594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,185100,30622185730,15510,15510,15510,15510,74786
|
|
20240327,185000,30622185730,15510,15510,15510,15510,0
|
|
20240327,184900,30622185730,15510,15510,15510,15510,0
|
|
20240327,184800,30622185730,15510,15510,15510,15510,0
|
|
20240327,184700,30622185730,15510,15510,15510,15510,0
|
|
20240327,184600,30622185730,15510,15510,15510,15510,0
|
|
20240327,184500,30622185730,15510,15510,15510,15510,0
|
|
20240327,184400,30622185730,15510,15510,15510,15510,0
|
|
20240327,184300,30622185730,15510,15510,15510,15510,0
|
|
20240327,184200,30622185730,15510,15510,15510,15510,0
|
|
20240327,184100,30622185730,15510,15510,15510,15510,0
|
|
20240327,184000,30622185730,15510,15510,15510,15510,0
|
|
20240327,183900,30622185730,15510,15510,15510,15510,0
|
|
20240327,183800,30622185730,15510,15510,15510,15510,0
|
|
20240327,183700,30622185730,15510,15510,15510,15510,0
|
|
20240327,183600,30622185730,15510,15510,15510,15510,0
|
|
20240327,183500,30622185730,15510,15510,15510,15510,0
|
|
20240327,183400,30622185730,15510,15510,15510,15510,0
|
|
20240327,183300,30622185730,15510,15510,15510,15510,0
|
|
20240327,183200,30622185730,15510,15510,15510,15510,0
|
|
20240327,183100,30622185730,15510,15510,15510,15510,0
|
|
20240327,183000,30622185730,15510,15510,15510,15510,0
|
|
20240327,182900,30622185730,15510,15510,15510,15510,0
|
|
20240327,182800,30622185730,15510,15510,15510,15510,0
|
|
20240327,182700,30622185730,15510,15510,15510,15510,0
|
|
20240327,182600,30622185730,15510,15510,15510,15510,0
|
|
20240327,182500,30622185730,15510,15510,15510,15510,0
|
|
20240327,182400,30622185730,15510,15510,15510,15510,0
|
|
20240327,182300,30622185730,15510,15510,15510,15510,0
|
|
20240327,182200,30622185730,15510,15510,15510,15510,0
|
|
20240327,182100,30622185730,15510,15510,15510,15510,74786
|
|
20240327,182000,30622185730,15510,15510,15510,15510,0
|
|
20240327,181900,30622185730,15510,15510,15510,15510,0
|
|
20240327,181800,30622185730,15510,15510,15510,15510,0
|
|
20240327,181700,30622185730,15510,15510,15510,15510,0
|
|
20240327,181600,30622185730,15510,15510,15510,15510,0
|
|
20240327,181500,30622185730,15510,15510,15510,15510,0
|
|
20240327,181400,30622185730,15510,15510,15510,15510,0
|
|
20240327,181300,30622185730,15510,15510,15510,15510,0
|
|
20240327,181200,30622185730,15510,15510,15510,15510,0
|
|
20240327,181100,30622185730,15510,15510,15510,15510,0
|
|
20240327,181000,30622185730,15510,15510,15510,15510,0
|
|
20240327,180900,30622185730,15510,15510,15510,15510,0
|
|
20240327,180800,30622185730,15510,15510,15510,15510,0
|
|
20240327,180700,30622185730,15510,15510,15510,15510,0
|
|
20240327,180600,30622185730,15510,15510,15510,15510,0
|
|
20240327,180500,30622185730,15510,15510,15510,15510,0
|
|
20240327,180400,30622185730,15510,15510,15510,15510,0
|
|
20240327,180300,30622185730,15510,15510,15510,15510,0
|
|
20240327,180200,30622185730,15510,15510,15510,15510,0
|
|
20240327,180100,30622185730,15510,15510,15510,15510,0
|
|
20240327,180000,30622185730,15510,15510,15510,15510,0
|
|
20240327,175900,30622185730,15510,15510,15510,15510,0
|
|
