20240328,131200,17121545240,16850,16880,16880,16850,1125
|
|
20240328,131100,17102585920,16880,16820,16890,16800,4044
|
|
20240328,131000,17034503230,16800,16910,16930,16800,10927
|
|
20240328,130900,16850184490,16910,16930,16940,16910,1577
|
|
20240328,130800,16823499850,16930,16970,16970,16930,2309
|
|
20240328,130700,16784377920,16970,17030,17030,16970,8297
|
|
20240328,130600,16643318040,17030,17040,17040,17020,764
|
|
20240328,130500,16630307510,17040,17080,17080,17030,1801
|
|
20240328,130400,16599580830,17080,17110,17110,17070,1463
|
|
20240328,130300,16574588760,17110,17080,17110,17070,836
|
|
20240328,130200,16560303280,17070,17090,17100,17060,1775
|
|
20240328,130100,16529991740,17100,17080,17120,17070,833
|
|
20240328,130000,16515757860,17080,17030,17080,17010,5021
|
|
20240328,125900,16430242160,17030,17040,17050,17030,1181
|
|
20240328,125800,16410121680,17040,17070,17070,17040,2501
|
|
20240328,125700,16367470620,17070,17060,17080,17050,1625
|
|
20240328,125600,16339733490,17050,17090,17090,17050,2381
|
|
20240328,125500,16299098800,17090,17130,17130,17090,5847
|
|
20240328,125400,16199088440,17130,17120,17130,17120,249
|
|
20240328,125300,16194824690,17120,17120,17130,17110,1288
|
|
20240328,125200,16172777300,17120,17120,17130,17120,1307
|
|
20240328,125100,16150400860,17120,17140,17150,17110,2687
|
|
20240328,125000,16104381000,17140,17170,17170,17140,839
|
|
20240328,124900,16089995770,17160,17170,17180,17160,467
|
|
20240328,124800,16081977720,17170,17190,17190,17160,270
|
|
20240328,124700,16077339230,17180,17170,17200,17170,327
|
|
20240328,124600,16071720980,17170,17160,17200,17160,572
|
|
20240328,124500,16061902720,17160,17140,17210,17140,792
|
|
20240328,124400,16048308860,17140,17170,17170,17140,3251
|
|
20240328,124300,15992567890,17170,17180,17180,17160,2379
|
|
20240328,124200,15951714070,17180,17180,17200,17180,325
|
|
20240328,124100,15946126630,17180,17190,17190,17180,966
|
|
20240328,124000,15929527850,17190,17220,17240,17180,4978
|
|
20240328,123900,15843882070,17220,17240,17240,17210,242
|
|
20240328,123800,15839714610,17210,17250,17250,17210,1738
|
|
20240328,123700,15809775460,17250,17250,17250,17240,531
|
|
20240328,123600,15800616100,17240,17250,17250,17240,538
|
|
20240328,123500,15791335760,17250,17290,17290,17250,1949
|
|
20240328,123400,15757666790,17290,17280,17290,17280,227
|
|
20240328,123300,15753743490,17290,17280,17290,17270,247
|
|
20240328,123200,15749475710,17280,17280,17280,17260,341
|
|
20240328,123100,15743586490,17270,17240,17290,17240,663
|
|
20240328,123000,15732131110,17240,17230,17240,17220,564
|
|
20240328,122900,15722415320,17230,17310,17330,17210,5060
|
|
20240328,122800,15635065840,17330,17310,17330,17300,595
|
|
20240328,122700,15624763050,17310,17300,17320,17300,174
|
|
20240328,122600,15621751300,17300,17320,17320,17290,842
|
|
20240328,122500,15607183520,17330,17320,17340,17320,1147
|
|
20240328,122400,15587313800,17320,17350,17350,17320,1520
|
|
20240328,122300,15560963840,17340,17340,17350,17340,2773
|
|
20240328,122200,15512855410,17340,17340,17340,17330,3160
