628 lines
34 KiB
CSV
628 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,192500,34552928350,13170,13170,13170,13170,25045
|
|
20240328,192400,34552928350,13170,13170,13170,13170,0
|
|
20240328,192300,34552928350,13170,13170,13170,13170,0
|
|
20240328,192200,34552928350,13170,13170,13170,13170,0
|
|
20240328,192100,34552928350,13170,13170,13170,13170,0
|
|
20240328,192000,34552928350,13170,13170,13170,13170,0
|
|
20240328,191900,34552928350,13170,13170,13170,13170,0
|
|
20240328,191800,34552928350,13170,13170,13170,13170,0
|
|
20240328,191700,34552928350,13170,13170,13170,13170,0
|
|
20240328,191600,34552928350,13170,13170,13170,13170,0
|
|
20240328,191500,34552928350,13170,13170,13170,13170,0
|
|
20240328,191400,34552928350,13170,13170,13170,13170,0
|
|
20240328,191300,34552928350,13170,13170,13170,13170,0
|
|
20240328,191200,34552928350,13170,13170,13170,13170,0
|
|
20240328,191100,34552928350,13170,13170,13170,13170,0
|
|
20240328,191000,34552928350,13170,13170,13170,13170,0
|
|
20240328,190900,34552928350,13170,13170,13170,13170,0
|
|
20240328,190800,34552928350,13170,13170,13170,13170,0
|
|
20240328,190700,34552928350,13170,13170,13170,13170,0
|
|
20240328,190600,34552928350,13170,13170,13170,13170,0
|
|
20240328,190500,34552928350,13170,13170,13170,13170,0
|
|
20240328,190400,34552928350,13170,13170,13170,13170,0
|
|
20240328,190300,34552928350,13170,13170,13170,13170,0
|
|
20240328,190200,34552928350,13170,13170,13170,13170,0
|
|
20240328,190100,34552928350,13170,13170,13170,13170,0
|
|
20240328,190000,34552928350,13170,13170,13170,13170,0
|
|
20240328,185900,34552928350,13170,13170,13170,13170,0
|
|
20240328,185800,34552928350,13170,13170,13170,13170,0
|
|
20240328,185700,34552928350,13170,13170,13170,13170,0
|
|
20240328,185600,34552928350,13170,13170,13170,13170,0
|
|
20240328,185500,34552928350,13170,13170,13170,13170,25045
|
|
20240328,185400,34552928350,13170,13170,13170,13170,0
|
|
20240328,185300,34552928350,13170,13170,13170,13170,0
|
|
20240328,185200,34552928350,13170,13170,13170,13170,0
|
|
20240328,185100,34552928350,13170,13170,13170,13170,0
|
|
20240328,185000,34552928350,13170,13170,13170,13170,0
|
|
20240328,184900,34552928350,13170,13170,13170,13170,0
|
|
20240328,184800,34552928350,13170,13170,13170,13170,0
|
|
20240328,184700,34552928350,13170,13170,13170,13170,0
|
|
20240328,184600,34552928350,13170,13170,13170,13170,0
|
|
20240328,184500,34552928350,13170,13170,13170,13170,0
|
|
20240328,184400,34552928350,13170,13170,13170,13170,0
|
|
20240328,184300,34552928350,13170,13170,13170,13170,0
|
|
20240328,184200,34552928350,13170,13170,13170,13170,0
|
|
20240328,184100,34552928350,13170,13170,13170,13170,0
|
|
20240328,184000,34552928350,13170,13170,13170,13170,0
|
|
20240328,183900,34552928350,13170,13170,13170,13170,0
|
|
20240328,183800,34552928350,13170,13170,13170,13170,0
|
|
20240328,183700,34552928350,13170,13170,13170,13170,0
|
|
20240328,183600,34552928350,13170,13170,13170,13170,0
|
|
20240328,183500,34552928350,13170,13170,13170,13170,0
|
|
20240328,183400,34552928350,13170,13170,13170,13170,0
|
|
20240328,183300,34552928350,13170,13170,13170,13170,0
|
|
20240328,183200,34552928350,13170,13170,13170,13170,0
|
|
20240328,183100,34552928350,13170,13170,13170,13170,0
|
|
20240328,183000,34552928350,13170,13170,13170,13170,0
|
|
20240328,182900,34552928350,13170,13170,13170,13170,0
|
|
20240328,182800,34552928350,13170,13170,13170,13170,0
|
|
20240328,182700,34552928350,13170,13170,13170,13170,0
|
|
20240328,182600,34552928350,13170,13170,13170,13170,0
|
|
20240328,182500,34552928350,13170,13170,13170,13170,25045
|
|
20240328,182400,34552928350,13170,13170,13170,13170,0
|
|
20240328,182300,34552928350,13170,13170,13170,13170,0
|
|
20240328,182200,34552928350,13170,13170,13170,13170,0
|
|
20240328,182100,34552928350,13170,13170,13170,13170,0
|
|
20240328,182000,34552928350,13170,13170,13170,13170,0
|
|
20240328,181900,34552928350,13170,13170,13170,13170,0
|
|
20240328,181800,34552928350,13170,13170,13170,13170,0
|
|
20240328,181700,34552928350,13170,13170,13170,13170,0
|
|
20240328,181600,34552928350,13170,13170,13170,13170,0
|
|
20240328,181500,34552928350,13170,13170,13170,13170,0
|
|
20240328,181400,34552928350,13170,13170,13170,13170,0
|
|
20240328,181300,34552928350,13170,13170,13170,13170,0
|
|
20240328,181200,34552928350,13170,13170,13170,13170,0
|
|
20240328,181100,34552928350,13170,13170,13170,13170,0
|
|
20240328,181000,34552928350,13170,13170,13170,13170,0
|
|
20240328,180900,34552928350,13170,13170,13170,13170,0
|
|
20240328,180800,34552928350,13170,13170,13170,13170,0
|
|
20240328,180700,34552928350,13170,13170,13170,13170,0
|
|