20240327,175800,30622185730,15510,15510,15510,15510,0
|
|
20240327,175700,30622185730,15510,15510,15510,15510,0
|
|
20240327,175600,30622185730,15510,15510,15510,15510,0
|
|
20240327,175500,30622185730,15510,15510,15510,15510,0
|
|
20240327,175400,30622185730,15510,15510,15510,15510,0
|
|
20240327,175300,30622185730,15510,15510,15510,15510,0
|
|
20240327,175200,30622185730,15510,15510,15510,15510,0
|
|
20240327,175100,30622185730,15510,15510,15510,15510,74786
|
|
20240327,175000,30622185730,15510,15510,15510,15510,0
|
|
20240327,174900,30622185730,15510,15510,15510,15510,0
|
|
20240327,174800,30622185730,15510,15510,15510,15510,0
|
|
20240327,174700,30622185730,15510,15510,15510,15510,0
|
|
20240327,174600,30622185730,15510,15510,15510,15510,0
|
|
20240327,174500,30622185730,15510,15510,15510,15510,0
|
|
20240327,174400,30622185730,15510,15510,15510,15510,0
|
|
20240327,174300,30622185730,15510,15510,15510,15510,0
|
|
20240327,174200,30622185730,15510,15510,15510,15510,0
|
|
20240327,174100,30622185730,15510,15510,15510,15510,0
|
|
20240327,174000,30622185730,15510,15510,15510,15510,0
|
|
20240327,173900,30622185730,15510,15510,15510,15510,0
|
|
20240327,173800,30622185730,15510,15510,15510,15510,0
|
|
20240327,173700,30622185730,15510,15510,15510,15510,0
|
|
20240327,173600,30622185730,15510,15510,15510,15510,0
|
|
20240327,173500,30622185730,15510,15510,15510,15510,0
|
|
20240327,173400,30622185730,15510,15510,15510,15510,0
|
|
20240327,173300,30622185730,15510,15510,15510,15510,0
|
|
20240327,173200,30622185730,15510,15510,15510,15510,0
|
|
20240327,173100,30622185730,15510,15510,15510,15510,0
|
|
20240327,173000,30622185730,15510,15510,15510,15510,0
|
|
20240327,172900,30622185730,15510,15510,15510,15510,0
|
|
20240327,172800,30622185730,15510,15510,15510,15510,0
|
|
20240327,172700,30622185730,15510,15510,15510,15510,0
|
|
20240327,172600,30622185730,15510,15510,15510,15510,0
|
|
20240327,172500,30622185730,15510,15510,15510,15510,0
|
|
20240327,172400,30622185730,15510,15510,15510,15510,0
|
|
20240327,172300,30622185730,15510,15510,15510,15510,0
|
|
20240327,172200,30622185730,15510,15510,15510,15510,0
|
|
20240327,172100,30622185730,15510,15510,15510,15510,74786
|
|
20240327,172000,30622185730,15510,15510,15510,15510,0
|
|
20240327,171900,30622185730,15510,15510,15510,15510,0
|
|
20240327,171800,30622185730,15510,15510,15510,15510,0
|
|
20240327,171700,30622185730,15510,15510,15510,15510,0
|
|
20240327,171600,30622185730,15510,15510,15510,15510,0
|
|
20240327,171500,30622185730,15510,15510,15510,15510,0
|
|
20240327,171400,30622185730,15510,15510,15510,15510,0
|
|
20240327,171300,30622185730,15510,15510,15510,15510,0
|
|
20240327,171200,30622185730,15510,15510,15510,15510,0
|
|
20240327,171100,30622185730,15510,15510,15510,15510,0
|
|
20240327,171000,30622185730,15510,15510,15510,15510,0
|
|
20240327,170900,30622185730,15510,15510,15510,15510,0
|
|
20240327,170800,30622185730,15510,15510,15510,15510,0
|
|
20240327,170700,30622185730,15510,15510,15510,15510,0
|
|
20240327,170600,30622185730,15510,15510,15510,15510,0
|
|
20240327,170500,30622185730,15510,15510,15510,15510,0
|
|
20240327,170400,30622185730,15510,15510,15510,15510,0
