593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,185000,27262609970,15430,15430,15430,15430,104397
|
|
20240326,184900,27262609970,15430,15430,15430,15430,0
|
|
20240326,184800,27262609970,15430,15430,15430,15430,0
|
|
20240326,184700,27262609970,15430,15430,15430,15430,0
|
|
20240326,184600,27262609970,15430,15430,15430,15430,0
|
|
20240326,184500,27262609970,15430,15430,15430,15430,0
|
|
20240326,184400,27262609970,15430,15430,15430,15430,0
|
|
20240326,184300,27262609970,15430,15430,15430,15430,0
|
|
20240326,184200,27262609970,15430,15430,15430,15430,0
|
|
20240326,184100,27262609970,15430,15430,15430,15430,0
|
|
20240326,184000,27262609970,15430,15430,15430,15430,0
|
|
20240326,183900,27262609970,15430,15430,15430,15430,0
|
|
20240326,183800,27262609970,15430,15430,15430,15430,0
|
|
20240326,183700,27262609970,15430,15430,15430,15430,0
|
|
20240326,183600,27262609970,15430,15430,15430,15430,0
|
|
20240326,183500,27262609970,15430,15430,15430,15430,0
|
|
20240326,183400,27262609970,15430,15430,15430,15430,0
|
|
20240326,183300,27262609970,15430,15430,15430,15430,0
|
|
20240326,183200,27262609970,15430,15430,15430,15430,0
|
|
20240326,183100,27262609970,15430,15430,15430,15430,0
|
|
20240326,183000,27262609970,15430,15430,15430,15430,0
|
|
20240326,182900,27262609970,15430,15430,15430,15430,0
|
|
20240326,182800,27262609970,15430,15430,15430,15430,0
|
|
20240326,182700,27262609970,15430,15430,15430,15430,0
|
|
20240326,182600,27262609970,15430,15430,15430,15430,0
|
|
20240326,182500,27262609970,15430,15430,15430,15430,0
|
|
20240326,182400,27262609970,15430,15430,15430,15430,0
|
|
20240326,182300,27262609970,15430,15430,15430,15430,0
|
|
20240326,182200,27262609970,15430,15430,15430,15430,0
|
|
20240326,182100,27262609970,15430,15430,15430,15430,0
|
|
20240326,182000,27262609970,15430,15430,15430,15430,104397
|
|
20240326,181900,27262609970,15430,15430,15430,15430,0
|
|
20240326,181800,27262609970,15430,15430,15430,15430,0
|
|
20240326,181700,27262609970,15430,15430,15430,15430,0
|
|
20240326,181600,27262609970,15430,15430,15430,15430,0
|
|
20240326,181500,27262609970,15430,15430,15430,15430,0
|
|
20240326,181400,27262609970,15430,15430,15430,15430,0
|
|
20240326,181300,27262609970,15430,15430,15430,15430,0
|
|
20240326,181200,27262609970,15430,15430,15430,15430,0
|
|
20240326,181100,27262609970,15430,15430,15430,15430,0
|
|
20240326,181000,27262609970,15430,15430,15430,15430,0
|
|
20240326,180900,27262609970,15430,15430,15430,15430,0
|
|
20240326,180800,27262609970,15430,15430,15430,15430,0
|
|
20240326,180700,27262609970,15430,15430,15430,15430,0
|
|
20240326,180600,27262609970,15430,15430,15430,15430,0
|
|
20240326,180500,27262609970,15430,15430,15430,15430,0
|
|
20240326,180400,27262609970,15430,15430,15430,15430,0
|
|
20240326,180300,27262609970,15430,15430,15430,15430,0
|
|
20240326,180200,27262609970,15430,15430,15430,15430,0
|
|
20240326,180100,27262609970,15430,15430,15430,15430,0
|
|
20240326,180000,27262609970,15430,15430,15430,15430,0
|
|
20240326,175900,27262609970,15430,15430,15430,15430,0
|
|
20240326,175800,27262609970,15430,15430,15430,15430,0
|
|
20240326,175700,27262609970,15430,15430,15430,15430,0
|
|
20240326,175600,27262609970,15430,15430,15430,15430,0
|
|
20240326,175500,27262609970,15430,15430,15430,15430,0
|
|
20240326,175400,27262609970,15430,15430,15430,15430,0
|
|
20240326,175300,27262609970,15430,15430,15430,15430,0
|
|
20240326,175200,27262609970,15430,15430,15430,15430,0
|
|
20240326,175100,27262609970,15430,15430,15430,15430,0
|
|
20240326,175000,27262609970,15430,15430,15430,15430,104397
|
|
20240326,174900,27262609970,15430,15430,15430,15430,0
|
|
20240326,174800,27262609970,15430,15430,15430,15430,0
|
|
20240326,174700,27262609970,15430,15430,15430,15430,0
|
|
20240326,174600,27262609970,15430,15430,15430,15430,0
|
|
20240326,174500,27262609970,15430,15430,15430,15430,0
|
|
20240326,174400,27262609970,15430,15430,15430,15430,0
|
|
20240326,174300,27262609970,15430,15430,15430,15430,0
|
|
20240326,174200,27262609970,15430,15430,15430,15430,0
|
|
20240326,174100,27262609970,15430,15430,15430,15430,0
|
|
20240326,174000,27262609970,15430,15430,15430,15430,0
|
|
20240326,173900,27262609970,15430,15430,15430,15430,0
|
|
20240326,173800,27262609970,15430,15430,15430,15430,0
|
|
20240326,173700,27262609970,15430,15430,15430,15430,0
|
|
20240326,173600,27262609970,15430,15430,15430,15430,0
|
|
