610 lines
34 KiB
CSV
610 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,190700,66357126820,17480,17480,17480,17480,85280
|
|
20240327,190600,66357126820,17480,17480,17480,17480,0
|
|
20240327,190500,66357126820,17480,17480,17480,17480,0
|
|
20240327,190400,66357126820,17480,17480,17480,17480,0
|
|
20240327,190300,66357126820,17480,17480,17480,17480,0
|
|
20240327,190200,66357126820,17480,17480,17480,17480,0
|
|
20240327,190100,66357126820,17480,17480,17480,17480,0
|
|
20240327,190000,66357126820,17480,17480,17480,17480,0
|
|
20240327,185900,66357126820,17480,17480,17480,17480,0
|
|
20240327,185800,66357126820,17480,17480,17480,17480,0
|
|
20240327,185700,66357126820,17480,17480,17480,17480,0
|
|
20240327,185600,66357126820,17480,17480,17480,17480,0
|
|
20240327,185500,66357126820,17480,17480,17480,17480,0
|
|
20240327,185400,66357126820,17480,17480,17480,17480,0
|
|
20240327,185300,66357126820,17480,17480,17480,17480,0
|
|
20240327,185200,66357126820,17480,17480,17480,17480,0
|
|
20240327,185100,66357126820,17480,17480,17480,17480,0
|
|
20240327,185000,66357126820,17480,17480,17480,17480,0
|
|
20240327,184900,66357126820,17480,17480,17480,17480,0
|
|
20240327,184800,66357126820,17480,17480,17480,17480,0
|
|
20240327,184700,66357126820,17480,17480,17480,17480,0
|
|
20240327,184600,66357126820,17480,17480,17480,17480,0
|
|
20240327,184500,66357126820,17480,17480,17480,17480,0
|
|
20240327,184400,66357126820,17480,17480,17480,17480,0
|
|
20240327,184300,66357126820,17480,17480,17480,17480,0
|
|
20240327,184200,66357126820,17480,17480,17480,17480,0
|
|
20240327,184100,66357126820,17480,17480,17480,17480,0
|
|
20240327,184000,66357126820,17480,17480,17480,17480,0
|
|
20240327,183900,66357126820,17480,17480,17480,17480,0
|
|
20240327,183800,66357126820,17480,17480,17480,17480,0
|
|
20240327,183700,66357126820,17480,17480,17480,17480,85280
|
|
20240327,183600,66357126820,17480,17480,17480,17480,0
|
|
20240327,183500,66357126820,17480,17480,17480,17480,0
|
|
20240327,183400,66357126820,17480,17480,17480,17480,0
|
|
20240327,183300,66357126820,17480,17480,17480,17480,0
|
|
20240327,183200,66357126820,17480,17480,17480,17480,0
|
|
20240327,183100,66357126820,17480,17480,17480,17480,0
|
|
20240327,183000,66357126820,17480,17480,17480,17480,0
|
|
20240327,182900,66357126820,17480,17480,17480,17480,0
|
|
20240327,182800,66357126820,17480,17480,17480,17480,0
|
|
20240327,182700,66357126820,17480,17480,17480,17480,0
|
|
20240327,182600,66357126820,17480,17480,17480,17480,0
|
|
20240327,182500,66357126820,17480,17480,17480,17480,0
|
|
20240327,182400,66357126820,17480,17480,17480,17480,0
|
|
20240327,182300,66357126820,17480,17480,17480,17480,0
|
|
20240327,182200,66357126820,17480,17480,17480,17480,0
|
|
20240327,182100,66357126820,17480,17480,17480,17480,0
|
|
20240327,182000,66357126820,17480,17480,17480,17480,0
|
|
20240327,181900,66357126820,17480,17480,17480,17480,0
|
|
20240327,181800,66357126820,17480,17480,17480,17480,0
|
|
20240327,181700,66357126820,17480,17480,17480,17480,0
|
|
20240327,181600,66357126820,17480,17480,17480,17480,0
|
|
20240327,181500,66357126820,17480,17480,17480,17480,0
|
|
20240327,181400,66357126820,17480,17480,17480,17480,0
|
|
20240327,181300,66357126820,17480,17480,17480,17480,0
|
|
20240327,181200,66357126820,17480,17480,17480,17480,0
|
|
20240327,181100,66357126820,17480,17480,17480,17480,0
|
|
20240327,181000,66357126820,17480,17480,17480,17480,0
|
|
20240327,180900,66357126820,17480,17480,17480,17480,0
|
|
20240327,180800,66357126820,17480,17480,17480,17480,0
|
|
20240327,180700,66357126820,17480,17480,17480,17480,85280
|
|
20240327,180600,66357126820,17480,17480,17480,17480,0
|
|
20240327,180500,66357126820,17480,17480,17480,17480,0
|
|
20240327,180400,66357126820,17480,17480,17480,17480,0
|
|
20240327,180300,66357126820,17480,17480,17480,17480,0
|
|
20240327,180200,66357126820,17480,17480,17480,17480,0
|
|
20240327,180100,66357126820,17480,17480,17480,17480,0
|
|
20240327,180000,66357126820,17480,17480,17480,17480,0
|
|
20240327,175900,66357126820,17480,17480,17480,17480,0
|
|
20240327,175800,66357126820,17480,17480,17480,17480,0
|
|
20240327,175700,66357126820,17480,17480,17480,17480,0
|
|
20240327,175600,66357126820,17480,17480,17480,17480,0
|
|
20240327,175500,66357126820,17480,17480,17480,17480,0
|
|
20240327,175400,66357126820,17480,17480,17480,17480,0
|
|
20240327,175300,66357126820,17480,17480,17480,17480,0
|
|
20240327,175200,66357126820,17480,17480,17480,17480,0
|
|
20240327,175100,66357126820,17480,17480,17480,17480,0
|
|
20240327,175000,66357126820,17480,17480,17480,17480,0