|
|
20240327,170300,30622185730,15510,15510,15510,15510,0
|
|
20240327,170200,30622185730,15510,15510,15510,15510,0
|
|
20240327,170100,30622185730,15510,15510,15510,15510,0
|
|
20240327,170000,30622185730,15510,15510,15510,15510,0
|
|
20240327,165900,30622185730,15510,15510,15510,15510,0
|
|
20240327,165800,30622185730,15510,15510,15510,15510,0
|
|
20240327,165700,30622185730,15510,15510,15510,15510,0
|
|
20240327,165600,30622185730,15510,15510,15510,15510,0
|
|
20240327,165500,30622185730,15510,15510,15510,15510,0
|
|
20240327,165400,30622185730,15510,15510,15510,15510,0
|
|
20240327,165300,30622185730,15510,15510,15510,15510,0
|
|
20240327,165200,30622185730,15510,15510,15510,15510,0
|
|
20240327,165100,30622185730,15510,15510,15510,15510,74786
|
|
20240327,165000,30622185730,15510,15510,15510,15510,0
|
|
20240327,164900,30622185730,15510,15510,15510,15510,0
|
|
20240327,164800,30622185730,15510,15510,15510,15510,0
|
|
20240327,164700,30622185730,15510,15510,15510,15510,0
|
|
20240327,164600,30622185730,15510,15510,15510,15510,0
|
|
20240327,164500,30622185730,15510,15510,15510,15510,0
|
|
20240327,164400,30622185730,15510,15510,15510,15510,0
|
|
20240327,164300,30622185730,15510,15510,15510,15510,0
|
|
20240327,164200,30622185730,15510,15510,15510,15510,0
|
|
20240327,164100,30622185730,15510,15510,15510,15510,0
|
|
20240327,164000,30622185730,15510,15510,15510,15510,0
|
|
20240327,163900,30622185730,15510,15510,15510,15510,0
|
|
20240327,163800,30622185730,15510,15510,15510,15510,0
|
|
20240327,163700,30622185730,15510,15510,15510,15510,0
|
|
20240327,163600,30622185730,15510,15510,15510,15510,0
|
|
20240327,163500,30622185730,15510,15510,15510,15510,0
|
|
20240327,163400,30622185730,15510,15510,15510,15510,0
|
|
20240327,163300,30622185730,15510,15510,15510,15510,0
|
|
20240327,163200,30622185730,15510,15510,15510,15510,0
|
|
20240327,163100,30622185730,15510,15510,15510,15510,0
|
|
20240327,163000,30622185730,15510,15510,15510,15510,0
|
|
20240327,162900,30622185730,15510,15510,15510,15510,0
|
|
20240327,162800,30622185730,15510,15510,15510,15510,0
|
|
20240327,162700,30622185730,15510,15510,15510,15510,0
|
|
20240327,162600,30622185730,15510,15510,15510,15510,0
|
|
20240327,162500,30622185730,15510,15510,15510,15510,0
|
|
20240327,162400,30622185730,15510,15510,15510,15510,0
|
|
20240327,162300,30622185730,15510,15510,15510,15510,0
|
|
20240327,162200,30622185730,15510,15510,15510,15510,0
|
|
20240327,162100,30622185730,15510,15510,15510,15510,74786
|
|
20240327,162000,30622185730,15510,15510,15510,15510,0
|
|
20240327,161900,30622185730,15510,15510,15510,15510,0
|
|
20240327,161800,30622185730,15510,15510,15510,15510,0
|
|
20240327,161700,30622185730,15510,15510,15510,15510,0
|
|
20240327,161600,30622185730,15510,15510,15510,15510,0
|
|
20240327,161500,30622185730,15510,15510,15510,15510,0
|
|
20240327,161400,30622185730,15510,15510,15510,15510,0
|
|
20240327,161300,30622185730,15510,15510,15510,15510,0
|
|
20240327,161200,30622185730,15510,15510,15510,15510,0
|
|
20240327,161100,30622185730,15510,15510,15510,15510,0
|
|
20240327,161000,30622185730,15510,15510,15510,15510,0