20240326,173500,27262609970,15430,15430,15430,15430,0
|
|
20240326,173400,27262609970,15430,15430,15430,15430,0
|
|
20240326,173300,27262609970,15430,15430,15430,15430,0
|
|
20240326,173200,27262609970,15430,15430,15430,15430,0
|
|
20240326,173100,27262609970,15430,15430,15430,15430,0
|
|
20240326,173000,27262609970,15430,15430,15430,15430,0
|
|
20240326,172900,27262609970,15430,15430,15430,15430,0
|
|
20240326,172800,27262609970,15430,15430,15430,15430,0
|
|
20240326,172700,27262609970,15430,15430,15430,15430,0
|
|
20240326,172600,27262609970,15430,15430,15430,15430,0
|
|
20240326,172500,27262609970,15430,15430,15430,15430,0
|
|
20240326,172400,27262609970,15430,15430,15430,15430,0
|
|
20240326,172300,27262609970,15430,15430,15430,15430,0
|
|
20240326,172200,27262609970,15430,15430,15430,15430,0
|
|
20240326,172100,27262609970,15430,15430,15430,15430,0
|
|
20240326,172000,27262609970,15430,15430,15430,15430,104397
|
|
20240326,171900,27262609970,15430,15430,15430,15430,0
|
|
20240326,171800,27262609970,15430,15430,15430,15430,0
|
|
20240326,171700,27262609970,15430,15430,15430,15430,0
|
|
20240326,171600,27262609970,15430,15430,15430,15430,0
|
|
20240326,171500,27262609970,15430,15430,15430,15430,0
|
|
20240326,171400,27262609970,15430,15430,15430,15430,0
|
|
20240326,171300,27262609970,15430,15430,15430,15430,0
|
|
20240326,171200,27262609970,15430,15430,15430,15430,0
|
|
20240326,171100,27262609970,15430,15430,15430,15430,0
|
|
20240326,171000,27262609970,15430,15430,15430,15430,0
|
|
20240326,170900,27262609970,15430,15430,15430,15430,0
|
|
20240326,170800,27262609970,15430,15430,15430,15430,0
|
|
20240326,170700,27262609970,15430,15430,15430,15430,0
|
|
20240326,170600,27262609970,15430,15430,15430,15430,0
|
|
20240326,170500,27262609970,15430,15430,15430,15430,0
|
|
20240326,170400,27262609970,15430,15430,15430,15430,0
|
|
20240326,170300,27262609970,15430,15430,15430,15430,0
|
|
20240326,170200,27262609970,15430,15430,15430,15430,0
|
|
20240326,170100,27262609970,15430,15430,15430,15430,0
|
|
20240326,170000,27262609970,15430,15430,15430,15430,0
|
|
20240326,165900,27262609970,15430,15430,15430,15430,0
|
|
20240326,165800,27262609970,15430,15430,15430,15430,0
|
|
20240326,165700,27262609970,15430,15430,15430,15430,0
|
|
20240326,165600,27262609970,15430,15430,15430,15430,0
|
|
20240326,165500,27262609970,15430,15430,15430,15430,0
|
|
20240326,165400,27262609970,15430,15430,15430,15430,0
|
|
20240326,165300,27262609970,15430,15430,15430,15430,0
|
|
20240326,165200,27262609970,15430,15430,15430,15430,0
|
|
20240326,165100,27262609970,15430,15430,15430,15430,0
|
|
20240326,165000,27262609970,15430,15430,15430,15430,104397
|
|
20240326,164900,27262609970,15430,15430,15430,15430,0
|
|
20240326,164800,27262609970,15430,15430,15430,15430,0
|
|
20240326,164700,27262609970,15430,15430,15430,15430,0
|
|
20240326,164600,27262609970,15430,15430,15430,15430,0
|
|
20240326,164500,27262609970,15430,15430,15430,15430,0
|
|
20240326,164400,27262609970,15430,15430,15430,15430,0
|
|
20240326,164300,27262609970,15430,15430,15430,15430,0
|
|
20240326,164200,27262609970,15430,15430,15430,15430,0
|
|
20240326,164100,27262609970,15430,15430,15430,15430,0
|
|
20240326,164000,27262609970,15430,15430,15430,15430,0
|
|
20240326,163900,27262609970,15430,15430,15430,15430,0
|
|
20240326,163800,27262609970,15430,15430,15430,15430,0
|
|
20240326,163700,27262609970,15430,15430,15430,15430,0
|
|
20240326,163600,27262609970,15430,15430,15430,15430,0
|
|
20240326,163500,27262609970,15430,15430,15430,15430,0
|
|
20240326,163400,27262609970,15430,15430,15430,15430,0
|
|
20240326,163300,27262609970,15430,15430,15430,15430,0
|
|
20240326,163200,27262609970,15430,15430,15430,15430,0
|
|
20240326,163100,27262609970,15430,15430,15430,15430,0
|
|
20240326,163000,27262609970,15430,15430,15430,15430,0
|
|
20240326,162900,27262609970,15430,15430,15430,15430,0
|
|
20240326,162800,27262609970,15430,15430,15430,15430,0
|
|
20240326,162700,27262609970,15430,15430,15430,15430,0
|
|
20240326,162600,27262609970,15430,15430,15430,15430,0
|
|
20240326,162500,27262609970,15430,15430,15430,15430,0
|
|
20240326,162400,27262609970,15430,15430,15430,15430,0
|
|
20240326,162300,27262609970,15430,15430,15430,15430,0
|
|
20240326,162200,27262609970,15430,15430,15430,15430,0
|
|
20240326,162100,27262609970,15430,15430,15430,15430,0
|
|
20240326,162000,27262609970,15430,15430,15430,15430,104397
|
|