|
|
20240327,174900,66357126820,17480,17480,17480,17480,0
|
|
20240327,174800,66357126820,17480,17480,17480,17480,0
|
|
20240327,174700,66357126820,17480,17480,17480,17480,0
|
|
20240327,174600,66357126820,17480,17480,17480,17480,0
|
|
20240327,174500,66357126820,17480,17480,17480,17480,0
|
|
20240327,174400,66357126820,17480,17480,17480,17480,0
|
|
20240327,174300,66357126820,17480,17480,17480,17480,0
|
|
20240327,174200,66357126820,17480,17480,17480,17480,0
|
|
20240327,174100,66357126820,17480,17480,17480,17480,0
|
|
20240327,174000,66357126820,17480,17480,17480,17480,0
|
|
20240327,173900,66357126820,17480,17480,17480,17480,0
|
|
20240327,173800,66357126820,17480,17480,17480,17480,0
|
|
20240327,173700,66357126820,17480,17480,17480,17480,85280
|
|
20240327,173600,66357126820,17480,17480,17480,17480,0
|
|
20240327,173500,66357126820,17480,17480,17480,17480,0
|
|
20240327,173400,66357126820,17480,17480,17480,17480,0
|
|
20240327,173300,66357126820,17480,17480,17480,17480,0
|
|
20240327,173200,66357126820,17480,17480,17480,17480,0
|
|
20240327,173100,66357126820,17480,17480,17480,17480,0
|
|
20240327,173000,66357126820,17480,17480,17480,17480,0
|
|
20240327,172900,66357126820,17480,17480,17480,17480,0
|
|
20240327,172800,66357126820,17480,17480,17480,17480,0
|
|
20240327,172700,66357126820,17480,17480,17480,17480,0
|
|
20240327,172600,66357126820,17480,17480,17480,17480,0
|
|
20240327,172500,66357126820,17480,17480,17480,17480,0
|
|
20240327,172400,66357126820,17480,17480,17480,17480,0
|
|
20240327,172300,66357126820,17480,17480,17480,17480,0
|
|
20240327,172200,66357126820,17480,17480,17480,17480,0
|
|
20240327,172100,66357126820,17480,17480,17480,17480,0
|
|
20240327,172000,66357126820,17480,17480,17480,17480,0
|
|
20240327,171900,66357126820,17480,17480,17480,17480,0
|
|
20240327,171800,66357126820,17480,17480,17480,17480,0
|
|
20240327,171700,66357126820,17480,17480,17480,17480,0
|
|
20240327,171600,66357126820,17480,17480,17480,17480,0
|
|
20240327,171500,66357126820,17480,17480,17480,17480,0
|
|
20240327,171400,66357126820,17480,17480,17480,17480,0
|
|
20240327,171300,66357126820,17480,17480,17480,17480,0
|
|
20240327,171200,66357126820,17480,17480,17480,17480,0
|
|
20240327,171100,66357126820,17480,17480,17480,17480,0
|
|
20240327,171000,66357126820,17480,17480,17480,17480,0
|
|
20240327,170900,66357126820,17480,17480,17480,17480,0
|
|
20240327,170800,66357126820,17480,17480,17480,17480,0
|
|
20240327,170700,66357126820,17480,17480,17480,17480,85280
|
|
20240327,170600,66357126820,17480,17480,17480,17480,0
|
|
20240327,170500,66357126820,17480,17480,17480,17480,0
|
|
20240327,170400,66357126820,17480,17480,17480,17480,0
|
|
20240327,170300,66357126820,17480,17480,17480,17480,0
|
|
20240327,170200,66357126820,17480,17480,17480,17480,0
|
|
20240327,170100,66357126820,17480,17480,17480,17480,0
|
|
20240327,170000,66357126820,17480,17480,17480,17480,0
|
|
20240327,165900,66357126820,17480,17480,17480,17480,0
|
|
20240327,165800,66357126820,17480,17480,17480,17480,0
|
|
20240327,165700,66357126820,17480,17480,17480,17480,0
|
|
20240327,165600,66357126820,17480,17480,17480,17480,0
|
|
20240327,165500,66357126820,17480,17480,17480,17480,0
|
|
20240327,165400,66357126820,17480,17480,17480,17480,0
|
|
20240327,165300,66357126820,17480,17480,17480,17480,0
|
|
20240327,165200,66357126820,17480,17480,17480,17480,0
|
|
20240327,165100,66357126820,17480,17480,17480,17480,0
|
|
20240327,165000,66357126820,17480,17480,17480,17480,0
|
|
20240327,164900,66357126820,17480,17480,17480,17480,0
|
|
20240327,164800,66357126820,17480,17480,17480,17480,0
|
|
20240327,164700,66357126820,17480,17480,17480,17480,0
|
|
20240327,164600,66357126820,17480,17480,17480,17480,0
|
|
20240327,164500,66357126820,17480,17480,17480,17480,0
|
|
20240327,164400,66357126820,17480,17480,17480,17480,0
|
|
20240327,164300,66357126820,17480,17480,17480,17480,0
|
|
20240327,164200,66357126820,17480,17480,17480,17480,0
|
|
20240327,164100,66357126820,17480,17480,17480,17480,0
|
|
20240327,164000,66357126820,17480,17480,17480,17480,0
|
|
20240327,163900,66357126820,17480,17480,17480,17480,0
|
|
20240327,163800,66357126820,17480,17480,17480,17480,0
|
|
20240327,163700,66357126820,17480,17480,17480,17480,85280
|
|
20240327,163600,66357126820,17480,17480,17480,17480,0
|
|
20240327,163500,66357126820,17480,17480,17480,17480,0
|
|
20240327,163400,66357126820,17480,17480,17480,17480,0
|
|
20240327,163300,66357126820,17480,17480,17480,17480,0
|
|
20240327,163200,66357126820,17480,17480,17480,17480,0
|
|