20240328,180600,34552928350,13170,13170,13170,13170,0
|
|
20240328,180500,34552928350,13170,13170,13170,13170,0
|
|
20240328,180400,34552928350,13170,13170,13170,13170,0
|
|
20240328,180300,34552928350,13170,13170,13170,13170,0
|
|
20240328,180200,34552928350,13170,13170,13170,13170,0
|
|
20240328,180100,34552928350,13170,13170,13170,13170,0
|
|
20240328,180000,34552928350,13170,13170,13170,13170,0
|
|
20240328,175900,34552928350,13170,13170,13170,13170,0
|
|
20240328,175800,34552928350,13170,13170,13170,13170,0
|
|
20240328,175700,34552928350,13170,13170,13170,13170,0
|
|
20240328,175600,34552928350,13170,13170,13170,13170,0
|
|
20240328,175500,34552928350,13170,13170,13170,13170,25045
|
|
20240328,175400,34552928350,13170,13170,13170,13170,0
|
|
20240328,175300,34552928350,13170,13170,13170,13170,0
|
|
20240328,175200,34552928350,13170,13170,13170,13170,0
|
|
20240328,175100,34552928350,13170,13170,13170,13170,0
|
|
20240328,175000,34552928350,13170,13170,13170,13170,0
|
|
20240328,174900,34552928350,13170,13170,13170,13170,0
|
|
20240328,174800,34552928350,13170,13170,13170,13170,0
|
|
20240328,174700,34552928350,13170,13170,13170,13170,0
|
|
20240328,174600,34552928350,13170,13170,13170,13170,0
|
|
20240328,174500,34552928350,13170,13170,13170,13170,0
|
|
20240328,174400,34552928350,13170,13170,13170,13170,0
|
|
20240328,174300,34552928350,13170,13170,13170,13170,0
|
|
20240328,174200,34552928350,13170,13170,13170,13170,0
|
|
20240328,174100,34552928350,13170,13170,13170,13170,0
|
|
20240328,174000,34552928350,13170,13170,13170,13170,0
|
|
20240328,173900,34552928350,13170,13170,13170,13170,0
|
|
20240328,173800,34552928350,13170,13170,13170,13170,0
|
|
20240328,173700,34552928350,13170,13170,13170,13170,0
|
|
20240328,173600,34552928350,13170,13170,13170,13170,0
|
|
20240328,173500,34552928350,13170,13170,13170,13170,0
|
|
20240328,173400,34552928350,13170,13170,13170,13170,0
|
|
20240328,173300,34552928350,13170,13170,13170,13170,0
|
|
20240328,173200,34552928350,13170,13170,13170,13170,0
|
|
20240328,173100,34552928350,13170,13170,13170,13170,0
|
|
20240328,173000,34552928350,13170,13170,13170,13170,0
|
|
20240328,172900,34552928350,13170,13170,13170,13170,0
|
|
20240328,172800,34552928350,13170,13170,13170,13170,0
|
|
20240328,172700,34552928350,13170,13170,13170,13170,0
|
|
20240328,172600,34552928350,13170,13170,13170,13170,0
|
|
20240328,172500,34552928350,13170,13170,13170,13170,25045
|
|
20240328,172400,34552928350,13170,13170,13170,13170,0
|
|
20240328,172300,34552928350,13170,13170,13170,13170,0
|
|
20240328,172200,34552928350,13170,13170,13170,13170,0
|
|
20240328,172100,34552928350,13170,13170,13170,13170,0
|
|
20240328,172000,34552928350,13170,13170,13170,13170,0
|
|
20240328,171900,34552928350,13170,13170,13170,13170,0
|
|
20240328,171800,34552928350,13170,13170,13170,13170,0
|
|
20240328,171700,34552928350,13170,13170,13170,13170,0
|
|
20240328,171600,34552928350,13170,13170,13170,13170,0
|
|
20240328,171500,34552928350,13170,13170,13170,13170,0
|
|
20240328,171400,34552928350,13170,13170,13170,13170,0
|
|
20240328,171300,34552928350,13170,13170,13170,13170,0
|
|
20240328,171200,34552928350,13170,13170,13170,13170,0
|
|
20240328,171100,34552928350,13170,13170,13170,13170,0
|
|
20240328,171000,34552928350,13170,13170,13170,13170,0
|
|
20240328,170900,34552928350,13170,13170,13170,13170,0
|
|
20240328,170800,34552928350,13170,13170,13170,13170,0
|
|
20240328,170700,34552928350,13170,13170,13170,13170,0
|
|
20240328,170600,34552928350,13170,13170,13170,13170,0
|
|
20240328,170500,34552928350,13170,13170,13170,13170,0
|
|
20240328,170400,34552928350,13170,13170,13170,13170,0
|
|
20240328,170300,34552928350,13170,13170,13170,13170,0
|
|
20240328,170200,34552928350,13170,13170,13170,13170,0
|
|
20240328,170100,34552928350,13170,13170,13170,13170,0
|
|
20240328,170000,34552928350,13170,13170,13170,13170,0
|
|
20240328,165900,34552928350,13170,13170,13170,13170,0
|
|
20240328,165800,34552928350,13170,13170,13170,13170,0
|
|
20240328,165700,34552928350,13170,13170,13170,13170,0
|
|
20240328,165600,34552928350,13170,13170,13170,13170,0
|
|
20240328,165500,34552928350,13170,13170,13170,13170,25045
|
|
20240328,165400,34552928350,13170,13170,13170,13170,0
|
|
20240328,165300,34552928350,13170,13170,13170,13170,0
|
|
20240328,165200,34552928350,13170,13170,13170,13170,0
|
|
20240328,165100,34552928350,13170,13170,13170,13170,0
|
|
20240328,165000,34552928350,13170,13170,13170,13170,0
|
|
20240328,164900,34552928350,13170,13170,13170,13170,0
|
|
20240328,164800,34552928350,13170,13170,13170,13170,0
|
|
20240328,164700,34552928350,13170,13170,13170,13170,0
|
|
20240328,164600,34552928350,13170,13170,13170,13170,0