|
|
20240327,160900,30622185730,15510,15510,15510,15510,0
|
|
20240327,160800,30622185730,15510,15510,15510,15510,0
|
|
20240327,160700,30622185730,15510,15510,15510,15510,0
|
|
20240327,160600,30622185730,15510,15510,15510,15510,0
|
|
20240327,160500,30622185730,15510,15510,15510,15510,0
|
|
20240327,160400,30622185730,15510,15510,15510,15510,0
|
|
20240327,160300,30622185730,15510,15510,15510,15510,0
|
|
20240327,160200,30622185730,15510,15510,15510,15510,0
|
|
20240327,160100,30622185730,15510,15510,15510,15510,0
|
|
20240327,160000,30622185730,15510,15510,15510,15510,0
|
|
20240327,155900,30622185730,15510,15510,15510,15510,0
|
|
20240327,155800,30622185730,15510,15510,15510,15510,0
|
|
20240327,155700,30622185730,15510,15510,15510,15510,0
|
|
20240327,155600,30622185730,15510,15510,15510,15510,0
|
|
20240327,155500,30622185730,15510,15510,15510,15510,0
|
|
20240327,155400,30622185730,15510,15510,15510,15510,0
|
|
20240327,155300,30622185730,15510,15510,15510,15510,0
|
|
20240327,155200,30622185730,15510,15510,15510,15510,0
|
|
20240327,155100,30622185730,15510,15510,15510,15510,74786
|
|
20240327,155000,30622185730,15510,15510,15510,15510,0
|
|
20240327,154900,30622185730,15510,15510,15510,15510,0
|
|
20240327,154800,30622185730,15510,15510,15510,15510,0
|
|
20240327,154700,30622185730,15510,15510,15510,15510,0
|
|
20240327,154600,30622185730,15510,15510,15510,15510,0
|
|
20240327,154500,30622185730,15510,15510,15510,15510,0
|
|
20240327,154400,30622185730,15510,15510,15510,15510,0
|
|
20240327,154300,30622185730,15510,15510,15510,15510,0
|
|
20240327,154200,30622185730,15510,15510,15510,15510,0
|
|
20240327,154100,30622185730,15510,15510,15510,15510,0
|
|
20240327,154000,30622185730,15510,15510,15510,15510,0
|
|
20240327,153900,30622185730,15510,15510,15510,15510,0
|
|
20240327,153800,30622185730,15510,15510,15510,15510,0
|
|
20240327,153700,30622185730,15510,15510,15510,15510,0
|
|
20240327,153600,30622185730,15510,15510,15510,15510,0
|
|
20240327,153500,30622185730,15510,15510,15510,15510,0
|
|
20240327,153400,30622185730,15510,15510,15510,15510,0
|
|
20240327,153300,30622185730,15510,15510,15510,15510,0
|
|
20240327,153200,30622185730,15510,15510,15510,15510,0
|
|
20240327,153100,30622185730,15510,15510,15510,15510,0
|
|
20240327,153000,30622185730,15510,15510,15510,15510,74786
|
|
20240327,152900,29462254870,15540,15540,15540,15540,0
|
|
20240327,152800,29462254870,15540,15540,15540,15540,0
|
|
20240327,152700,29462254870,15540,15540,15540,15540,0
|
|
20240327,152600,29462254870,15540,15540,15540,15540,0
|
|
20240327,152500,29462254870,15540,15540,15540,15540,0
|
|
20240327,152400,29462254870,15540,15540,15540,15540,0
|
|
20240327,152300,29462254870,15540,15540,15540,15540,0
|
|
20240327,152200,29462254870,15540,15540,15540,15540,0
|
|
20240327,152100,29462254870,15540,15540,15540,15540,0
|
|
20240327,152000,29462254870,15540,15540,15540,15540,0
|
|
20240327,151900,29462254870,15540,15540,15540,15530,8305
|
|
20240327,151800,29333223090,15530,15540,15540,15530,3456
|
|
20240327,151700,29279533750,15540,15530,15540,15530,3352
|
|
20240327,151600,29227460560,15530,15540,15540,15530,2696