20240327,163100,66357126820,17480,17480,17480,17480,0
|
|
20240327,163000,66357126820,17480,17480,17480,17480,0
|
|
20240327,162900,66357126820,17480,17480,17480,17480,0
|
|
20240327,162800,66357126820,17480,17480,17480,17480,0
|
|
20240327,162700,66357126820,17480,17480,17480,17480,0
|
|
20240327,162600,66357126820,17480,17480,17480,17480,0
|
|
20240327,162500,66357126820,17480,17480,17480,17480,0
|
|
20240327,162400,66357126820,17480,17480,17480,17480,0
|
|
20240327,162300,66357126820,17480,17480,17480,17480,0
|
|
20240327,162200,66357126820,17480,17480,17480,17480,0
|
|
20240327,162100,66357126820,17480,17480,17480,17480,0
|
|
20240327,162000,66357126820,17480,17480,17480,17480,0
|
|
20240327,161900,66357126820,17480,17480,17480,17480,0
|
|
20240327,161800,66357126820,17480,17480,17480,17480,0
|
|
20240327,161700,66357126820,17480,17480,17480,17480,0
|
|
20240327,161600,66357126820,17480,17480,17480,17480,0
|
|
20240327,161500,66357126820,17480,17480,17480,17480,0
|
|
20240327,161400,66357126820,17480,17480,17480,17480,0
|
|
20240327,161300,66357126820,17480,17480,17480,17480,0
|
|
20240327,161200,66357126820,17480,17480,17480,17480,0
|
|
20240327,161100,66357126820,17480,17480,17480,17480,0
|
|
20240327,161000,66357126820,17480,17480,17480,17480,0
|
|
20240327,160900,66357126820,17480,17480,17480,17480,0
|
|
20240327,160800,66357126820,17480,17480,17480,17480,0
|
|
20240327,160700,66357126820,17480,17480,17480,17480,85280
|
|
20240327,160600,66357126820,17480,17480,17480,17480,0
|
|
20240327,160500,66357126820,17480,17480,17480,17480,0
|
|
20240327,160400,66357126820,17480,17480,17480,17480,0
|
|
20240327,160300,66357126820,17480,17480,17480,17480,0
|
|
20240327,160200,66357126820,17480,17480,17480,17480,0
|
|
20240327,160100,66357126820,17480,17480,17480,17480,0
|
|
20240327,160000,66357126820,17480,17480,17480,17480,0
|
|
20240327,155900,66357126820,17480,17480,17480,17480,0
|
|
20240327,155800,66357126820,17480,17480,17480,17480,0
|
|
20240327,155700,66357126820,17480,17480,17480,17480,0
|
|
20240327,155600,66357126820,17480,17480,17480,17480,0
|
|
20240327,155500,66357126820,17480,17480,17480,17480,0
|
|
20240327,155400,66357126820,17480,17480,17480,17480,0
|
|
20240327,155300,66357126820,17480,17480,17480,17480,0
|
|
20240327,155200,66357126820,17480,17480,17480,17480,0
|
|
20240327,155100,66357126820,17480,17480,17480,17480,0
|
|
20240327,155000,66357126820,17480,17480,17480,17480,0
|
|
20240327,154900,66357126820,17480,17480,17480,17480,0
|
|
20240327,154800,66357126820,17480,17480,17480,17480,0
|
|
20240327,154700,66357126820,17480,17480,17480,17480,0
|
|
20240327,154600,66357126820,17480,17480,17480,17480,0
|
|
20240327,154500,66357126820,17480,17480,17480,17480,0
|
|
20240327,154400,66357126820,17480,17480,17480,17480,0
|
|
20240327,154300,66357126820,17480,17480,17480,17480,0
|
|
20240327,154200,66357126820,17480,17480,17480,17480,0
|
|
20240327,154100,66357126820,17480,17480,17480,17480,0
|
|
20240327,154000,66357126820,17480,17480,17480,17480,0
|
|
20240327,153900,66357126820,17480,17480,17480,17480,0
|
|
20240327,153800,66357126820,17480,17480,17480,17480,0
|
|
20240327,153700,66357126820,17480,17480,17480,17480,85280
|
|
20240327,153600,66357126820,17480,17480,17480,17480,0
|
|
20240327,153500,66357126820,17480,17480,17480,17480,0
|
|
20240327,153400,66357126820,17480,17480,17480,17480,0
|
|
20240327,153300,66357126820,17480,17480,17480,17480,0
|
|
20240327,153200,66357126820,17480,17480,17480,17480,0
|
|
20240327,153100,66357126820,17480,17480,17480,17480,0
|
|
20240327,153000,66357126820,17480,17480,17480,17480,85280
|
|
20240327,152900,64866432420,17510,17510,17510,17510,0
|
|
20240327,152800,64866432420,17510,17510,17510,17510,0
|
|
20240327,152700,64866432420,17510,17510,17510,17510,0
|
|
20240327,152600,64866432420,17510,17510,17510,17510,0
|
|
20240327,152500,64866432420,17510,17510,17510,17510,0
|
|
20240327,152400,64866432420,17510,17510,17510,17510,0
|
|
20240327,152300,64866432420,17510,17510,17510,17510,0
|
|
20240327,152200,64866432420,17510,17510,17510,17510,0
|
|
20240327,152100,64866432420,17510,17510,17510,17510,0
|
|
20240327,152000,64866432420,17510,17510,17510,17510,0
|
|
20240327,151900,64866432420,17510,17510,17520,17500,8783
|
|
20240327,151800,64712641640,17510,17520,17530,17500,10782
|
|
20240327,151700,64523798700,17520,17520,17520,17510,11980
|
|
20240327,151600,64313955170,17510,17520,17520,17510,3432
|
|
20240327,151500,64253839190,17520,17510,17520,17500,7883
|
|
20240327,151400,64115815230,17510,17500,17520,17500,11441
|
|