|
|
20240328,164500,34552928350,13170,13170,13170,13170,0
|
|
20240328,164400,34552928350,13170,13170,13170,13170,0
|
|
20240328,164300,34552928350,13170,13170,13170,13170,0
|
|
20240328,164200,34552928350,13170,13170,13170,13170,0
|
|
20240328,164100,34552928350,13170,13170,13170,13170,0
|
|
20240328,164000,34552928350,13170,13170,13170,13170,0
|
|
20240328,163900,34552928350,13170,13170,13170,13170,0
|
|
20240328,163800,34552928350,13170,13170,13170,13170,0
|
|
20240328,163700,34552928350,13170,13170,13170,13170,0
|
|
20240328,163600,34552928350,13170,13170,13170,13170,0
|
|
20240328,163500,34552928350,13170,13170,13170,13170,0
|
|
20240328,163400,34552928350,13170,13170,13170,13170,0
|
|
20240328,163300,34552928350,13170,13170,13170,13170,0
|
|
20240328,163200,34552928350,13170,13170,13170,13170,0
|
|
20240328,163100,34552928350,13170,13170,13170,13170,0
|
|
20240328,163000,34552928350,13170,13170,13170,13170,0
|
|
20240328,162900,34552928350,13170,13170,13170,13170,0
|
|
20240328,162800,34552928350,13170,13170,13170,13170,0
|
|
20240328,162700,34552928350,13170,13170,13170,13170,0
|
|
20240328,162600,34552928350,13170,13170,13170,13170,0
|
|
20240328,162500,34552928350,13170,13170,13170,13170,25045
|
|
20240328,162400,34552928350,13170,13170,13170,13170,0
|
|
20240328,162300,34552928350,13170,13170,13170,13170,0
|
|
20240328,162200,34552928350,13170,13170,13170,13170,0
|
|
20240328,162100,34552928350,13170,13170,13170,13170,0
|
|
20240328,162000,34552928350,13170,13170,13170,13170,0
|
|
20240328,161900,34552928350,13170,13170,13170,13170,0
|
|
20240328,161800,34552928350,13170,13170,13170,13170,0
|
|
20240328,161700,34552928350,13170,13170,13170,13170,0
|
|
20240328,161600,34552928350,13170,13170,13170,13170,0
|
|
20240328,161500,34552928350,13170,13170,13170,13170,0
|
|
20240328,161400,34552928350,13170,13170,13170,13170,0
|
|
20240328,161300,34552928350,13170,13170,13170,13170,0
|
|
20240328,161200,34552928350,13170,13170,13170,13170,0
|
|
20240328,161100,34552928350,13170,13170,13170,13170,0
|
|
20240328,161000,34552928350,13170,13170,13170,13170,0
|
|
20240328,160900,34552928350,13170,13170,13170,13170,0
|
|
20240328,160800,34552928350,13170,13170,13170,13170,0
|
|
20240328,160700,34552928350,13170,13170,13170,13170,0
|
|
20240328,160600,34552928350,13170,13170,13170,13170,0
|
|
20240328,160500,34552928350,13170,13170,13170,13170,0
|
|
20240328,160400,34552928350,13170,13170,13170,13170,0
|
|
20240328,160300,34552928350,13170,13170,13170,13170,0
|
|
20240328,160200,34552928350,13170,13170,13170,13170,0
|
|
20240328,160100,34552928350,13170,13170,13170,13170,0
|
|
20240328,160000,34552928350,13170,13170,13170,13170,0
|
|
20240328,155900,34552928350,13170,13170,13170,13170,0
|
|
20240328,155800,34552928350,13170,13170,13170,13170,0
|
|
20240328,155700,34552928350,13170,13170,13170,13170,0
|
|
20240328,155600,34552928350,13170,13170,13170,13170,0
|
|
20240328,155500,34552928350,13170,13170,13170,13170,25045
|
|
20240328,155400,34552928350,13170,13170,13170,13170,0
|
|
20240328,155300,34552928350,13170,13170,13170,13170,0
|
|
20240328,155200,34552928350,13170,13170,13170,13170,0
|
|
20240328,155100,34552928350,13170,13170,13170,13170,0
|
|
20240328,155000,34552928350,13170,13170,13170,13170,0
|
|
20240328,154900,34552928350,13170,13170,13170,13170,0
|
|
20240328,154800,34552928350,13170,13170,13170,13170,0
|
|
20240328,154700,34552928350,13170,13170,13170,13170,0
|
|
20240328,154600,34552928350,13170,13170,13170,13170,0
|
|
20240328,154500,34552928350,13170,13170,13170,13170,0
|
|
20240328,154400,34552928350,13170,13170,13170,13170,0
|
|
20240328,154300,34552928350,13170,13170,13170,13170,0
|
|
20240328,154200,34552928350,13170,13170,13170,13170,0
|
|
20240328,154100,34552928350,13170,13170,13170,13170,0
|
|
20240328,154000,34552928350,13170,13170,13170,13170,0
|
|
20240328,153900,34552928350,13170,13170,13170,13170,0
|
|
20240328,153800,34552928350,13170,13170,13170,13170,0
|
|
20240328,153700,34552928350,13170,13170,13170,13170,0
|
|
20240328,153600,34552928350,13170,13170,13170,13170,0
|
|
20240328,153500,34552928350,13170,13170,13170,13170,0
|
|
20240328,153400,34552928350,13170,13170,13170,13170,0
|
|
20240328,153300,34552928350,13170,13170,13170,13170,0
|
|
20240328,153200,34552928350,13170,13170,13170,13170,0
|
|
20240328,153100,34552928350,13170,13170,13170,13170,0
|
|
20240328,153000,34552928350,13170,13170,13170,13170,25045
|
|
20240328,152900,34223085700,13170,13170,13170,13170,0
|
|
20240328,152800,34223085700,13170,13170,13170,13170,0
|
|
20240328,152700,34223085700,13170,13170,13170,13170,0
|
|
20240328,152600,34223085700,13170,13170,13170,13170,0
|
|