|
|
20240327,151500,29185587630,15530,15540,15540,15530,11180
|
|
20240327,151400,29011957410,15530,15540,15540,15530,2081
|
|
20240327,151300,28979628050,15540,15530,15540,15520,9285
|
|
20240327,151200,28835432940,15520,15530,15530,15520,3800
|
|
20240327,151100,28776428410,15520,15520,15530,15520,2489
|
|
20240327,151000,28737795860,15530,15530,15530,15520,1540
|
|
20240327,150900,28713892700,15530,15530,15540,15520,5265
|
|
20240327,150800,28632126630,15540,15540,15540,15530,612
|
|
20240327,150700,28622617810,15540,15540,15540,15530,4211
|
|
20240327,150600,28557213550,15540,15530,15540,15530,5371
|
|
20240327,150500,28473756950,15540,15540,15540,15530,2213
|
|
20240327,150400,28439367470,15540,15540,15540,15530,1168
|
|
20240327,150300,28421217530,15540,15550,15550,15530,3428
|
|
20240327,150200,28367942650,15550,15540,15550,15540,1786
|
|
20240327,150100,28340185520,15550,15530,15550,15530,5283
|
|
20240327,150000,28258086670,15530,15530,15540,15530,3608
|
|
20240327,145900,28202051310,15530,15550,15550,15530,2779
|
|
20240327,145800,28158862310,15540,15550,15550,15540,427
|
|
20240327,145700,28152224420,15550,15540,15550,15540,1690
|
|
20240327,145600,28125960340,15550,15550,15560,15540,2014
|
|
20240327,145500,28094643400,15560,15560,15560,15550,1023
|
|
20240327,145400,28078729670,15560,15560,15560,15550,2928
|
|
20240327,145300,28033194100,15560,15550,15560,15550,3151
|
|
20240327,145200,27984183870,15550,15550,15560,15540,3379
|
|
20240327,145100,27931639980,15560,15560,15560,15550,1751
|
|
20240327,145000,27904405000,15550,15550,15560,15550,740
|
|
20240327,144900,27892894510,15550,15550,15560,15540,3282
|
|
20240327,144800,27841860350,15550,15540,15550,15540,2494
|
|
20240327,144700,27803086740,15550,15550,15550,15540,1909
|
|
20240327,144600,27773404160,15540,15540,15550,15530,6620
|
|
20240327,144500,27670528600,15540,15530,15540,15530,2685
|
|
20240327,144400,27628829430,15530,15530,15540,15530,1325
|
|
20240327,144300,27608250350,15530,15530,15540,15530,871
|
|
20240327,144200,27594720740,15540,15540,15540,15530,2515
|
|
20240327,144100,27555646290,15540,15540,15540,15530,798
|
|
20240327,144000,27543251180,15540,15530,15540,15530,423
|
|
20240327,143900,27536680680,15540,15540,15540,15530,2035
|
|
20240327,143800,27505073520,15540,15540,15540,15530,1085
|
|
20240327,143700,27488217940,15540,15530,15540,15530,468
|
|
20240327,143600,27480946930,15530,15520,15530,15520,3849
|
|
20240327,143500,27421176360,15520,15530,15530,15520,2262
|
|
20240327,143400,27386060010,15530,15530,15530,15520,696
|
|
20240327,143300,27375252970,15520,15530,15530,15520,1520
|
|
20240327,143200,27351656120,15530,15530,15540,15520,2180
|
|
20240327,143100,27317800900,15540,15530,15540,15530,475
|
|
20240327,143000,27310422920,15540,15530,15540,15530,692
|
|
20240327,142900,27299675270,15540,15540,15540,15530,3466
|
|
20240327,142800,27245846810,15530,15520,15540,15520,3109
|
|
20240327,142700,27197569720,15520,15520,15530,15510,2904
|
|
20240327,142600,27152498040,15520,15530,15530,15520,6089
|
|
20240327,142500,27057994660,15530,15520,15530,15520,1125
|
|