|
|
20240328,122100,15458062270,17330,17310,17330,17310,1756
|
|
20240328,122000,15427632700,17320,17300,17320,17300,805
|
|
20240328,121900,15413696320,17300,17300,17300,17290,558
|
|
20240328,121800,15404043920,17300,17300,17320,17300,821
|
|
20240328,121700,15389834460,17300,17300,17300,17300,493
|
|
20240328,121600,15381305560,17310,17310,17310,17300,759
|
|
20240328,121500,15368172580,17310,17300,17310,17300,2186
|
|
20240328,121400,15330351490,17300,17300,17300,17300,179
|
|
20240328,121300,15327254790,17300,17280,17300,17270,1274
|
|
20240328,121200,15305234210,17280,17270,17280,17270,260
|
|
20240328,121100,15300742950,17270,17280,17280,17270,769
|
|
20240328,121000,15287457970,17280,17290,17290,17280,1167
|
|
20240328,120900,15267292040,17290,17280,17290,17280,338
|
|
20240328,120800,15261448330,17290,17290,17290,17280,856
|
|
20240328,120700,15246656360,17290,17300,17300,17280,904
|
|
20240328,120600,15231023760,17300,17310,17310,17300,1029
|
|
20240328,120500,15213216530,17300,17290,17310,17290,4127
|
|
20240328,120400,15141827350,17290,17270,17290,17260,1421
|
|
20240328,120300,15117288170,17260,17260,17280,17250,670
|
|
20240328,120200,15105718090,17250,17260,17260,17250,449
|
|
20240328,120100,15097971150,17260,17250,17260,17240,806
|
|
20240328,120000,15084067360,17250,17270,17290,17250,423
|
|
20240328,115900,15076762980,17270,17270,17280,17260,2000
|
|
20240328,115800,15042209540,17260,17250,17280,17250,414
|
|
20240328,115700,15035059980,17270,17270,17280,17260,1284
|
|
20240328,115600,15012885890,17270,17210,17270,17210,2001
|
|
20240328,115500,14978416420,17200,17190,17210,17190,1264
|
|
20240328,115400,14956676130,17200,17190,17220,17170,1054
|
|
20240328,115300,14938546380,17210,17140,17210,17140,807
|
|
20240328,115200,14924689100,17140,17140,17140,17120,240
|
|
20240328,115100,14920578030,17140,17120,17150,17120,640
|
|
20240328,115000,14909618400,17120,17130,17140,17120,1396
|
|
20240328,114900,14885711360,17130,17120,17140,17120,1845
|
|
20240328,114800,14854113530,17130,17160,17170,17130,3161
|
|
20240328,114700,14799915130,17170,17180,17200,17170,1173
|
|
20240328,114600,14779760960,17200,17170,17220,17160,714
|
|
20240328,114500,14767494950,17170,17150,17170,17150,1672
|
|
20240328,114400,14738805950,17160,17200,17200,17150,3431
|
|
20240328,114300,14679896840,17200,17210,17210,17190,1281
|
|
20240328,114200,14657854250,17210,17210,17220,17170,4493
|
|
20240328,114100,14580603530,17210,17250,17260,17210,1595
|
|
20240328,114000,14553116480,17250,17280,17280,17210,11490
|
|
20240328,113900,14354867510,17290,17280,17320,17260,4126
|
|
20240328,113800,14283543590,17290,17370,17370,17290,5858
|
|
20240328,113700,14182054170,17340,17380,17380,17340,4303
|
|
20240328,113600,14107322710,17360,17360,17380,17350,4538
|
|
20240328,113500,14028525280,17360,17330,17360,17320,3150
|
|
20240328,113400,13973882590,17340,17350,17350,17330,6635
|
|
20240328,113300,13858797140,17350,17300,17350,17300,7633
|
|
20240328,113200,13726414680,17300,17340,17350,17300,3864