20240328,152500,34223085700,13170,13170,13170,13170,0
|
|
20240328,152400,34223085700,13170,13170,13170,13170,0
|
|
20240328,152300,34223085700,13170,13170,13170,13170,0
|
|
20240328,152200,34223085700,13170,13170,13170,13170,0
|
|
20240328,152100,34223085700,13170,13170,13170,13170,0
|
|
20240328,152000,34223085700,13170,13170,13170,13170,0
|
|
20240328,151900,34223085700,13170,13130,13170,13110,4349
|
|
20240328,151800,34166001870,13120,13130,13130,13060,6469
|
|
20240328,151700,34081314640,13130,13190,13190,13110,8482
|
|
20240328,151600,33969807600,13190,13170,13190,13170,1950
|
|
20240328,151500,33944090780,13170,13170,13200,13160,788
|
|
20240328,151400,33933704310,13170,13190,13200,13170,4959
|
|
20240328,151300,33868284800,13190,13190,13200,13180,3818
|
|
20240328,151200,33817922790,13190,13170,13190,13170,2233
|
|
20240328,151100,33788482030,13170,13170,13190,13160,2137
|
|
20240328,151000,33760333550,13160,13150,13170,13130,3258
|
|
20240328,150900,33717509640,13150,13160,13170,13140,2546
|
|
20240328,150800,33684019420,13170,13180,13180,13160,1002
|
|
20240328,150700,33670822290,13180,13220,13220,13170,3357
|
|
20240328,150600,33626512050,13210,13210,13220,13200,611
|
|
20240328,150500,33618440280,13210,13200,13210,13190,2506
|
|
20240328,150400,33585349170,13200,13210,13210,13180,3723
|
|
20240328,150300,33536240510,13210,13210,13210,13190,1036
|
|
20240328,150200,33522564520,13200,13200,13220,13180,11819
|
|
20240328,150100,33366443850,13200,13180,13210,13160,1851
|
|
20240328,150000,33342058130,13180,13190,13220,13180,3737
|
|
20240328,145900,33292733960,13170,13210,13210,13170,2849
|
|
20240328,145800,33255159160,13210,13220,13220,13180,2006
|
|
20240328,145700,33228669530,13220,13230,13240,13210,3400
|
|
20240328,145600,33183681150,13230,13180,13230,13150,6427
|
|
20240328,145500,33098885940,13190,13180,13190,13170,2172
|
|
20240328,145400,33070245000,13190,13120,13200,13120,1070
|
|
20240328,145300,33056149510,13200,13230,13230,13100,4240
|
|
20240328,145200,33000327310,13220,13230,13230,13200,1762
|
|
20240328,145100,32977025560,13220,13180,13230,13180,3007
|
|
20240328,145000,32937320150,13200,13190,13200,13180,4536
|
|
20240328,144900,32877483470,13190,13170,13190,13170,2691
|
|
20240328,144800,32841990430,13180,13130,13200,13130,3026
|
|
20240328,144700,32802172160,13130,13190,13190,13100,6088
|
|
20240328,144600,32722135460,13190,13190,13210,13190,2619
|
|
20240328,144500,32687560200,13190,13200,13210,13180,4050
|
|
20240328,144400,32634125050,13200,13210,13210,13190,1541
|
|
20240328,144300,32613780220,13210,13220,13270,13200,2768
|
|
20240328,144200,32577200280,13270,13210,13270,13200,2894
|
|
20240328,144100,32538937060,13200,13210,13210,13190,2637
|
|
20240328,144000,32504122110,13190,13150,13220,13150,5106
|
|
20240328,143900,32436862200,13160,13250,13270,13150,6444
|
|
20240328,143800,32351834860,13250,13270,13300,13250,5331
|
|
20240328,143700,32281077300,13270,13300,13300,13270,1649
|
|
20240328,143600,32259171500,13290,13290,13300,13280,6091
|
|
20240328,143500,32178213440,13290,13280,13300,13260,8467
|
|
20240328,143400,32065680660,13290,13270,13290,13260,1859
|
|
20240328,143300,32041001830,13260,13220,13290,13220,4626
|
|
20240328,143200,31979639020,13220,13150,13260,13150,3268
|
|
20240328,143100,31936518540,13160,13240,13250,13160,9157
|
|
20240328,143000,31815664830,13230,13250,13280,13230,5688
|
|
20240328,142900,31740250730,13250,13240,13250,13220,2416
|
|
20240328,142800,31708261640,13230,13220,13240,13210,2228
|
|
20240328,142700,31678798390,13220,13210,13220,13190,3155
|
|
20240328,142600,31637133300,13210,13200,13210,13180,3470
|
|
20240328,142500,31591328310,13200,13160,13200,13160,4489
|
|
20240328,142400,31532097380,13160,13180,13190,13140,2523
|
|
20240328,142300,31498852290,13180,13130,13180,13130,3911
|
|
20240328,142200,31447330390,13130,13100,13130,13100,4083
|
|
20240328,142100,31393758060,13100,13170,13170,13100,3427
|
|
20240328,142000,31348767630,13130,13130,13170,13120,5667
|
|
20240328,141900,31274256230,13140,13120,13140,13110,2296
|
|
20240328,141800,31244110990,13120,13130,13140,13120,3016
|
|
20240328,141700,31204515670,13120,13130,13130,13120,2550
|
|
20240328,141600,31171046880,13140,13130,13140,13080,3549
|
|
20240328,141500,31124501300,13100,13080,13100,13070,5699
|
|
20240328,141400,31049873330,13060,13080,13090,13020,7407
|
|
20240328,141300,30953244980,13090,13150,13150,13060,4722
|
|
20240328,141200,30891421380,13130,13150,13170,13130,1627
|
|
20240328,141100,30870020640,13150,13130,13150,13080,7399
|
|
20240328,141000,30773040840,13130,13180,13200,13130,4269
|
|
20240328,140900,30716785020,13170,13190,13200,13170,3002
|
|