20240327,151300,63915529250,17500,17510,17520,17500,14044
|
|
20240327,151200,63669649710,17500,17520,17520,17500,4807
|
|
20240327,151100,63585480050,17520,17510,17530,17510,11674
|
|
20240327,151000,63380908270,17510,17530,17530,17490,14808
|
|
20240327,150900,63121615680,17520,17520,17530,17510,11103
|
|
20240327,150800,62927117370,17520,17520,17520,17510,3264
|
|
20240327,150700,62869940520,17520,17520,17520,17510,3629
|
|
20240327,150600,62806368240,17510,17520,17520,17500,4105
|
|
20240327,150500,62734482340,17520,17540,17540,17510,11239
|
|
20240327,150400,62537552730,17530,17540,17540,17530,6367
|
|
20240327,150300,62425895110,17540,17540,17540,17530,5092
|
|
20240327,150200,62336587680,17540,17540,17550,17530,9392
|
|
20240327,150100,62171855700,17540,17550,17550,17530,9486
|
|
20240327,150000,62005451120,17550,17540,17550,17540,10252
|
|
20240327,145900,61825576990,17550,17540,17550,17530,13283
|
|
20240327,145800,61592540630,17540,17540,17550,17530,10001
|
|
20240327,145700,61417115230,17540,17540,17550,17530,7038
|
|
20240327,145600,61293671210,17530,17540,17550,17530,12963
|
|
20240327,145500,61066296150,17540,17540,17550,17530,8534
|
|
20240327,145400,60916599450,17540,17540,17550,17520,10888
|
|
20240327,145300,60725659340,17540,17540,17550,17540,4884
|
|
20240327,145200,60639974400,17550,17540,17550,17530,4690
|
|
20240327,145100,60557714990,17540,17530,17540,17520,15154
|
|
20240327,145000,60291949280,17530,17530,17540,17520,16645
|
|
20240327,144900,60000178210,17530,17510,17530,17510,8167
|
|
20240327,144800,59857069230,17520,17520,17530,17510,10567
|
|
20240327,144700,59671957060,17510,17520,17520,17510,3007
|
|
20240327,144600,59619275310,17520,17510,17520,17500,11799
|
|
20240327,144500,59412700380,17510,17510,17510,17500,4784
|
|
20240327,144400,59328950900,17500,17510,17510,17500,4944
|
|
20240327,144300,59242382190,17510,17510,17510,17500,3391
|
|
20240327,144200,59183010590,17510,17500,17510,17500,5026
|
|
20240327,144100,59095015300,17500,17510,17510,17500,5555
|
|
20240327,144000,58997777590,17510,17510,17520,17500,5803
|
|
20240327,143900,58896159910,17520,17510,17520,17510,4853
|
|
20240327,143800,58811144700,17520,17500,17520,17490,4461
|
|
20240327,143700,58733054880,17500,17480,17520,17480,9419
|
|
20240327,143600,58568235120,17490,17480,17490,17470,5839
|
|
20240327,143500,58466171880,17470,17490,17490,17450,16809
|
|
20240327,143400,58172545760,17490,17490,17500,17480,4634
|
|
20240327,143300,58091505190,17490,17500,17510,17460,19743
|
|
20240327,143200,57746532950,17500,17490,17520,17470,17288
|
|
20240327,143100,57444224300,17490,17520,17520,17480,14783
|
|
20240327,143000,57185494510,17520,17520,17530,17510,7639
|
|
20240327,142900,57051638100,17530,17520,17530,17520,2619
|
|
20240327,142800,57005739850,17520,17530,17530,17520,3982
|
|
20240327,142700,56935951920,17530,17520,17530,17520,3456
|
|
20240327,142600,56875385880,17520,17530,17530,17490,6940
|
|
20240327,142500,56753891160,17510,17520,17530,17490,10499
|
|
20240327,142400,56570053890,17520,17530,17530,17520,6747
|
|
20240327,142300,56451813410,17530,17520,17540,17520,15316
|
|
20240327,142200,56183305500,17530,17530,17530,17520,3266
|
|
20240327,142100,56126062130,17520,17530,17530,17490,7456
|
|
20240327,142000,55995449470,17530,17520,17530,17480,20019
|
|
20240327,141900,55645054540,17520,17520,17530,17510,15772
|
|
20240327,141800,55368708200,17510,17510,17520,17500,9218
|
|
20240327,141700,55207267660,17520,17530,17530,17510,3152
|
|
20240327,141600,55152039830,17520,17510,17530,17510,7504
|
|
20240327,141500,55020559260,17520,17520,17520,17510,4095
|
|
20240327,141400,54948829300,17520,17510,17520,17500,21118
|
|
20240327,141300,54579152550,17510,17500,17510,17500,3479
|
|
20240327,141200,54518243390,17510,17490,17510,17490,10880
|
|
20240327,141100,54327839570,17480,17500,17500,17480,9124
|
|
20240327,141000,54168241090,17490,17500,17500,17490,2451
|
|
20240327,140900,54125352190,17500,17510,17510,17490,9431
|
|
20240327,140800,53960297700,17510,17510,17510,17500,2685
|
|
20240327,140700,53913285640,17510,17490,17510,17490,3592
|
|
20240327,140600,53850428300,17500,17520,17520,17500,7192
|
|
20240327,140500,53724532870,17520,17520,17520,17510,2862
|
|
20240327,140400,53674402380,17520,17530,17530,17510,2617
|
|
20240327,140300,53628545370,17530,17530,17530,17510,4909
|
|
20240327,140200,53542525440,17530,17520,17530,17510,4214
|
|
20240327,140100,53468676720,17520,17530,17530,17510,4749
|
|
20240327,140000,53385471880,17510,17520,17530,17490,7211
|
|
20240327,135900,53259210370,17520,17520,17530,17510,7329
|
|