|
|
20240328,113100,13659448130,17340,17320,17350,17310,4679
|
|
20240328,113000,13578331030,17310,17350,17350,17310,4313
|
|
20240328,112900,13503546860,17340,17260,17350,17260,42152
|
|
20240328,112800,12773774850,17260,17270,17270,17260,422
|
|
20240328,112700,12766488300,17270,17270,17270,17250,1651
|
|
20240328,112600,12737987320,17270,17270,17270,17270,567
|
|
20240328,112500,12728195230,17260,17270,17270,17260,529
|
|
20240328,112400,12719060580,17260,17270,17270,17260,1180
|
|
20240328,112300,12698689530,17270,17270,17280,17260,912
|
|
20240328,112200,12682939700,17270,17270,17280,17260,2315
|
|
20240328,112100,12642959990,17260,17240,17270,17240,2425
|
|
20240328,112000,12601116060,17250,17210,17250,17210,557
|
|
20240328,111900,12591520230,17210,17180,17210,17140,4080
|
|
20240328,111800,12521456830,17170,17170,17200,17150,3224
|
|
20240328,111700,12466108730,17180,17190,17200,17180,2058
|
|
20240328,111600,12430743900,17190,17200,17210,17190,842
|
|
20240328,111500,12416264630,17200,17210,17210,17190,789
|
|
20240328,111400,12402696580,17210,17210,17220,17190,1943
|
|
20240328,111300,12369266520,17210,17200,17210,17190,2487
|
|
20240328,111200,12326493000,17200,17200,17200,17170,3624
|
|
20240328,111100,12264211940,17200,17220,17240,17200,1404
|
|
20240328,111000,12240036430,17220,17230,17240,17220,1054
|
|
20240328,110900,12221880480,17220,17230,17250,17220,185
|
|
20240328,110800,12218692600,17230,17210,17240,17200,1338
|
|
20240328,110700,12195665950,17210,17230,17250,17200,1866
|
|
20240328,110600,12163540810,17250,17250,17260,17220,1866
|
|
20240328,110500,12131376120,17250,17280,17290,17230,2514
|
|
20240328,110400,12087990870,17290,17280,17290,17270,522
|
|
20240328,110300,12078971920,17280,17230,17290,17230,6603
|
|
20240328,110200,11965036350,17230,17250,17270,17200,2645
|
|
20240328,110100,11919450550,17260,17250,17260,17240,1021
|
|
20240328,110000,11901836370,17250,17270,17270,17250,1449
|
|
20240328,105900,11876821560,17270,17240,17270,17240,2348
|
|
20240328,105800,11836321390,17240,17200,17240,17180,4020
|
|
20240328,105700,11767149370,17220,17210,17220,17120,9315
|
|
20240328,105600,11607051880,17210,17250,17260,17210,3655
|
|
20240328,105500,11544078370,17260,17260,17260,17240,659
|
|
20240328,105400,11532706060,17260,17280,17280,17240,1479
|
|
20240328,105300,11507180350,17270,17290,17300,17270,1564
|
|
20240328,105200,11480150940,17300,17290,17300,17280,1201
|
|
20240328,105100,11459381810,17290,17270,17290,17260,1393
|
|
20240328,105000,11435313270,17260,17260,17270,17230,3621
|
|
20240328,104900,11372831410,17260,17250,17270,17250,1344
|
|
20240328,104800,11349637380,17240,17230,17290,17220,1388
|
|
20240328,104700,11325705000,17220,17280,17300,17220,3142
|
|
20240328,104600,11271511800,17280,17300,17300,17280,2524
|
|
20240328,104500,11227848970,17300,17290,17320,17290,4243
|
|
20240328,104400,11154390950,17290,17300,17340,17250,6169
|
|
20240328,104300,11047595020,17320,17250,17320,17250,2454
|
|
20240328,104200,11005191730,17230,17220,17270,17220,4173
|
|