20240328,140800,30677195610,13200,13170,13210,13170,1751
|
|
20240328,140700,30654085990,13170,13220,13220,13130,1756
|
|
20240328,140600,30630983920,13220,13190,13220,13130,5404
|
|
20240328,140500,30559730500,13190,13140,13190,13110,1666
|
|
20240328,140400,30537810640,13170,13120,13180,13100,5504
|
|
20240328,140300,30465453320,13100,13130,13190,13070,6912
|
|
20240328,140200,30374841760,13130,13150,13150,13120,3897
|
|
20240328,140100,30323660270,13150,13170,13180,13100,11189
|
|
20240328,140000,30176885540,13170,13270,13280,13120,15153
|
|
20240328,135900,29976932960,13270,13280,13280,13250,2410
|
|
20240328,135800,29944951290,13270,13290,13300,13250,3641
|
|
20240328,135700,29896645740,13280,13260,13290,13260,3791
|
|
20240328,135600,29846298080,13260,13290,13290,13240,2303
|
|
20240328,135500,29815749000,13290,13240,13290,13210,8386
|
|
20240328,135400,29704736250,13230,13260,13270,13230,3213
|
|
20240328,135300,29662166270,13230,13220,13270,13220,3372
|
|
20240328,135200,29617514340,13220,13220,13270,13200,3661
|
|
20240328,135100,29569076710,13220,13280,13300,13190,13837
|
|
20240328,135000,29385889230,13290,13330,13360,13280,6274
|
|
20240328,134900,29302418480,13320,13380,13380,13320,13293
|
|
20240328,134800,29124828620,13380,13400,13400,13370,2703
|
|
20240328,134700,29088636140,13400,13400,13400,13370,6119
|
|
20240328,134600,29006777020,13400,13370,13410,13360,6172
|
|
20240328,134500,28924118680,13370,13380,13400,13360,6788
|
|
20240328,134400,28833260560,13390,13430,13430,13380,4152
|
|
20240328,134300,28777566830,13420,13440,13450,13410,3860
|
|
20240328,134200,28725748410,13420,13400,13440,13400,10466
|
|
20240328,134100,28585306780,13400,13380,13400,13360,8206
|
|
20240328,134000,28475429520,13370,13370,13380,13350,4706
|
|
20240328,133900,28412541900,13370,13370,13380,13340,6002
|
|
20240328,133800,28332350320,13350,13370,13400,13350,5119
|
|
20240328,133700,28263880820,13370,13420,13420,13350,8010
|
|
20240328,133600,28156692390,13420,13420,13460,13300,13126
|
|
20240328,133500,27980814820,13420,13470,13500,13420,20627
|
|
20240328,133400,27702907730,13480,13460,13490,13460,15057
|
|
20240328,133300,27499971920,13470,13480,13500,13400,30660
|
|
20240328,133200,27087017170,13480,13270,13480,13270,82137
|
|
20240328,133100,25988462460,13270,13280,13290,13200,5330
|
|
20240328,133000,25917799950,13280,13270,13290,13270,3045
|
|
20240328,132900,25877348860,13280,13290,13300,13280,3138
|
|
20240328,132800,25835668620,13290,13300,13300,13280,3459
|
|
20240328,132700,25789685700,13300,13300,13310,13290,4577
|
|
20240328,132600,25728803460,13300,13290,13310,13280,9366
|
|
20240328,132500,25604261000,13290,13260,13290,13260,3609
|
|
20240328,132400,25556341560,13250,13270,13270,13240,3260
|
|
20240328,132300,25513123790,13260,13280,13280,13250,3170
|
|
20240328,132200,25471070570,13280,13240,13290,13210,7433
|
|
20240328,132100,25372526540,13250,13180,13250,13180,5079
|
|
20240328,132000,25305453360,13180,13180,13210,13170,3289
|
|
20240328,131900,25262062270,13170,13170,13190,13160,3666
|
|
20240328,131800,25213747360,13160,13210,13210,13150,4602
|
|
20240328,131700,25153085760,13220,13280,13300,13210,5466
|
|
20240328,131600,25080677570,13290,13270,13290,13270,2336
|
|
20240328,131500,25049660340,13260,13290,13290,13250,2736
|
|
20240328,131400,25013351280,13290,13300,13310,13260,8249
|
|
20240328,131300,24903798560,13290,13300,13310,13280,4446
|
|
20240328,131200,24844675360,13300,13270,13310,13250,4904
|
|
20240328,131100,24779496550,13270,13200,13270,13200,4025
|
|
20240328,131000,24726209960,13200,13240,13240,13200,2482
|
|
20240328,130900,24693407690,13240,13270,13320,13230,32819
|
|
20240328,130800,24257054150,13280,13230,13290,13230,10838
|
|
20240328,130700,24113447500,13230,13200,13250,13190,8255
|
|
20240328,130600,24004302210,13200,13150,13200,13130,7353
|
|
20240328,130500,23907410160,13150,13100,13150,13090,2889
|
|
20240328,130400,23869478800,13100,13070,13120,13060,3207
|
|
20240328,130300,23827478750,13070,13100,13120,13070,2254
|
|
20240328,130200,23797976500,13100,13120,13140,13090,1820
|
|
20240328,130100,23774117990,13150,13120,13150,13110,2342
|
|
20240328,130000,23743406090,13120,13160,13160,13090,1633
|
|
20240328,125900,23721978780,13120,13170,13170,13120,1514
|
|
20240328,125800,23702071620,13170,13160,13170,13130,1538
|
|
20240328,125700,23681830470,13160,13120,13160,13120,1106
|
|
20240328,125600,23667305430,13110,13110,13180,13040,11508
|
|
20240328,125500,23516295830,13110,13100,13110,13100,2540
|
|
20240328,125400,23483001700,13090,13070,13110,13070,5162
|
|
20240328,125300,23415388050,13070,13070,13090,13030,1726
|
|
20240328,125200,23392843490,13070,13040,13080,13020,1560