20240327,135800,53130773170,17530,17530,17530,17520,3723
|
|
20240327,135700,53065527520,17520,17520,17530,17490,17788
|
|
20240327,135600,52753880860,17520,17500,17520,17490,8258
|
|
20240327,135500,52609252710,17490,17460,17500,17460,9034
|
|
20240327,135400,52451367560,17470,17480,17480,17450,11662
|
|
20240327,135300,52247736420,17470,17510,17510,17470,13401
|
|
20240327,135200,52013449740,17510,17510,17510,17500,9489
|
|
20240327,135100,51847354440,17510,17510,17510,17500,2296
|
|
20240327,135000,51807159240,17510,17510,17510,17500,2689
|
|
20240327,134900,51760084240,17510,17500,17520,17490,7284
|
|
20240327,134800,51632609490,17490,17530,17530,17490,11390
|
|
20240327,134700,51433142320,17520,17540,17540,17520,3937
|
|
20240327,134600,51364129260,17540,17550,17550,17530,4402
|
|
20240327,134500,51286938080,17550,17520,17550,17510,15596
|
|
20240327,134400,51013456860,17520,17520,17530,17510,2418
|
|
20240327,134300,50971093300,17520,17520,17530,17520,3028
|
|
20240327,134200,50918026200,17520,17530,17530,17500,20103
|
|
20240327,134100,50565812300,17530,17520,17530,17510,5865
|
|
20240327,134000,50463063960,17520,17520,17530,17510,3389
|
|
20240327,133900,50403689090,17520,17530,17550,17500,8356
|
|
20240327,133800,50257152430,17540,17510,17540,17500,6700
|
|
20240327,133700,50139819390,17510,17500,17520,17500,3375
|
|
20240327,133600,50080746400,17510,17510,17520,17500,7692
|
|
20240327,133500,49946070500,17520,17540,17540,17510,9312
|
|
20240327,133400,49782882760,17540,17530,17540,17530,6459
|
|
20240327,133300,49669595790,17540,17550,17550,17530,4455
|
|
20240327,133200,49591455450,17540,17550,17550,17540,12622
|
|
20240327,133100,49369961290,17550,17530,17550,17530,16585
|
|
20240327,133000,49079026490,17530,17540,17540,17520,10246
|
|
20240327,132900,48899403830,17530,17540,17540,17530,4416
|
|
20240327,132800,48821969650,17540,17530,17540,17520,6474
|
|
20240327,132700,48708476700,17520,17540,17540,17520,8045
|
|
20240327,132600,48567428440,17530,17530,17540,17520,20690
|
|
20240327,132500,48204763810,17520,17530,17530,17520,11116
|
|
20240327,132400,48009949210,17530,17520,17530,17510,12438
|
|
20240327,132300,47792068730,17520,17500,17520,17490,8027
|
|
20240327,132200,47651517930,17500,17500,17510,17490,9621
|
|
20240327,132100,47483194640,17500,17510,17510,17490,9428
|
|
20240327,132000,47318192890,17500,17510,17510,17500,2136
|
|
20240327,131900,47280800480,17500,17510,17530,17500,14298
|
|
20240327,131800,47030361870,17500,17510,17510,17500,3662
|
|
20240327,131700,46966254280,17510,17500,17520,17500,7224
|
|
20240327,131600,46839783050,17500,17520,17520,17500,7099
|
|
20240327,131500,46715471350,17510,17520,17520,17500,6725
|
|
20240327,131400,46597693840,17510,17510,17520,17500,17728
|
|
20240327,131300,46287266670,17510,17490,17510,17480,42185
|
|
20240327,131200,45549166410,17490,17470,17490,17470,19059
|
|
20240327,131100,45216037830,17470,17470,17470,17460,6439
|
|
20240327,131000,45103554240,17470,17480,17480,17460,7465
|
|
20240327,130900,44973159750,17470,17480,17490,17470,3259
|
|
20240327,130800,44916203700,17480,17480,17490,17470,10995
|
|
20240327,130700,44724011510,17480,17480,17480,17460,3630
|
|
20240327,130600,44660586110,17480,17490,17490,17470,4710
|
|
20240327,130500,44578278200,17490,17480,17490,17480,2076
|
|
20240327,130400,44541976900,17480,17470,17490,17470,7048
|
|
20240327,130300,44418782940,17470,17490,17490,17460,11895
|
|
20240327,130200,44210906480,17480,17460,17490,17460,24579
|
|
20240327,130100,43781419470,17460,17460,17460,17450,2666
|
|
20240327,130000,43734884950,17460,17450,17460,17440,8500
|
|
20240327,125900,43586574930,17440,17440,17450,17430,2867
|
|
20240327,125800,43536564420,17440,17430,17450,17430,12280
|
|
20240327,125700,43322462390,17440,17430,17440,17430,1854
|
|
20240327,125600,43290138240,17430,17420,17440,17420,3809
|
|
20240327,125500,43223725790,17430,17440,17440,17420,6440
|
|
20240327,125400,43111476150,17440,17430,17440,17430,3173
|
|
20240327,125300,43056163810,17430,17420,17440,17410,7440
|
|
20240327,125200,42926510300,17420,17420,17420,17410,939
|
|
20240327,125100,42910153710,17420,17420,17420,17410,1743
|
|
20240327,125000,42879796430,17420,17420,17420,17400,1187
|
|
20240327,124900,42859129610,17420,17410,17420,17400,5630
|
|
20240327,124800,42761135360,17410,17420,17420,17400,11940
|
|
20240327,124700,42553302680,17420,17420,17420,17410,2264
|
|
20240327,124600,42513868150,17410,17420,17430,17410,1214
|
|
20240327,124500,42492719910,17420,17430,17440,17410,6079
|
|
20240327,124400,42386805860,17440,17430,17440,17430,2651