20240326,161900,27262609970,15430,15430,15430,15430,0
|
|
20240326,161800,27262609970,15430,15430,15430,15430,0
|
|
20240326,161700,27262609970,15430,15430,15430,15430,0
|
|
20240326,161600,27262609970,15430,15430,15430,15430,0
|
|
20240326,161500,27262609970,15430,15430,15430,15430,0
|
|
20240326,161400,27262609970,15430,15430,15430,15430,0
|
|
20240326,161300,27262609970,15430,15430,15430,15430,0
|
|
20240326,161200,27262609970,15430,15430,15430,15430,0
|
|
20240326,161100,27262609970,15430,15430,15430,15430,0
|
|
20240326,161000,27262609970,15430,15430,15430,15430,0
|
|
20240326,160900,27262609970,15430,15430,15430,15430,0
|
|
20240326,160800,27262609970,15430,15430,15430,15430,0
|
|
20240326,160700,27262609970,15430,15430,15430,15430,0
|
|
20240326,160600,27262609970,15430,15430,15430,15430,0
|
|
20240326,160500,27262609970,15430,15430,15430,15430,0
|
|
20240326,160400,27262609970,15430,15430,15430,15430,0
|
|
20240326,160300,27262609970,15430,15430,15430,15430,0
|
|
20240326,160200,27262609970,15430,15430,15430,15430,0
|
|
20240326,160100,27262609970,15430,15430,15430,15430,0
|
|
20240326,160000,27262609970,15430,15430,15430,15430,0
|
|
20240326,155900,27262609970,15430,15430,15430,15430,0
|
|
20240326,155800,27262609970,15430,15430,15430,15430,0
|
|
20240326,155700,27262609970,15430,15430,15430,15430,0
|
|
20240326,155600,27262609970,15430,15430,15430,15430,0
|
|
20240326,155500,27262609970,15430,15430,15430,15430,0
|
|
20240326,155400,27262609970,15430,15430,15430,15430,0
|
|
20240326,155300,27262609970,15430,15430,15430,15430,0
|
|
20240326,155200,27262609970,15430,15430,15430,15430,0
|
|
20240326,155100,27262609970,15430,15430,15430,15430,0
|
|
20240326,155000,27262609970,15430,15430,15430,15430,104397
|
|
20240326,154900,27262609970,15430,15430,15430,15430,0
|
|
20240326,154800,27262609970,15430,15430,15430,15430,0
|
|
20240326,154700,27262609970,15430,15430,15430,15430,0
|
|
20240326,154600,27262609970,15430,15430,15430,15430,0
|
|
20240326,154500,27262609970,15430,15430,15430,15430,0
|
|
20240326,154400,27262609970,15430,15430,15430,15430,0
|
|
20240326,154300,27262609970,15430,15430,15430,15430,0
|
|
20240326,154200,27262609970,15430,15430,15430,15430,0
|
|
20240326,154100,27262609970,15430,15430,15430,15430,0
|
|
20240326,154000,27262609970,15430,15430,15430,15430,0
|
|
20240326,153900,27262609970,15430,15430,15430,15430,0
|
|
20240326,153800,27262609970,15430,15430,15430,15430,0
|
|
20240326,153700,27262609970,15430,15430,15430,15430,0
|
|
20240326,153600,27262609970,15430,15430,15430,15430,0
|
|
20240326,153500,27262609970,15430,15430,15430,15430,0
|
|
20240326,153400,27262609970,15430,15430,15430,15430,0
|
|
20240326,153300,27262609970,15430,15430,15430,15430,0
|
|
20240326,153200,27262609970,15430,15430,15430,15430,0
|
|
20240326,153100,27262609970,15430,15430,15430,15430,0
|
|
20240326,153000,27262609970,15430,15430,15430,15430,104397
|
|
20240326,152900,25651764260,15430,15430,15430,15430,0
|
|
20240326,152800,25651764260,15430,15430,15430,15430,0
|
|
20240326,152700,25651764260,15430,15430,15430,15430,0
|
|
20240326,152600,25651764260,15430,15430,15430,15430,0
|
|
20240326,152500,25651764260,15430,15430,15430,15430,0
|
|
20240326,152400,25651764260,15430,15430,15430,15430,0
|
|
20240326,152300,25651764260,15430,15430,15430,15430,0
|
|
20240326,152200,25651764260,15430,15430,15430,15430,0
|
|
20240326,152100,25651764260,15430,15430,15430,15430,0
|
|
20240326,152000,25651764260,15430,15430,15430,15430,0
|
|
20240326,151900,25651764260,15430,15450,15450,15430,7416
|
|
20240326,151800,25537271580,15450,15430,15450,15430,7434
|
|
20240326,151700,25422486260,15440,15430,15440,15430,5576
|
|
20240326,151600,25336405920,15440,15400,15440,15400,57413
|
|
20240326,151500,24451518410,15410,15400,15410,15400,3496
|
|
20240326,151400,24397656620,15400,15400,15410,15400,4727
|
|
20240326,151300,24324858160,15400,15400,15410,15400,5768
|
|
20240326,151200,24236017820,15400,15400,15410,15400,6841
|
|
20240326,151100,24130660620,15410,15400,15410,15400,8215
|
|
20240326,151000,24004123800,15400,15410,15410,15400,12158
|
|
20240326,150900,23816882280,15410,15410,15410,15400,5678
|
|
20240326,150800,23729392370,15410,15400,15410,15400,8409
|
|
20240326,150700,23599821100,15400,15400,15410,15400,8607
|
|
20240326,150600,23467265840,15400,15400,15410,15400,2770
|
|
20240326,150500,23424601090,15400,15410,15420,15400,21928
|
|