|
|
20240328,125100,23372502000,13020,13040,13080,13020,3998
|
|
20240328,125000,23320418950,13020,13050,13080,13020,6262
|
|
20240328,124900,23238727980,13050,13090,13090,13050,2134
|
|
20240328,124800,23210849970,13090,13080,13090,13070,2237
|
|
20240328,124700,23181585920,13080,13070,13100,13060,2557
|
|
20240328,124600,23148133290,13070,13110,13110,13070,2820
|
|
20240328,124500,23111217230,13110,13130,13130,13100,4419
|
|
20240328,124400,23053302600,13130,13140,13140,13120,928
|
|
20240328,124300,23041114980,13140,13150,13150,13130,756
|
|
20240328,124200,23031181480,13150,13140,13170,13110,2349
|
|
20240328,124100,23000322200,13140,13100,13140,13090,1739
|
|
20240328,124000,22977525930,13120,13090,13120,13090,2425
|
|
20240328,123900,22945738040,13090,13170,13170,13090,4228
|
|
20240328,123800,22890217870,13190,13190,13210,13170,2388
|
|
20240328,123700,22858703260,13190,13120,13200,13120,3252
|
|
20240328,123600,22815933940,13150,13120,13170,13110,2827
|
|
20240328,123500,22778816870,13120,13180,13190,13110,2574
|
|
20240328,123400,22744997540,13180,13170,13180,13100,5329
|
|
20240328,123300,22675053870,13180,13160,13200,13150,3543
|
|
20240328,123200,22628389220,13150,13250,13250,13120,15266
|
|
20240328,123100,22427327800,13250,13280,13280,13230,4601
|
|
20240328,123000,22366321260,13280,13220,13290,13210,6636
|
|
20240328,122900,22278327520,13240,13290,13300,13190,13706
|
|
20240328,122800,22096953470,13290,13300,13310,13270,9058
|
|
20240328,122700,21976612460,13270,13350,13350,13210,16507
|
|
20240328,122600,21757185410,13350,13340,13390,13300,36877
|
|
20240328,122500,21264861870,13360,13360,13380,13230,21236
|
|
20240328,122400,20981815650,13370,13180,13370,13160,62081
|
|
20240328,122300,20159502790,13180,13130,13200,13130,32605
|
|
20240328,122200,19729551990,13130,13140,13140,13120,2712
|
|
20240328,122100,19693950100,13140,13110,13150,13090,4129
|
|
20240328,122000,19639725050,13110,13050,13110,13030,13196
|
|
20240328,121900,19467108340,13050,13010,13050,12990,3554
|
|
20240328,121800,19420803520,13010,13020,13020,12970,2005
|
|
20240328,121700,19394734710,13010,13050,13050,12960,1225
|
|
20240328,121600,19378802700,13050,12970,13050,12970,13592
|
|
20240328,121500,19202065390,12970,12960,12970,12950,2817
|
|
20240328,121400,19165557170,12950,12950,12960,12930,644
|
|
20240328,121300,19157221010,12950,12960,12960,12930,411
|
|
20240328,121200,19151898830,12960,12940,12960,12920,1118
|
|
20240328,121100,19137445070,12940,12980,12980,12940,1712
|
|
20240328,121000,19115267640,12970,12970,12980,12960,1919
|
|
20240328,120900,19090366170,12970,12920,12980,12920,874
|
|
20240328,120800,19079040510,12910,12960,12980,12910,3421
|
|
20240328,120700,19034739900,12950,12930,12950,12920,2526
|
|
20240328,120600,19002072180,12920,12960,12990,12920,5840
|
|
20240328,120500,18926485070,12990,12960,12990,12950,2189
|
|
20240328,120400,18898115820,12960,12960,12980,12960,1709
|
|
20240328,120300,18875963700,12990,13000,13000,12950,2642
|
|
20240328,120200,18841683150,13010,13030,13060,13010,3392
|
|
20240328,120100,18797457400,13040,12930,13060,12930,12711
|
|
20240328,120000,18632120390,12970,12890,12970,12890,6104
|
|
20240328,115900,18553187820,12900,12870,12910,12860,3420
|
|
20240328,115800,18509138640,12870,12910,12910,12850,11857
|
|
20240328,115700,18356450420,12920,12930,12930,12910,2847
|
|
20240328,115600,18319684790,12930,12920,12960,12920,2818
|
|
20240328,115500,18283259220,12930,12960,12960,12910,2618
|
|
20240328,115400,18249379120,12970,12970,12990,12960,840
|
|
20240328,115300,18238484720,12970,12950,12980,12930,5281
|
|
20240328,115200,18170036630,12950,12910,12980,12910,706
|
|
20240328,115100,18160890420,12980,12950,12980,12900,3008
|
|
20240328,115000,18121955100,12950,12920,12950,12910,2917
|
|
20240328,114900,18084254970,12920,12950,12960,12910,2167
|
|
20240328,114800,18056230160,12960,12970,12980,12920,2857
|
|
20240328,114700,18019246800,12950,12990,12990,12920,4021
|
|
20240328,114600,17967172430,12950,12930,12990,12920,6097
|
|
20240328,114500,17888203420,12920,12930,12990,12860,3608
|
|
20240328,114400,17841572390,12870,12920,12960,12860,12205
|
|
20240328,114300,17683973050,12930,13080,13080,12930,17126
|
|
20240328,114200,17461434420,13090,13040,13100,13030,8401
|
|
20240328,114100,17351648150,13050,13100,13100,13040,1972
|
|
20240328,114000,17325900340,13100,13040,13100,13030,3736
|
|
20240328,113900,17277065590,13020,13100,13100,13010,5094
|
|
20240328,113800,17210586460,13100,13040,13180,13040,12525
|
|
20240328,113700,17046704030,13040,13110,13120,13030,4922
|
|
20240328,113600,16982338590,13100,13180,13200,13100,24711
|
|