|
|
20240327,124300,42340578540,17440,17430,17440,17430,6568
|
|
20240327,124200,42226069490,17430,17440,17440,17420,2258
|
|
20240327,124100,42186714220,17440,17430,17440,17430,4445
|
|
20240327,124000,42109227470,17420,17430,17440,17420,1718
|
|
20240327,123900,42079284350,17440,17430,17440,17420,2724
|
|
20240327,123800,42031800110,17440,17440,17450,17420,2431
|
|
20240327,123700,41989419370,17440,17450,17450,17440,2124
|
|
20240327,123600,41952366430,17450,17440,17450,17440,2340
|
|
20240327,123500,41911540740,17440,17410,17440,17410,1963
|
|
20240327,123400,41877324120,17420,17430,17430,17410,3203
|
|
20240327,123300,41821518130,17430,17440,17440,17420,2493
|
|
20240327,123200,41778076500,17440,17430,17440,17420,2244
|
|
20240327,123100,41738953490,17430,17450,17460,17420,6665
|
|
20240327,123000,41622741960,17450,17450,17460,17450,3594
|
|
20240327,122900,41560020790,17460,17450,17460,17440,5731
|
|
20240327,122800,41460027860,17450,17440,17450,17440,2546
|
|
20240327,122700,41415607020,17440,17440,17450,17430,3548
|
|
20240327,122600,41353730470,17430,17430,17440,17420,2270
|
|
20240327,122500,41314143470,17430,17420,17430,17410,3170
|
|
20240327,122400,41258909190,17420,17430,17430,17410,2753
|
|
20240327,122300,41210960790,17420,17430,17430,17420,3148
|
|
20240327,122200,41156117080,17430,17430,17430,17420,7261
|
|
20240327,122100,41029582410,17420,17420,17430,17410,2854
|
|
20240327,122000,40979862890,17420,17420,17420,17410,3526
|
|
20240327,121900,40918448210,17420,17420,17420,17410,3555
|
|
20240327,121800,40856532530,17420,17420,17420,17400,9335
|
|
20240327,121700,40693997780,17420,17420,17420,17410,3186
|
|
20240327,121600,40638504760,17420,17400,17420,17400,2138
|
|
20240327,121500,40601280580,17410,17410,17410,17400,2433
|
|
20240327,121400,40558937420,17410,17420,17420,17400,2777
|
|
20240327,121300,40510584880,17420,17430,17430,17400,3999
|
|
20240327,121200,40440961440,17430,17440,17440,17400,3358
|
|
20240327,121100,40382441230,17440,17440,17440,17430,1654
|
|
20240327,121000,40353596240,17440,17430,17450,17430,5345
|
|
20240327,120900,40260392990,17430,17430,17440,17400,5837
|
|
20240327,120800,40158663690,17430,17420,17430,17410,1815
|
|
20240327,120700,40127046040,17420,17430,17430,17380,4215
|
|
20240327,120600,40053676530,17420,17390,17430,17370,9319
|
|
20240327,120500,39891571640,17400,17420,17420,17390,12155
|
|
20240327,120400,39680010580,17430,17440,17440,17420,2302
|
|
20240327,120300,39639887570,17450,17440,17450,17430,5578
|
|
20240327,120200,39542644850,17440,17440,17440,17420,2806
|
|
20240327,120100,39493740130,17440,17420,17450,17420,2670
|
|
20240327,120000,39447194830,17430,17470,17470,17420,6458
|
|
20240327,115900,39334539170,17470,17440,17480,17440,5035
|
|
20240327,115800,39246615170,17450,17430,17460,17430,3131
|
|
20240327,115700,39191993890,17430,17410,17440,17410,3597
|
|
20240327,115600,39129294580,17420,17470,17470,17410,14234
|
|
20240327,115500,38881103500,17460,17480,17480,17460,7028
|
|
20240327,115400,38758325680,17470,17500,17500,17470,6774
|
|
20240327,115300,38639912100,17500,17510,17520,17470,30760
|
|
20240327,115200,38101770750,17510,17510,17510,17500,12123
|
|
20240327,115100,37889508210,17510,17500,17510,17490,19101
|
|
20240327,115000,37555232780,17500,17450,17500,17450,18299
|
|
20240327,114900,37235359520,17460,17480,17480,17450,5844
|
|
20240327,114800,37133295750,17470,17480,17500,17450,19963
|
|
20240327,114700,36784206180,17490,17470,17500,17470,50648
|
|
20240327,114600,35898270820,17480,17410,17480,17400,77888
|
|
20240327,114500,34539711270,17420,17400,17420,17380,20646
|
|
20240327,114400,34180471350,17400,17370,17400,17370,9124
|
|
20240327,114300,34021836060,17370,17370,17390,17360,13536
|
|
20240327,114200,33786638090,17380,17380,17390,17370,8392
|
|
20240327,114100,33640809480,17370,17340,17380,17330,13659
|
|
20240327,114000,33403714340,17340,17330,17340,17310,5008
|
|
20240327,113900,33316925680,17330,17320,17330,17310,3952
|
|
20240327,113800,33248472700,17330,17330,17330,17310,3523
|
|
20240327,113700,33187459270,17330,17330,17340,17320,3990
|
|
20240327,113600,33118309510,17320,17300,17330,17290,10916
|
|
20240327,113500,32929368980,17300,17300,17300,17280,4696
|
|
20240327,113400,32848190070,17300,17280,17300,17280,1578
|
|
20240327,113300,32820910470,17280,17300,17310,17280,5054
|
|
20240327,113200,32733494670,17310,17300,17310,17290,5299
|
|
20240327,113100,32641809810,17290,17290,17300,17280,3804
|
|
20240327,113000,32576025360,17290,17280,17300,17280,7092
|
|
20240327,112900,32453413510,17280,17250,17290,17250,5782