20240326,150400,23086787090,15410,15410,15420,15410,15802
|
|
20240326,150300,22843269640,15420,15410,15420,15410,1576
|
|
20240326,150200,22818980020,15420,15410,15420,15410,2857
|
|
20240326,150100,22774950240,15420,15410,15420,15410,3103
|
|
20240326,150000,22727132830,15410,15420,15420,15410,2908
|
|
20240326,145900,22682320200,15410,15410,15420,15410,2684
|
|
20240326,145800,22640957530,15410,15410,15420,15410,2312
|
|
20240326,145700,22605325350,15410,15420,15420,15410,4617
|
|
20240326,145600,22534176820,15420,15420,15430,15410,2869
|
|
20240326,145500,22489945800,15420,15430,15430,15420,7526
|
|
20240326,145400,22373894470,15420,15430,15430,15420,10900
|
|
20240326,145300,22205809930,15420,15430,15430,15420,15280
|
|
20240326,145200,21970168030,15430,15430,15430,15420,4078
|
|
20240326,145100,21907278000,15430,15420,15430,15420,1638
|
|
20240326,145000,21882017110,15420,15420,15430,15420,2760
|
|
20240326,144900,21839451720,15420,15430,15430,15420,1542
|
|
20240326,144800,21815665860,15420,15420,15430,15420,1098
|
|
20240326,144700,21798734240,15430,15420,15430,15420,3046
|
|
20240326,144600,21751763170,15420,15430,15430,15420,1000
|
|
20240326,144500,21736342890,15430,15430,15430,15420,630
|
|
20240326,144400,21726626430,15430,15430,15430,15420,318
|
|
20240326,144300,21721721840,15420,15430,15430,15420,4775
|
|
20240326,144200,21648045090,15430,15430,15440,15430,1598
|
|
20240326,144100,21623387240,15430,15430,15440,15430,7105
|
|
20240326,144000,21513756790,15430,15430,15440,15430,805
|
|
20240326,143900,21501332330,15430,15440,15440,15430,2298
|
|
20240326,143800,21465866620,15440,15430,15440,15430,13279
|
|
20240326,143700,21260970850,15440,15430,15440,15430,902
|
|
20240326,143600,21247050510,15430,15430,15440,15430,2157
|
|
20240326,143500,21213764160,15430,15430,15440,15430,228
|
|
20240326,143400,21210245880,15440,15430,15440,15430,3478
|
|
20240326,143300,21156576950,15440,15440,15440,15430,1891
|
|
20240326,143200,21127396060,15430,15440,15450,15430,8975
|
|
20240326,143100,20988820040,15450,15450,15450,15440,2579
|
|
20240326,143000,20948999680,15440,15430,15440,15430,24315
|
|
20240326,142900,20573599860,15430,15430,15440,15430,9400
|
|
20240326,142800,20428549750,15430,15440,15450,15430,10001
|
|
20240326,142700,20274135730,15450,15450,15450,15440,3558
|
|
20240326,142600,20219190150,15450,15440,15450,15440,764
|
|
20240326,142500,20207392880,15440,15450,15450,15440,1350
|
|
20240326,142400,20186548320,15450,15440,15450,15440,3302
|
|
20240326,142300,20135552760,15440,15460,15470,15440,70488
|
|
20240326,142200,19046308080,15460,15460,15470,15460,9612
|
|
20240326,142100,18897705460,15460,15460,15470,15460,1644
|
|
20240326,142000,18872285410,15460,15460,15470,15460,1346
|
|
20240326,141900,18851473040,15470,15470,15470,15460,1044
|
|
20240326,141800,18835329680,15460,15460,15470,15460,3516
|
|
20240326,141700,18780968490,15460,15470,15480,15460,19651
|
|
20240326,141600,18476980590,15480,15470,15480,15470,1427
|
|
20240326,141500,18454902570,15470,15470,15480,15470,6262
|
|
20240326,141400,18358028700,15470,15470,15480,15470,4442
|
|
20240326,141300,18289310080,15470,15480,15480,15470,3540
|
|
20240326,141200,18234536940,15480,15470,15480,15470,1905
|
|
20240326,141100,18205052640,15470,15470,15480,15470,1425
|
|
20240326,141000,18183002330,15470,15470,15480,15470,3275
|
|
20240326,140900,18132334830,15480,15470,15480,15470,4910
|
|
20240326,140800,18056374490,15480,15480,15480,15470,426
|
|
20240326,140700,18049782740,15480,15470,15480,15470,309
|
|
20240326,140600,18045002440,15470,15470,15480,15470,636
|
|
20240326,140500,18035162910,15470,15470,15480,15470,3408
|
|
20240326,140400,17982434140,15470,15470,15480,15470,1146
|
|
20240326,140300,17964705180,15470,15470,15480,15470,2357
|
|
20240326,140200,17928237950,15470,15480,15480,15470,474
|
|
20240326,140100,17920904500,15480,15480,15480,15470,1535
|
|
20240326,140000,17897150980,15470,15480,15480,15470,1466
|
|
20240326,135900,17874461920,15480,15470,15480,15470,2972
|
|
20240326,135800,17828476560,15480,15490,15490,15470,16673
|
|
20240326,135700,17570394790,15490,15480,15490,15480,7592
|
|
20240326,135600,17452862790,15480,15490,15490,15480,2504
|
|
20240326,135500,17414095870,15480,15490,15500,15480,5459
|
|
20240326,135400,17329537480,15490,15490,15500,15490,1307
|
|
20240326,135300,17309291480,15490,15490,15500,15490,432
|
|
20240326,135200,17302598330,15500,15490,15500,15490,2461