20240328,104100,10933284840,17220,17280,17300,17210,4415
|
|
20240328,104000,10857123490,17270,17340,17350,17270,13935
|
|
20240328,103900,10615736890,17330,17320,17350,17310,13331
|
|
20240328,103800,10384611800,17320,17320,17330,17280,6659
|
|
20240328,103700,10269348650,17320,17320,17350,17300,6096
|
|
20240328,103600,10163761880,17350,17270,17350,17270,19794
|
|
20240328,103500,9821245930,17270,17290,17290,17250,8286
|
|
20240328,103400,9678067300,17290,17190,17290,17190,8262
|
|
20240328,103300,9535484670,17190,17160,17200,17150,2388
|
|
20240328,103200,9494467190,17140,17180,17180,17140,1888
|
|
20240328,103100,9462076110,17190,17210,17210,17140,3001
|
|
20240328,103000,9410568590,17200,17170,17270,17140,3526
|
|
20240328,102900,9349946660,17170,17240,17250,17170,3618
|
|
20240328,102800,9287664040,17240,17230,17250,17200,1531
|
|
20240328,102700,9261288490,17220,17270,17280,17180,6526
|
|
20240328,102600,9148808200,17270,17270,17280,17250,6123
|
|
20240328,102500,9043094610,17270,17270,17280,17250,6141
|
|
20240328,102400,8937046810,17270,17250,17270,17250,6589
|
|
20240328,102300,8823293970,17260,17140,17260,17120,12863
|
|
20240328,102200,8602087450,17130,17080,17130,17080,6101
|
|
20240328,102100,8497762220,17070,17080,17080,17070,493
|
|
20240328,102000,8489343080,17080,17070,17080,17060,834
|
|
20240328,101900,8475107870,17060,17040,17070,17040,687
|
|
20240328,101800,8463395100,17050,17040,17050,17020,600
|
|
20240328,101700,8453172660,17040,17090,17090,17040,1006
|
|
20240328,101600,8436003620,17100,17030,17100,17000,3556
|
|
20240328,101500,8375397680,17020,17020,17040,17010,3945
|
|
20240328,101400,8308253810,17030,17080,17080,17030,2309
|
|
20240328,101300,8268909740,17080,17060,17080,17060,1159
|
|
20240328,101200,8249125240,17060,17070,17070,17050,1465
|
|
20240328,101100,8224134720,17070,17100,17110,17060,1663
|
|
20240328,101000,8195712450,17110,17080,17110,17070,1660
|
|
20240328,100900,8167342350,17090,17100,17100,17080,1677
|
|
20240328,100800,8138670330,17100,17110,17120,17080,2760
|
|
20240328,100700,8091466340,17110,17140,17150,17110,4511
|
|
20240328,100600,8014163350,17140,17070,17140,17070,5070
|
|
20240328,100500,7927445800,17070,17090,17090,17070,1461
|
|
20240328,100400,7902490370,17090,17090,17100,17090,4127
|
|
20240328,100300,7831925130,17100,17040,17100,17010,5767
|
|
20240328,100200,7733506580,17040,17050,17050,17040,915
|
|
20240328,100100,7717906140,17060,17050,17060,17020,2484
|
|
20240328,100000,7675566170,17050,17030,17060,17030,2762
|
|
20240328,095900,7628469090,17030,17040,17040,17030,523
|
|
20240328,095800,7619558970,17040,17050,17050,17030,1368
|
|
20240328,095700,7596249370,17050,17070,17070,17030,1653
|
|
20240328,095600,7568051790,17070,17030,17070,17000,2516
|
|
20240328,095500,7525168300,17030,17030,17040,16990,4355
|
|
20240328,095400,7451087990,17030,17010,17030,17000,1094
|
|
20240328,095300,7432481180,17000,17010,17010,17000,1190
|
|
20240328,095200,7412246590,17000,17010,17030,16980,1447
|
|
20240328,095100,7387638610,17010,17030,17030,17000,1961
|
|