20240327,142400,27040527260,15530,15520,15530,15520,2547
|
|
20240327,142300,27000994720,15530,15520,15530,15520,1501
|
|
20240327,142200,26977693730,15520,15520,15530,15520,544
|
|
20240327,142100,26969249430,15520,15530,15530,15520,5094
|
|
20240327,142000,26890187030,15520,15530,15530,15520,844
|
|
20240327,141900,26877085110,15520,15530,15530,15520,3752
|
|
20240327,141800,26818822790,15520,15530,15540,15520,1874
|
|
20240327,141700,26789723760,15530,15540,15540,15530,5727
|
|
20240327,141600,26700770430,15540,15530,15540,15530,462
|
|
20240327,141500,26693593840,15530,15550,15550,15530,3142
|
|
20240327,141400,26644764310,15540,15540,15550,15540,2102
|
|
20240327,141300,26612096120,15550,15550,15550,15540,785
|
|
20240327,141200,26599892360,15550,15540,15550,15540,2608
|
|
20240327,141100,26559358680,15530,15540,15540,15530,1462
|
|
20240327,141000,26536650640,15530,15540,15540,15530,1406
|
|
20240327,140900,26514806040,15540,15540,15540,15530,312
|
|
20240327,140800,26509958890,15530,15540,15540,15530,573
|
|
20240327,140700,26501058880,15530,15520,15540,15520,3461
|
|
20240327,140600,26447297010,15530,15520,15530,15520,905
|
|
20240327,140500,26433248820,15520,15540,15540,15520,4320
|
|
20240327,140400,26366132390,15540,15530,15540,15530,975
|
|
20240327,140300,26350982250,15540,15540,15540,15530,3094
|
|
20240327,140200,26302930560,15540,15540,15540,15530,1804
|
|
20240327,140100,26274912340,15540,15530,15540,15530,1354
|
|
20240327,140000,26253873110,15530,15540,15540,15530,3477
|
|
20240327,135900,26199849760,15540,15540,15550,15540,2190
|
|
20240327,135800,26165815230,15550,15550,15560,15550,4720
|
|
20240327,135700,26092417850,15550,15560,15560,15550,571
|
|
20240327,135600,26083536060,15550,15550,15560,15550,503
|
|
20240327,135500,26075713750,15550,15550,15560,15550,338
|
|
20240327,135400,26070456940,15560,15560,15560,15550,741
|
|
20240327,135300,26058933020,15560,15550,15560,15550,491
|
|
20240327,135200,26051296550,15550,15550,15560,15550,3108
|
|
20240327,135100,26002966490,15550,15550,15560,15550,449
|
|
20240327,135000,25995983850,15550,15560,15560,15550,893
|
|
20240327,134900,25982096250,15550,15550,15560,15550,1075
|
|
20240327,134800,25965379450,15550,15550,15560,15550,961
|
|
20240327,134700,25950433100,15550,15560,15560,15550,3277
|
|
20240327,134600,25899468350,15550,15560,15570,15550,4805
|
|
20240327,134500,25824701340,15560,15570,15580,15560,817
|
|
20240327,134400,25811980620,15570,15570,15580,15570,1144
|
|
20240327,134300,25794167620,15570,15580,15580,15570,646
|
|
20240327,134200,25784108330,15580,15570,15580,15570,1151
|
|
20240327,134100,25766185310,15570,15580,15580,15570,1563
|
|
20240327,134000,25741848850,15580,15580,15580,15570,308
|
|
20240327,133900,25737051110,15570,15570,15580,15570,970
|
|
20240327,133800,25721941350,15580,15570,15580,15570,737
|
|
20240327,133700,25710461340,15570,15580,15580,15560,5524
|
|
20240327,133600,25624475820,15580,15580,15580,15570,586
|
|
20240327,133500,25615346290,15580,15580,15590,15570,2138
|
|
20240327,133400,25582040600,15590,15580,15590,15580,1275
|
|
20240327,133300,25562174640,15580,15590,15590,15580,631
|
|