|
|
20240326,135100,17264476690,15490,15490,15500,15490,2476
|
|
20240326,135000,17226121850,15490,15490,15500,15490,14584
|
|
20240326,134900,17000214870,15490,15490,15500,15490,600
|
|
20240326,134800,16990918640,15490,15490,15500,15490,960
|
|
20240326,134700,16976044570,15500,15500,15500,15490,381
|
|
20240326,134600,16970141460,15500,15490,15500,15490,598
|
|
20240326,134500,16960875690,15490,15500,15500,15490,2124
|
|
20240326,134400,16927972910,15500,15500,15500,15490,887
|
|
20240326,134300,16914226290,15500,15500,15500,15490,2144
|
|
20240326,134200,16881014440,15490,15490,15500,15490,669
|
|
20240326,134100,16870647400,15490,15490,15500,15490,481
|
|
20240326,134000,16863194950,15500,15490,15500,15490,615
|
|
20240326,133900,16853664250,15490,15490,15500,15490,723
|
|
20240326,133800,16842462530,15490,15490,15500,15490,531
|
|
20240326,133700,16834234380,15490,15500,15500,15490,320
|
|
20240326,133600,16829277340,15500,15500,15500,15490,1374
|
|
20240326,133500,16807990720,15500,15490,15500,15490,660
|
|
20240326,133400,16797760820,15490,15490,15500,15490,1420
|
|
20240326,133300,16775763400,15490,15490,15500,15490,1155
|
|
20240326,133200,16757871230,15500,15490,15500,15490,3827
|
|
20240326,133100,16698589910,15490,15500,15500,15490,7706
|
|
20240326,133000,16579212240,15490,15500,15500,15490,564
|
|
20240326,132900,16570471220,15500,15500,15500,15490,1237
|
|
20240326,132800,16551301480,15500,15510,15510,15500,11264
|
|
20240326,132700,16376708670,15500,15500,15510,15500,797
|
|
20240326,132600,16364349980,15500,15510,15510,15500,2663
|
|
20240326,132500,16323071970,15510,15510,15510,15500,387
|
|
20240326,132400,16317070280,15500,15510,15510,15500,997
|
|
20240326,132300,16301614440,15510,15510,15510,15500,10772
|
|
20240326,132200,16134555170,15500,15510,15510,15500,1056
|
|
20240326,132100,16118184750,15500,15500,15510,15500,185
|
|
20240326,132000,16115316810,15510,15510,15510,15500,2675
|
|
20240326,131900,16073838800,15510,15510,15510,15500,112
|
|
20240326,131800,16072101770,15510,15510,15510,15500,1171
|
|
20240326,131700,16053947730,15500,15510,15510,15500,717
|
|
20240326,131600,16042832800,15510,15510,15520,15510,3889
|
|
20240326,131500,15982508100,15510,15510,15520,15510,417
|
|
20240326,131400,15976039450,15520,15520,15520,15510,426
|
|
20240326,131300,15969428000,15530,15520,15530,15510,1830
|
|
20240326,131200,15941025600,15530,15520,15530,15520,1804
|
|
20240326,131100,15913025200,15530,15520,15530,15520,2974
|
|
20240326,131000,15866867430,15520,15530,15530,15520,970
|
|
20240326,130900,15851805210,15530,15520,15530,15510,11557
|
|
20240326,130800,15672403040,15510,15510,15520,15510,2256
|
|
20240326,130700,15637412390,15520,15510,15520,15510,657
|
|
20240326,130600,15627220410,15520,15510,15520,15510,751
|
|
20240326,130500,15615571790,15510,15510,15520,15510,702
|
|
20240326,130400,15604680980,15520,15510,15520,15510,1493
|
|
20240326,130300,15581523520,15520,15520,15520,15510,1404
|
|
20240326,130200,15559741050,15510,15520,15520,15510,1185
|
|
20240326,130100,15541350710,15520,15520,15520,15510,7784
|
|
20240326,130000,15420547600,15520,15510,15520,15500,14256
|
|
20240326,125900,15199442780,15500,15500,15510,15500,3775
|
|
20240326,125800,15140923050,15510,15510,15510,15500,1420
|
|
20240326,125700,15118910430,15500,15510,15510,15500,1136
|
|
20240326,125600,15101302180,15510,15510,15510,15500,463
|
|
20240326,125500,15094122140,15510,15510,15510,15500,2411
|
|
20240326,125400,15056748500,15510,15510,15510,15500,888
|
|
20240326,125300,15042975720,15510,15500,15510,15500,3624
|
|
20240326,125200,14986788540,15510,15510,15510,15500,1735
|
|
20240326,125100,14959880800,15510,15510,15510,15500,5811
|
|
20240326,125000,14869759400,15510,15510,15510,15500,1214
|
|
20240326,124900,14850930310,15510,15510,15510,15500,5747
|
|
20240326,124800,14761838370,15510,15510,15510,15500,477
|
|
20240326,124700,14754442840,15510,15510,15510,15500,1718
|
|
20240326,124600,14727805830,15510,15510,15510,15500,750
|
|
20240326,124500,14716173340,15510,15510,15520,15500,3856
|
|
20240326,124400,14656366400,15510,15500,15510,15500,8989
|
|
20240326,124300,14516961160,15510,15510,15520,15500,1014
|
|
20240326,124200,14501234510,15520,15520,15520,15510,6805
|
|
20240326,124100,14395688370,15520,15510,15520,15510,1105
|
|
20240326,124000,14378545680,15510,15520,15530,15510,5761
|
|