|
|
20240327,112800,32353523120,17260,17240,17270,17230,8781
|
|
20240327,112700,32202010850,17240,17230,17250,17230,3588
|
|
20240327,112600,32140162850,17230,17250,17250,17230,1519
|
|
20240327,112500,32113976090,17240,17240,17240,17230,4527
|
|
20240327,112400,32035957150,17230,17240,17240,17230,3873
|
|
20240327,112300,31969209450,17240,17240,17240,17230,4538
|
|
20240327,112200,31890984130,17240,17230,17240,17230,2356
|
|
20240327,112100,31850378710,17240,17250,17250,17220,4613
|
|
20240327,112000,31770885500,17240,17250,17250,17230,2376
|
|
20240327,111900,31729914330,17250,17240,17260,17230,3387
|
|
20240327,111800,31671521090,17230,17260,17260,17220,16030
|
|
20240327,111700,31395314200,17250,17240,17260,17240,4283
|
|
20240327,111600,31321443400,17240,17230,17250,17230,6451
|
|
20240327,111500,31210250510,17240,17230,17240,17230,4168
|
|
20240327,111400,31138422860,17230,17260,17260,17220,3078
|
|
20240327,111300,31085382120,17260,17240,17260,17230,9214
|
|
20240327,111200,30926530940,17250,17260,17270,17240,7031
|
|
20240327,111100,30805235280,17260,17260,17270,17240,11206
|
|
20240327,111000,30611902540,17260,17260,17270,17250,5606
|
|
20240327,110900,30515134030,17260,17260,17270,17260,6009
|
|
20240327,110800,30411389400,17260,17270,17270,17260,3198
|
|
20240327,110700,30356184590,17270,17260,17280,17250,5564
|
|
20240327,110600,30260144550,17260,17280,17290,17250,13877
|
|
20240327,110500,30020506510,17280,17290,17300,17280,10254
|
|
20240327,110400,29843214970,17300,17310,17310,17290,3511
|
|
20240327,110300,29782479860,17310,17300,17310,17290,3608
|
|
20240327,110200,29720062670,17280,17260,17310,17260,13047
|
|
20240327,110100,29494712950,17260,17300,17310,17260,21488
|
|
20240327,110000,29123310050,17300,17300,17310,17290,6997
|
|
20240327,105900,29002266740,17300,17330,17350,17300,14282
|
|
20240327,105800,28755078900,17330,17330,17350,17330,3180
|
|
20240327,105700,28699951950,17330,17350,17370,17310,5573
|
|
20240327,105600,28603350450,17360,17310,17360,17300,9052
|
|
20240327,105500,28446497730,17300,17310,17310,17300,5580
|
|
20240327,105400,28349938520,17310,17310,17320,17300,10715
|
|
20240327,105300,28164448070,17310,17340,17340,17300,18256
|
|
20240327,105200,27848147710,17340,17340,17350,17340,7668
|
|
20240327,105100,27715150200,17350,17360,17370,17340,10685
|
|
20240327,105000,27529735850,17370,17390,17390,17350,11244
|
|
20240327,104900,27334461360,17390,17390,17400,17380,7528
|
|
20240327,104800,27203578350,17380,17370,17390,17370,9309
|
|
20240327,104700,27041797670,17370,17370,17380,17360,6059
|
|
20240327,104600,26936578890,17360,17400,17420,17360,23452
|
|
20240327,104500,26528936220,17400,17420,17430,17400,24079
|
|
20240327,104400,26109426530,17420,17390,17430,17380,11637
|
|
20240327,104300,25906884100,17390,17420,17430,17380,38041
|
|
20240327,104200,25244815910,17430,17390,17430,17390,32369
|
|
20240327,104100,24681000410,17390,17420,17430,17380,25094
|
|
20240327,104000,24244248210,17410,17360,17420,17360,58895
|
|
20240327,103900,23219858130,17360,17340,17360,17330,14695
|
|
20240327,103800,22964919260,17340,17320,17340,17310,11970
|
|
20240327,103700,22757485410,17320,17340,17340,17310,16187
|
|
20240327,103600,22477114990,17340,17350,17350,17330,7240
|
|
20240327,103500,22351574500,17350,17330,17350,17320,4888
|
|
20240327,103400,22266834020,17330,17350,17350,17320,11726
|
|
20240327,103300,22063578520,17350,17340,17360,17330,24988
|
|
20240327,103200,21629960390,17340,17350,17350,17320,28143
|
|
20240327,103100,21141954630,17350,17330,17360,17310,23388
|
|
20240327,103000,20736379600,17340,17290,17340,17290,39235
|
|
20240327,102900,20057119840,17290,17260,17290,17260,28632
|
|
20240327,102800,19562441020,17270,17270,17270,17260,3620
|
|
20240327,102700,19499934540,17270,17250,17270,17250,3875
|
|
20240327,102600,19433043840,17260,17250,17270,17240,5376
|
|
20240327,102500,19340282840,17250,17260,17260,17230,6698
|
|
20240327,102400,19224785730,17270,17270,17270,17250,10491
|
|
20240327,102300,19043698320,17270,17240,17270,17240,16032
|
|
20240327,102200,18766999350,17240,17250,17250,17230,7208
|
|
20240327,102100,18642725660,17250,17250,17250,17240,3253
|
|
20240327,102000,18586619400,17240,17220,17250,17210,6080
|
|
20240327,101900,18481849720,17220,17230,17240,17210,8078
|
|
20240327,101800,18342705010,17230,17250,17250,17220,1582
|
|
20240327,101700,18315445740,17240,17240,17250,17230,4530
|
|
20240327,101600,18237331170,17240,17240,17250,17230,7391
|
|
20240327,101500,18109939690,17240,17230,17240,17220,3870
|
|