20240328,113500,16656919100,13170,12950,13180,12940,33772
|
|
20240328,113400,16215153450,12940,12970,13000,12910,6712
|
|
20240328,113300,16128233160,12970,13020,13050,12910,11047
|
|
20240328,113200,15984946180,13050,13080,13110,12900,14853
|
|
20240328,113100,15791487350,13080,13100,13130,13080,12693
|
|
20240328,113000,15625121760,13120,13040,13150,13030,21431
|
|
20240328,112900,15344282850,13040,13140,13160,13030,35088
|
|
20240328,112800,14885149300,13140,12950,13180,12940,115629
|
|
20240328,112700,13380223210,12940,12940,12940,12940,0
|
|
20240328,112600,13380223210,12940,12900,12940,12890,9572
|
|
20240328,112500,13256440410,12900,12870,12930,12840,10933
|
|
20240328,112400,13115320360,12870,12860,12870,12820,3838
|
|
20240328,112300,13066047620,12860,12860,12860,12830,4581
|
|
20240328,112200,13007189250,12870,12910,12910,12830,12729
|
|
20240328,112100,12843324890,12910,12890,12920,12890,8457
|
|
20240328,112000,12734135560,12890,12890,12900,12880,3191
|
|
20240328,111900,12693017670,12890,12860,12900,12820,3110
|
|
20240328,111800,12652995840,12860,12920,12940,12830,10823
|
|
20240328,111700,12513464950,12920,12850,12940,12840,57681
|
|
20240328,111600,11769334780,12840,12730,12860,12700,31725
|
|
20240328,111500,11363465830,12720,12720,12750,12700,4541
|
|
20240328,111400,11305668630,12710,12700,12730,12700,818
|
|
20240328,111300,11295264210,12690,12750,12750,12690,520
|
|
20240328,111200,11288646430,12750,12730,12760,12730,4548
|
|
20240328,111100,11230675970,12730,12740,12750,12730,1454
|
|
20240328,111000,11212161740,12750,12670,12750,12660,10620
|
|
20240328,110900,11077251770,12670,12660,12680,12660,1167
|
|
20240328,110800,11062461330,12660,12670,12670,12660,2141
|
|
20240328,110700,11035338600,12700,12670,12700,12670,1886
|
|
20240328,110600,11011420690,12670,12730,12740,12630,6740
|
|
20240328,110500,10925855010,12720,12680,12740,12680,7345
|
|
20240328,110400,10832507480,12680,12660,12690,12640,1188
|
|
20240328,110300,10817464430,12650,12670,12690,12640,2841
|
|
20240328,110200,10781471920,12670,12650,12670,12640,1280
|
|
20240328,110100,10765290930,12650,12640,12670,12630,3522
|
|
20240328,110000,10720735660,12640,12670,12730,12630,7899
|
|
20240328,105900,10620722560,12670,12740,12740,12660,7226
|
|
20240328,105800,10528913080,12720,12680,12740,12680,7142
|
|
20240328,105700,10438215600,12690,12700,12710,12680,6563
|
|
20240328,105600,10354920690,12700,12720,12760,12690,5343
|
|
20240328,105500,10286893410,12690,12670,12720,12660,9856
|
|
20240328,105400,10161830890,12690,12710,12790,12640,6375
|
|
20240328,105300,10080816660,12710,12770,12800,12700,4825
|
|
20240328,105200,10019299280,12810,12790,12850,12770,23741
|
|
20240328,105100,9715272610,12770,12710,12800,12710,20184
|
|
20240328,105000,9457848800,12710,12690,12710,12670,6068
|
|
20240328,104900,9380858540,12690,12700,12730,12630,11927
|
|
20240328,104800,9229653430,12680,12680,12730,12660,4611
|
|
20240328,104700,9171166000,12670,12710,12730,12670,7668
|
|
20240328,104600,9073831720,12710,12700,12750,12630,18029
|
|
20240328,104500,8845211610,12700,12790,12830,12680,29557
|
|
20240328,104400,8467957760,12800,12800,12880,12770,46272
|
|
20240328,104300,7874103760,12800,12660,12860,12660,82034
|
|
20240328,104200,6827520390,12660,12670,12680,12620,15836
|
|
20240328,104100,6627206070,12660,12440,12700,12440,78944
|
|
20240328,104000,5636125980,12440,12440,12450,12440,7946
|
|
20240328,103900,5537233620,12440,12360,12440,12360,12774
|
|
20240328,103800,5378642650,12360,12340,12370,12340,1600
|
|
20240328,103700,5358881950,12350,12340,12350,12300,6881
|
|
20240328,103600,5274078410,12350,12350,12360,12320,7342
|
|
20240328,103500,5183433580,12340,12370,12380,12340,2548
|
|
20240328,103400,5151924790,12380,12400,12400,12340,18759
|
|
20240328,103300,4919602080,12400,12350,12400,12350,17590
|
|
20240328,103200,4701692870,12350,12300,12360,12290,8276
|
|
20240328,103100,4599656100,12290,12320,12320,12250,3164
|
|
20240328,103000,4560805830,12330,12360,12360,12270,13472
|
|
20240328,102900,4394603390,12340,12190,12360,12190,55141
|
|
20240328,102800,3716891630,12190,12240,12250,12190,3832
|
|
20240328,102700,3670048700,12250,12200,12260,12190,24692
|
|
20240328,102600,3367939880,12200,12180,12200,12180,2294
|
|
20240328,102500,3339958800,12180,12200,12200,12180,2944
|
|
20240328,102400,3304065400,12180,12150,12190,12150,4692
|
|
20240328,102300,3246944540,12150,12150,12160,12150,708
|
|
20240328,102200,3238338270,12150,12150,12150,12120,5274
|
|
20240328,102100,3174259260,12150,12100,12150,12100,2310
|
|
20240328,102000,3146252650,12090,12160,12170,12090,3428
|
|
20240328,101900,3104611590,12160,12040,12160,12040,9221
|
|