20240327,133200,25552341960,15590,15580,15590,15580,951
|
|
20240327,133100,25537524150,15580,15570,15590,15570,868
|
|
20240327,133000,25524000330,15580,15580,15580,15570,1486
|
|
20240327,132900,25500849770,15580,15580,15590,15580,3404
|
|
20240327,132800,25447815250,15580,15590,15590,15580,724
|
|
20240327,132700,25436533310,15590,15580,15590,15580,1455
|
|
20240327,132600,25413851290,15580,15580,15590,15580,296
|
|
20240327,132500,25409238810,15580,15580,15590,15580,781
|
|
20240327,132400,25397069600,15580,15580,15590,15580,1309
|
|
20240327,132300,25376675280,15580,15580,15590,15580,783
|
|
20240327,132200,25364472720,15580,15570,15580,15570,1978
|
|
20240327,132100,25333661790,15570,15580,15590,15570,607
|
|
20240327,132000,25324205800,15580,15580,15590,15570,1635
|
|
20240327,131900,25298731010,15570,15580,15590,15570,1213
|
|
20240327,131800,25279834830,15580,15580,15580,15570,842
|
|
20240327,131700,25266717530,15580,15570,15580,15570,428
|
|
20240327,131600,25260051010,15570,15570,15580,15570,1623
|
|
20240327,131500,25234773870,15580,15560,15580,15560,1880
|
|
20240327,131400,25205502290,15570,15570,15570,15560,1822
|
|
20240327,131300,25177144170,15580,15570,15580,15560,1722
|
|
20240327,131200,25150337020,15570,15560,15580,15560,411
|
|
20240327,131100,25143935300,15570,15570,15580,15560,1401
|
|
20240327,131000,25122120820,15570,15560,15580,15560,1217
|
|
20240327,130900,25103173740,15560,15550,15560,15550,1610
|
|
20240327,130800,25078123380,15550,15550,15560,15540,1193
|
|
20240327,130700,25059567370,15540,15550,15560,15540,2454
|
|
20240327,130600,25021406010,15550,15550,15560,15550,1221
|
|
20240327,130500,25002408260,15550,15550,15560,15550,204
|
|
20240327,130400,24999236050,15550,15560,15560,15550,1117
|
|
20240327,130300,24981860660,15560,15550,15560,15550,451
|
|
20240327,130200,24974847280,15550,15540,15560,15540,1093
|
|
20240327,130100,24957852090,15540,15550,15550,15540,1443
|
|
20240327,130000,24935423810,15550,15540,15550,15540,346
|
|
20240327,125900,24930045080,15540,15540,15550,15540,480
|
|
20240327,125800,24922582670,15540,15550,15550,15540,426
|
|
20240327,125700,24915959210,15550,15550,15560,15550,302
|
|
20240327,125600,24911262400,15550,15550,15550,15540,2995
|
|
20240327,125500,24864691980,15540,15540,15550,15540,685
|
|
20240327,125400,24854046980,15540,15540,15550,15540,1776
|
|
20240327,125300,24826441080,15550,15550,15550,15540,303
|
|
20240327,125200,24821730350,15550,15540,15550,15540,996
|
|
20240327,125100,24806248130,15550,15540,15550,15540,927
|
|
20240327,125000,24791834530,15540,15550,15550,15540,314
|
|
20240327,124900,24786953550,15540,15550,15550,15540,1408
|
|
20240327,124800,24765066600,15550,15550,15550,15540,432
|
|
20240327,124700,24758351150,15550,15540,15550,15540,939
|
|
20240327,124600,24743757080,15550,15550,15550,15540,370
|
|
20240327,124500,24738004820,15550,15540,15550,15540,2524
|
|
20240327,124400,24698763420,15540,15550,15550,15540,274
|
|
20240327,124300,24694503170,15550,15550,15550,15540,494
|
|
20240327,124200,24686822950,15550,15560,15560,15550,588
|
|
20240327,124100,24677679540,15550,15560,15560,15550,781
|
|
20240327,124000,24665533420,15560,15550,15560,15550,1933