20240327,101400,18043231260,17240,17240,17240,17210,9185
|
|
20240327,101300,17885008200,17240,17240,17240,17230,2100
|
|
20240327,101200,17848813980,17240,17210,17240,17210,8228
|
|
20240327,101100,17707107400,17210,17220,17220,17200,3569
|
|
20240327,101000,17645681320,17210,17220,17220,17200,4259
|
|
20240327,100900,17572387370,17220,17210,17220,17180,9675
|
|
20240327,100800,17405908400,17220,17220,17220,17190,28566
|
|
20240327,100700,16914530020,17220,17220,17220,17210,5195
|
|
20240327,100600,16825113230,17210,17230,17230,17210,5718
|
|
20240327,100500,16726651330,17230,17230,17230,17220,3818
|
|
20240327,100400,16660893410,17220,17220,17230,17220,3700
|
|
20240327,100300,16597146020,17230,17240,17260,17230,7821
|
|
20240327,100200,16462265900,17250,17240,17250,17230,2112
|
|
20240327,100100,16425856130,17240,17230,17250,17220,2417
|
|
20240327,100000,16384196410,17230,17240,17250,17210,8338
|
|
20240327,095900,16240528030,17240,17250,17250,17240,2594
|
|
20240327,095800,16195786610,17250,17250,17250,17240,2932
|
|
20240327,095700,16145210930,17250,17250,17260,17240,4632
|
|
20240327,095600,16065320030,17250,17230,17260,17230,10131
|
|
20240327,095500,15890589840,17230,17220,17240,17210,5576
|
|
20240327,095400,15794531390,17220,17210,17230,17210,4559
|
|
20240327,095300,15716050230,17210,17220,17230,17210,9251
|
|
20240327,095200,15556758360,17220,17250,17250,17210,9862
|
|
20240327,095100,15386918720,17250,17250,17260,17230,4072
|
|
20240327,095000,15316699620,17260,17240,17260,17230,19376
|
|
20240327,094900,14982456220,17240,17210,17240,17210,11903
|
|
20240327,094800,14777372650,17210,17210,17220,17200,5785
|
|
20240327,094700,14677821700,17210,17230,17240,17210,4796
|
|
20240327,094600,14595188550,17230,17210,17240,17200,8227
|
|
20240327,094500,14453520770,17200,17200,17210,17190,13171
|
|
20240327,094400,14227011440,17210,17220,17220,17200,13363
|
|
20240327,094300,13997013380,17220,17240,17240,17220,5982
|
|
20240327,094200,13893914550,17240,17250,17260,17230,26398
|
|
20240327,094100,13438502930,17250,17210,17250,17210,11525
|
|
20240327,094000,13239856810,17210,17230,17250,17210,9239
|
|
20240327,093900,13080683250,17240,17210,17240,17210,27114
|
|
20240327,093800,12613485760,17200,17200,17210,17190,5537
|
|
20240327,093700,12518256670,17180,17170,17200,17170,5489
|
|
20240327,093600,12423956100,17160,17160,17170,17160,2322
|
|
20240327,093500,12384104930,17160,17170,17170,17160,1139
|
|
20240327,093400,12364554060,17160,17190,17190,17160,7262
|
|
20240327,093300,12239842990,17180,17190,17190,17170,9480
|
|
20240327,093200,12076957770,17190,17210,17210,17180,9529
|
|
20240327,093100,11913147310,17210,17210,17220,17200,3688
|
|
20240327,093000,11849674570,17220,17210,17230,17200,8737
|
|
20240327,092900,11699313960,17200,17200,17210,17190,9354
|
|
20240327,092800,11538429020,17200,17220,17230,17180,13793
|
|
20240327,092700,11301062800,17230,17180,17230,17170,43272
|
|
20240327,092600,10556574320,17180,17180,17190,17160,9037
|
|
20240327,092500,10401368910,17180,17200,17210,17180,8538
|
|
20240327,092400,10254562500,17200,17220,17230,17200,11274
|
|
20240327,092300,10060475300,17210,17240,17240,17210,7446
|
|
20240327,092200,9932205870,17230,17240,17240,17200,12700
|
|
20240327,092100,9713528030,17240,17250,17270,17220,19689
|
|
20240327,092000,9374014530,17250,17220,17270,17210,25118
|
|
20240327,091900,8940769620,17220,17170,17250,17170,28561
|
|
20240327,091800,8449035300,17180,17180,17190,17150,18817
|
|
20240327,091700,8125998190,17190,17150,17190,17140,15064
|
|
20240327,091600,7867406640,17150,17120,17150,17100,16683
|
|
20240327,091500,7581579200,17120,17030,17120,17030,31144
|
|
20240327,091400,7050022660,17040,17060,17060,17030,14674
|
|
20240327,091300,6799905540,17070,17070,17080,17050,19538
|
|
20240327,091200,6466616730,17070,17080,17090,17060,14159
|
|
20240327,091100,6224854090,17080,17100,17110,17070,20197
|
|
20240327,091000,5879832040,17110,17070,17110,17070,26424
|
|
20240327,090900,5428115190,17070,17070,17080,17050,20431
|
|
20240327,090800,5079460150,17060,17060,17080,17050,6694
|
|
20240327,090700,4965228150,17060,17090,17110,17050,26321
|
|
20240327,090600,4515741750,17110,17110,17120,17090,12808
|
|
20240327,090500,4296747200,17100,17100,17120,17070,16010
|
|
20240327,090400,4023060890,17090,17190,17190,17080,32175
|
|
20240327,090300,3471892070,17190,17180,17190,17150,29806
|
|
20240327,090200,2959977930,17180,17080,17180,17070,33292
|
|
20240327,090100,2389954930,17100,17100,17110,17010,61113
|
|
20240327,090000,1347546650,17100,17150,17150,17100,76199
|