20240328,101800,2992743320,12080,12020,12080,12020,441
|
|
20240328,101700,2987439320,12080,12050,12080,11950,2765
|
|
20240328,101600,2954185250,11980,12020,12060,11980,2843
|
|
20240328,101500,2919986340,12020,11980,12020,11980,1438
|
|
20240328,101400,2902725160,11980,11960,11980,11920,3497
|
|
20240328,101300,2860920610,11970,11970,11980,11960,278
|
|
20240328,101200,2857592610,11980,11970,11980,11970,568
|
|
20240328,101100,2850790770,11970,11990,11990,11970,889
|
|
20240328,101000,2840140690,12000,12000,12000,11990,1362
|
|
20240328,100900,2823797670,12030,12020,12030,12000,2000
|
|
20240328,100800,2799784400,12020,12030,12030,12010,173
|
|
20240328,100700,2797703520,12040,12050,12050,12010,502
|
|
20240328,100600,2791664820,12010,12080,12080,12010,4736
|
|
20240328,100500,2734602380,12080,12090,12090,12080,1210
|
|
20240328,100400,2719984200,12080,12100,12100,12080,302
|
|
20240328,100300,2716333220,12070,12120,12140,12070,1327
|
|
20240328,100200,2700295600,12150,12120,12150,12090,1105
|
|
20240328,100100,2686913490,12180,12160,12180,12100,2120
|
|
20240328,100000,2661187620,12150,12150,12220,12150,5023
|
|
20240328,095900,2599918990,12150,12130,12150,12120,1019
|
|
20240328,095800,2587554410,12130,12130,12130,12120,761
|
|
20240328,095700,2578329350,12130,12170,12180,12120,2123
|
|
20240328,095600,2552536270,12180,12210,12220,12160,2990
|
|
20240328,095500,2516118930,12200,12220,12240,12180,3497
|
|
20240328,095400,2473422990,12220,12230,12240,12210,2877
|
|
20240328,095300,2438251970,12240,12230,12260,12210,5222
|
|
20240328,095200,2374332390,12220,12200,12230,12170,6994
|
|
20240328,095100,2288949200,12200,12220,12230,12200,3165
|
|
20240328,095000,2250292840,12210,12120,12220,12120,9036
|
|
20240328,094900,2140148750,12110,12030,12200,12020,53069
|
|
20240328,094800,1498705670,12040,12030,12040,12030,1248
|
|
20240328,094700,1483692170,12020,12030,12040,12020,1745
|
|
20240328,094600,1462699520,12040,12030,12040,12020,510
|
|
20240328,094500,1456563300,12030,12010,12030,12000,5082
|
|
20240328,094400,1395473830,12010,12000,12020,12000,3134
|
|
20240328,094300,1357844600,12000,11980,12000,11980,5057
|
|
20240328,094200,1297194830,11980,11980,11980,11970,156
|
|
20240328,094100,1295326300,11970,11980,11990,11970,886
|
|
20240328,094000,1284713550,11990,11990,12000,11980,693
|
|
20240328,093900,1276405610,11990,12000,12000,11990,610
|
|
20240328,093800,1269091580,11990,11970,12000,11970,2235
|
|
20240328,093700,1242318950,11970,11920,11970,11910,2978
|
|
20240328,093600,1206758830,11920,11920,11920,11900,440
|
|
20240328,093500,1201522070,11920,11950,11950,11920,358
|
|
20240328,093400,1197254520,11960,11920,11960,11920,2564
|
|
20240328,093300,1166629990,11920,11900,11920,11890,666
|
|
20240328,093200,1158709290,11900,11870,11920,11870,1200
|
|
20240328,093100,1144432450,11850,11850,11860,11850,339
|
|
20240328,093000,1140414850,11850,11860,11880,11850,284
|
|
20240328,092900,1137047240,11860,11830,11860,11830,443
|
|
20240328,092800,1131806370,11830,11830,11830,11810,479
|
|
20240328,092700,1126145200,11830,11890,11890,11830,742
|
|
20240328,092600,1117361160,11890,11860,11890,11860,175
|
|
20240328,092500,1115284570,11800,11860,11860,11800,6269
|
|
20240328,092400,1041166850,11860,11920,11930,11850,4443
|
|
20240328,092300,988341490,11920,11940,11940,11920,615
|
|
20240328,092200,981006400,11940,11950,11950,11930,1071
|
|
20240328,092100,968212610,11960,11960,12000,11950,739
|
|
20240328,092000,959353280,11960,11930,11960,11930,280
|
|
20240328,091900,956007790,11930,11950,11950,11920,3139
|
|
20240328,091800,918532250,11960,11980,12000,11960,5737
|
|
20240328,091700,849838620,12000,12020,12030,11990,3777
|
|
20240328,091600,804451080,12030,12040,12040,12010,1591
|
|
20240328,091500,785302410,12040,12090,12100,12020,10982
|
|
20240328,091400,652689980,12080,11960,12090,11960,23408
|
|
20240328,091300,371386150,11960,11920,11960,11920,3906
|
|
20240328,091200,324728420,11920,11850,11920,11850,4322
|
|
20240328,091100,273331950,11850,11820,11850,11810,1177
|
|
20240328,091000,259429120,11800,11810,11810,11790,1395
|
|
20240328,090900,242969220,11830,11870,11880,11830,2435
|
|
20240328,090800,214101390,11860,11870,11870,11860,118
|
|
20240328,090700,212701580,11880,11920,11920,11840,2265
|
|
20240328,090600,185738320,11920,11920,11920,11890,1479
|
|
20240328,090500,168129660,11920,11910,11930,11880,1138
|
|
20240328,090400,154574800,11910,11920,11970,11910,3617
|
|
20240328,090300,111339890,11900,11820,11900,11800,5145
|
|
20240328,090200,50230430,11800,11720,11800,11720,284
|
|
20240328,090100,46885920,11710,11710,11710,11710,142
|
|
20240328,090000,45223100,11710,11770,11770,11710,3838
|