20240328,095000,7354268660,17030,17020,17040,17010,719
|
|
20240328,094900,7342022540,17030,16950,17030,16940,2227
|
|
20240328,094800,7304230710,16950,16990,16990,16950,1704
|
|
20240328,094700,7275316770,17000,17020,17050,17000,1235
|
|
20240328,094600,7254307930,17020,17040,17070,17020,2877
|
|
20240328,094500,7205261910,17040,17030,17040,17000,1611
|
|
20240328,094400,7177843490,17030,16980,17040,16950,2033
|
|
20240328,094300,7143293640,16940,16960,17020,16940,5022
|
|
20240328,094200,7058138980,16960,17050,17060,16940,8651
|
|
20240328,094100,6911034450,17050,17050,17060,17040,2081
|
|
20240328,094000,6875558590,17060,17020,17080,17000,3728
|
|
20240328,093900,6812037620,17000,17010,17020,17000,4906
|
|
20240328,093800,6728620960,17010,17040,17040,17000,4450
|
|
20240328,093700,6652845470,17020,16930,17030,16920,9299
|
|
20240328,093600,6494888200,16920,16970,16970,16890,4797
|
|
20240328,093500,6413710350,16960,16970,16980,16950,5271
|
|
20240328,093400,6324288880,16960,16930,16980,16920,2360
|
|
20240328,093300,6284304410,16930,16870,16940,16870,5121
|
|
20240328,093200,6197768640,16870,16870,16880,16860,2190
|
|
20240328,093100,6160816990,16860,16840,16890,16830,6040
|
|
20240328,093000,6059025900,16830,16830,16870,16830,2939
|
|
20240328,092900,6009522320,16840,16850,16850,16830,924
|
|
20240328,092800,5993961060,16840,16820,16860,16810,2499
|
|
20240328,092700,5951884320,16810,16810,16830,16800,2124
|
|
20240328,092600,5916189370,16810,16870,16890,16810,3572
|
|
20240328,092500,5855943570,16870,16710,16870,16710,3829
|
|
20240328,092400,5791682430,16750,16720,16750,16700,4866
|
|
20240328,092300,5710318140,16720,16720,16740,16720,2409
|
|
20240328,092200,5670031290,16720,16710,16750,16710,2547
|
|
20240328,092100,5627432350,16720,16750,16750,16700,1886
|
|
20240328,092000,5595887210,16750,16690,16760,16680,4057
|
|
20240328,091900,5528094390,16690,16700,16730,16680,5310
|
|
20240328,091800,5439397780,16700,16760,16770,16700,3496
|
|
20240328,091700,5380929990,16740,16840,16860,16740,4966
|
|
20240328,091600,5297514460,16840,16720,16940,16720,10398
|
|
20240328,091500,5122125880,16710,16700,16800,16680,5015
|
|
20240328,091400,5038352300,16680,16710,16710,16680,6051
|
|
20240328,091300,4937339620,16710,16750,16750,16680,7372
|
|
20240328,091200,4814250080,16750,16740,16800,16720,6677
|
|
20240328,091100,4702376770,16730,16630,16800,16630,10895
|
|
20240328,091000,4520536350,16690,16810,16880,16620,29957
|
|
20240328,090900,4020353290,16810,16910,16970,16790,10437
|
|
20240328,090800,3844312280,16910,16760,16910,16760,14925
|
|
20240328,090700,3593393500,16760,16880,16940,16760,18776
|
|
20240328,090600,3277755600,16870,16820,16980,16800,14706
|
|
20240328,090500,3029577810,16820,17080,17080,16800,33081
|
|
20240328,090400,2469612310,17060,17140,17180,17060,10091
|
|
20240328,090300,2296989260,17090,17160,17230,17090,11878
|
|
20240328,090200,2093198970,17160,17030,17160,16900,29461
|
|
20240328,090100,1592060910,17040,17240,17300,17000,35174
|
|
20240328,090000,989388210,17290,17170,17350,17170,57245
|