20240326,123900,14289133200,15530,15530,15540,15530,6240
|
|
20240326,123800,14192224320,15530,15540,15540,15530,97
|
|
20240326,123700,14190717000,15530,15540,15540,15530,1366
|
|
20240326,123600,14169501070,15530,15530,15540,15530,429
|
|
20240326,123500,14162836570,15540,15550,15550,15540,977
|
|
20240326,123400,14147653100,15540,15540,15550,15540,665
|
|
20240326,123300,14137318300,15540,15550,15550,15540,2407
|
|
20240326,123200,14099912930,15550,15540,15550,15540,415
|
|
20240326,123100,14093462620,15540,15550,15560,15540,589
|
|
20240326,123000,14084303120,15550,15550,15560,15550,1580
|
|
20240326,122900,14059733060,15550,15550,15560,15550,4486
|
|
20240326,122800,13989974820,15550,15550,15560,15550,385
|
|
20240326,122700,13983987380,15560,15560,15560,15550,1358
|
|
20240326,122600,13962864540,15550,15560,15560,15550,300
|
|
20240326,122500,13958197540,15550,15560,15560,15550,1203
|
|
20240326,122400,13939487970,15560,15560,15570,15560,4897
|
|
20240326,122300,13863289340,15570,15560,15570,15560,2889
|
|
20240326,122200,13818322730,15560,15560,15570,15560,814
|
|
20240326,122100,13805656100,15560,15570,15570,15560,1640
|
|
20240326,122000,13780129420,15570,15560,15570,15560,99
|
|
20240326,121900,13778588400,15560,15560,15570,15560,1187
|
|
20240326,121800,13760117810,15560,15570,15570,15560,2694
|
|
20240326,121700,13718197780,15560,15570,15570,15560,1046
|
|
20240326,121600,13701920760,15560,15570,15570,15560,329
|
|
20240326,121500,13696799670,15570,15570,15580,15570,3734
|
|
20240326,121400,13638651390,15570,15570,15580,15570,366
|
|
20240326,121300,13632952740,15570,15590,15590,15570,4204
|
|
20240326,121200,13567479140,15580,15580,15590,15580,802
|
|
20240326,121100,13554983910,15580,15590,15590,15580,860
|
|
20240326,121000,13541576610,15590,15590,15600,15590,2202
|
|
20240326,120900,13507246530,15590,15590,15600,15590,1270
|
|
20240326,120800,13487445860,15590,15590,15600,15590,1295
|
|
20240326,120700,13467251900,15600,15590,15600,15590,1342
|
|
20240326,120600,13446328050,15590,15580,15600,15580,6478
|
|
20240326,120500,13345372280,15580,15580,15580,15570,1075
|
|
20240326,120400,13328632100,15580,15570,15580,15570,257
|
|
20240326,120300,13324628920,15570,15580,15590,15570,574
|
|
20240326,120200,13315686100,15580,15580,15590,15580,330
|
|
20240326,120100,13310543430,15580,15580,15590,15580,1868
|
|
20240326,120000,13281439980,15570,15580,15580,15570,4857
|
|
20240326,115900,13205779030,15570,15570,15570,15560,3812
|
|
20240326,115800,13146435890,15570,15560,15570,15560,2426
|
|
20240326,115700,13108663350,15570,15570,15570,15560,1326
|
|
20240326,115600,13088024310,15570,15570,15570,15560,224
|
|
20240326,115500,13084538460,15570,15580,15580,15570,1411
|
|
20240326,115400,13062567830,15580,15570,15580,15570,461
|
|
20240326,115300,13055389900,15580,15570,15580,15570,1174
|
|
20240326,115200,13037109330,15570,15570,15580,15560,4136
|
|
20240326,115100,12972714930,15560,15550,15570,15540,3661
|
|
20240326,115000,12915764180,15550,15550,15550,15540,5643
|
|
20240326,114900,12828030200,15550,15540,15560,15540,10570
|
|
20240326,114800,12663703540,15540,15540,15540,15530,935
|
|
20240326,114700,12649173850,15540,15550,15550,15530,2761
|
|
20240326,114600,12606268650,15550,15540,15550,15540,393
|
|
20240326,114500,12600158980,15540,15550,15550,15540,1010
|
|
20240326,114400,12584461640,15550,15540,15550,15540,938
|
|
20240326,114300,12569876750,15540,15550,15550,15540,5730
|
|
20240326,114200,12480804800,15540,15540,15550,15540,1680
|
|
20240326,114100,12454694620,15540,15550,15550,15540,862
|
|
20240326,114000,12441299040,15540,15560,15560,15540,3199
|
|
20240326,113900,12391560500,15560,15560,15570,15560,1209
|
|
20240326,113800,12372746440,15570,15570,15580,15560,1360
|
|
20240326,113700,12351570450,15570,15570,15580,15570,805
|
|
20240326,113600,12339035880,15570,15580,15580,15570,1333
|
|
20240326,113500,12318271180,15580,15580,15580,15570,841
|
|
20240326,113400,12305169400,15580,15580,15580,15570,5839
|
|
20240326,113300,12214207110,15570,15570,15580,15570,1643
|
|
20240326,113200,12188624300,15580,15580,15580,15570,189
|
|
20240326,113100,12185680670,15580,15580,15580,15570,1305
|
|
20240326,113000,12165358010,15570,15560,15580,15560,4583
|
|
20240326,112900,12094007380,15560,15580,15580,15560,2848
|
|
20240326,112800,12049669690,15570,15570,15580,15570,396
|
|
20240326,112700,12043503210,15580,15580,15580,15570,933
|
|
20240326,112600,12028970460,15590,15590,15590,15580,2587
|
|
20240326,112500,11988662830,15590,15590,15600,15580,1088
|
|
20240326,112400,11971700940,15600,15600,15610,15590,4575
|
|
20240326,112300,11900324530,15600,15590,15610,15590,3950
|
|
20240326,112200,11838710760,15590,15580,15600,15580,6435
|
|
20240326,112100,11738381060,15580,15590,15590,15580,1139
|
|
20240326,112000,11720635110,15590,15580,15590,15580,2102
|
|
20240326,111900,11687870220,15580,15540,15580,15540,19768
|
|
20240326,111800,11380316340,15550,15550,15550,15540,684
|
|
20240326,111700,11369682320,15540,15540,15550,15540,2184
|
|
20240326,111600,11335735500,15550,15550,15550,15540,641
|
|
20240326,111500,11325770150,15550,15540,15550,15540,1514
|
|
20240326,111400,11302237620,15540,15550,15550,15540,1141
|
|
20240326,111300,11284499350,15550,15540,15550,15540,1976
|
|
20240326,111200,11253788220,15540,15550,15550,15540,2191
|
|
20240326,111100,11219723040,15550,15540,15550,15540,1357
|
|
20240326,111000,11198629510,15540,15510,15550,15510,14444
|
|
20240326,110900,10974460940,15500,15500,15510,15500,1576
|
|
20240326,110800,10950028770,15500,15510,15510,15500,884
|
|
20240326,110700,10936322770,15510,15510,15510,15500,1492
|
|
20240326,110600,10913182510,15500,15500,15510,15500,5572
|
|
20240326,110500,10826778790,15500,15490,15510,15490,14628
|
|
20240326,110400,10600042490,15490,15500,15500,15490,1978
|
|
20240326,110300,10569390950,15500,15490,15500,15490,533
|
|
20240326,110200,10561132060,15500,15500,15500,15490,3314
|
|
20240326,110100,10509765230,15500,15490,15500,15490,1270
|
|
20240326,110000,10490089750,15490,15490,15500,15490,2339
|
|
20240326,105900,10453849360,15500,15500,15500,15490,2432
|
|
20240326,105800,10416153380,15500,15500,15500,15490,11574
|
|
20240326,105700,10236756450,15500,15500,15500,15490,2560
|
|
20240326,105600,10197100720,15500,15510,15510,15490,2235
|
|
20240326,105500,10162457870,15510,15510,15510,15500,1527
|
|
20240326,105400,10138788200,15500,15510,15510,15500,1733
|
|
20240326,105300,10111925260,15510,15510,15510,15500,1928
|
|
20240326,105200,10082035610,15510,15500,15510,15500,4579
|
|
20240326,105100,10011029680,15500,15520,15520,15500,44945
|
|
20240326,105000,9314150460,15510,15510,15520,15510,1389
|
|
20240326,104900,9292601000,15520,15510,15520,15510,1333
|
|
20240326,104800,9271923600,15520,15540,15540,15520,10183
|
|
20240326,104700,9113867680,15530,15540,15540,15530,2249
|
|
20240326,104600,9078934880,15530,15530,15540,15530,1418
|
|
20240326,104500,9056907530,15530,15530,15540,15530,3079
|
|
20240326,104400,9009083210,15540,15530,15540,15530,1021
|
|
20240326,104300,8993225030,15540,15530,15540,15530,875
|
|
20240326,104200,8979634290,15530,15530,15540,15530,1182
|
|
20240326,104100,8961277600,15530,15540,15540,15530,1620
|
|
20240326,104000,8936117640,15530,15540,15540,15530,2381
|
|
20240326,103900,8899139820,15530,15530,15540,15530,1004
|
|
20240326,103800,8883546050,15530,15530,15540,15520,6288
|
|
20240326,103700,8785909920,15530,15530,15530,15520,1390
|
|
20240326,103600,8764324270,15530,15530,15540,15520,11609
|
|
20240326,103500,8584043940,15530,15530,15530,15520,628
|
|
20240326,103400,8574294780,15520,15530,15530,15520,2283
|
|
20240326,103300,8538853530,15530,15530,15530,15520,4646
|
|
20240326,103200,8466721770,15530,15540,15540,15520,3629
|
|
20240326,103100,8410375320,15530,15540,15540,15530,3561
|
|
20240326,103000,8355070140,15540,15540,15550,15530,3894
|
|
20240326,102900,8294555820,15540,15550,15560,15540,2298
|
|
20240326,102800,8258828770,15550,15550,15560,15550,3844
|
|
20240326,102700,8199046440,15560,15550,15560,15550,2857
|
|
20240326,102600,8154615130,15560,15560,15560,15550,3708
|
|
20240326,102500,8096948290,15550,15570,15570,15550,2402
|
|
20240326,102400,8059571920,15570,15580,15580,15560,3350
|
|
20240326,102300,8007424330,15580,15580,15590,15570,4783
|
|
20240326,102200,7932892770,15580,15600,15600,15580,2889
|
|
20240326,102100,7887850330,15590,15570,15590,15550,5068
|
|
20240326,102000,7808958570,15570,15620,15620,15570,8224
|
|
20240326,101900,7680679820,15610,15600,15620,15600,9168
|
|
20240326,101800,7537570770,15610,15570,15610,15570,12041
|
|
20240326,101700,7349847370,15580,15580,15580,15570,1304
|
|
20240326,101600,7329531070,15570,15580,15580,15570,3384
|
|
20240326,101500,7276816430,15580,15530,15580,15530,35106
|
|
20240326,101400,6730872070,15540,15540,15540,15530,583
|
|
20240326,101300,6721817540,15540,15530,15540,15530,1580
|
|
20240326,101200,6697275840,15530,15530,15540,15530,6261
|
|
20240326,101100,6600042340,15530,15540,15540,15530,3443
|
|
20240326,101000,6546571920,15530,15540,15540,15530,658
|
|
20240326,100900,6536350550,15540,15530,15540,15530,2073
|
|
20240326,100800,6504155370,15540,15530,15540,15530,1146
|
|
20240326,100700,6486355620,15530,15540,15540,15530,509
|
|
20240326,100600,6478450340,15530,15530,15540,15530,5087
|
|
20240326,100500,6399447130,15530,15540,15540,15520,10541
|
|
20240326,100400,6235763590,15540,15540,15540,15530,1220
|
|
20240326,100300,6216815720,15530,15530,15540,15530,3700
|
|
20240326,100200,6159354370,15530,15540,15540,15530,5006
|
|
20240326,100100,6081607420,15530,15550,15550,15530,10387
|
|
20240326,100000,5920273600,15550,15550,15550,15540,1377
|
|
20240326,095900,5898867000,15540,15540,15550,15540,4033
|
|
20240326,095800,5836193320,15540,15550,15550,15540,1006
|
|
20240326,095700,5820554360,15550,15540,15550,15540,3594
|
|
20240326,095600,5764681820,15550,15550,15550,15540,877
|
|
20240326,095500,5751051840,15550,15540,15550,15540,1951
|
|
20240326,095400,5720732670,15550,15540,15550,15540,658
|
|
20240326,095300,5710504150,15540,15550,15550,15540,9113
|
|
20240326,095200,5568816320,15540,15550,15550,15540,1814
|
|
20240326,095100,5540619630,15550,15540,15550,15540,1550
|
|
20240326,095000,5516531480,15550,15550,15550,15530,4572
|
|
20240326,094900,5445482140,15550,15530,15550,15530,16972
|
|
20240326,094800,5181739000,15540,15540,15540,15530,2614
|
|
20240326,094700,5141137190,15540,15530,15540,15530,4818
|
|
20240326,094600,5066312590,15530,15530,15540,15530,9108
|
|
20240326,094500,4924856270,15530,15530,15540,15530,10303
|
|
20240326,094400,4764849990,15540,15540,15540,15530,5083
|
|
20240326,094300,4685873940,15540,15540,15540,15530,1528
|
|
20240326,094200,4662140030,15540,15550,15550,15530,4984
|
|
20240326,094100,4584700410,15550,15540,15550,15540,1704
|
|
20240326,094000,4558219790,15540,15540,15550,15540,1522
|
|
20240326,093900,4534567470,15550,15550,15550,15540,2248
|
|
20240326,093800,4499631160,15550,15550,15550,15540,5189
|
|
20240326,093700,4418970650,15550,15560,15560,15540,5083
|
|
20240326,093600,4339929810,15560,15570,15570,15550,3447
|
|
20240326,093500,4286290070,15570,15570,15580,15570,2300
|
|
20240326,093400,4250479040,15570,15570,15580,15570,6358
|
|
20240326,093300,4151468720,15570,15570,15580,15560,3260
|
|
20240326,093200,4100705930,15580,15570,15580,15560,4513
|
|
20240326,093100,4030436350,15570,15580,15580,15570,900
|
|
20240326,093000,4016422750,15570,15580,15590,15570,1061
|
|
20240326,092900,3999893260,15580,15590,15590,15580,2800
|
|
20240326,092800,3956267590,15590,15590,15600,15580,1417
|
|
20240326,092700,3934186130,15600,15540,15600,15530,18924
|
|
20240326,092600,3639957330,15540,15540,15540,15530,1719
|
|
20240326,092500,3613257870,15530,15540,15540,15530,2416
|
|
20240326,092400,3575719970,15540,15550,15550,15540,6801
|
|
20240326,092300,3470032260,15550,15570,15570,15540,4273
|
|
20240326,092200,3403566470,15570,15580,15580,15560,4679
|
|
20240326,092100,3330709740,15580,15560,15580,15560,5805
|
|
20240326,092000,3240317070,15560,15560,15570,15560,5771
|
|
20240326,091900,3150515770,15560,15550,15560,15550,1030
|
|
20240326,091800,3134494500,15560,15540,15560,15530,9416
|
|
20240326,091700,2988167950,15530,15550,15550,15530,2160
|
|
20240326,091600,2954607880,15540,15560,15560,15540,3750
|
|
20240326,091500,2896306990,15570,15520,15580,15520,11862
|
|
20240326,091400,2711952140,15520,15510,15520,15510,2589
|
|
20240326,091300,2671794050,15510,15510,15510,15500,12576
|
|
20240326,091200,2476750500,15500,15510,15520,15500,3011
|
|
20240326,091100,2430057810,15520,15520,15520,15500,2355
|
|
20240326,091000,2393525570,15520,15520,15530,15520,6133
|
|
20240326,090900,2298327350,15520,15470,15520,15460,35249
|
|
20240326,090800,1752392920,15470,15510,15510,15470,22972
|
|
20240326,090700,1396518800,15510,15510,15520,15500,8969
|
|
20240326,090600,1257457700,15510,15520,15530,15510,5714
|
|
20240326,090500,1168796960,15530,15540,15540,15510,12461
|
|
20240326,090400,975399240,15530,15550,15550,15530,6067
|
|
20240326,090300,881133950,15540,15550,15550,15530,7535
|
|
20240326,090200,764038460,15530,15570,15590,15530,17188
|
|
20240326,090100,496516770,15580,15650,15650,15570,12081
|
|
20240326,090000,307940640,15640,15670,15670,15620,19370
|