|
|
20240327,123900,24635457600,15550,15560,15570,15550,4421
|
|
20240327,123800,24566685130,15560,15550,15560,15550,352
|
|
20240327,123700,24561210690,15560,15550,15560,15550,1367
|
|
20240327,123600,24539942380,15550,15570,15570,15550,2966
|
|
20240327,123500,24493785170,15570,15570,15580,15560,3396
|
|
20240327,123400,24440908330,15570,15580,15580,15570,857
|
|
20240327,123300,24427564500,15570,15570,15570,15560,1051
|
|
20240327,123200,24411201020,15570,15570,15580,15570,3027
|
|
20240327,123100,24364065380,15570,15560,15580,15560,6582
|
|
20240327,123000,24261584110,15560,15560,15570,15560,2513
|
|
20240327,122900,24222467270,15570,15570,15570,15560,381
|
|
20240327,122800,24216536710,15560,15570,15570,15560,868
|
|
20240327,122700,24203030550,15560,15570,15570,15560,1079
|
|
20240327,122600,24186235310,15570,15560,15570,15560,2069
|
|
20240327,122500,24154037750,15560,15560,15560,15550,1788
|
|
20240327,122400,24126217280,15560,15550,15560,15550,1109
|
|
20240327,122300,24108962670,15560,15560,15560,15550,521
|
|
20240327,122200,24100856890,15560,15550,15570,15540,4646
|
|
20240327,122100,24028605820,15540,15550,15550,15540,1616
|
|
20240327,122000,24003483110,15550,15550,15550,15540,397
|
|
20240327,121900,23997313120,15550,15550,15550,15540,537
|
|
20240327,121800,23988962960,15540,15540,15550,15540,907
|
|
20240327,121700,23974866660,15540,15550,15550,15540,414
|
|
20240327,121600,23968429970,15550,15540,15550,15540,322
|
|
20240327,121500,23963424260,15540,15550,15550,15540,937
|
|
20240327,121400,23948862640,15550,15550,15550,15540,711
|
|
20240327,121300,23937806720,15540,15540,15550,15530,1517
|
|
20240327,121200,23914241670,15540,15540,15550,15540,1336
|
|
20240327,121100,23893478890,15550,15540,15550,15540,690
|
|
20240327,121000,23882750670,15540,15530,15550,15530,1632
|
|
20240327,120900,23857389170,15540,15530,15540,15530,1233
|
|
20240327,120800,23838236120,15540,15540,15540,15530,965
|
|
20240327,120700,23823243210,15540,15530,15540,15530,544
|
|
20240327,120600,23814794160,15540,15530,15540,15530,1097
|
|
20240327,120500,23797752480,15530,15530,15540,15530,161
|
|
20240327,120400,23795250960,15530,15550,15550,15530,434
|
|
20240327,120300,23788507090,15530,15540,15550,15520,859
|
|
20240327,120200,23775166620,15540,15520,15550,15520,2001
|
|
20240327,120100,23744082500,15530,15520,15530,15510,3434
|
|
20240327,120000,23690785330,15520,15520,15530,15520,1990
|
|
20240327,115900,23659900180,15510,15530,15530,15510,7697
|
|
20240327,115800,23540455690,15520,15530,15530,15520,2185
|
|
20240327,115700,23506530210,15530,15520,15530,15520,1513
|
|
20240327,115600,23483047360,15520,15520,15530,15520,1441
|
|
20240327,115500,23460682520,15520,15530,15530,15520,200
|
|
20240327,115400,23457577610,15530,15520,15530,15520,353
|
|
20240327,115300,23452098270,15520,15530,15530,15520,1065
|
|
20240327,115200,23435569090,15520,15530,15530,15520,442
|
|
20240327,115100,23428706900,15530,15520,15530,15520,1141
|
|
20240327,115000,23410988220,15530,15520,15530,15520,560
|
|
20240327,114900,23402296160,15520,15520,15530,15520,1801
|
|
20240327,114800,23374337940,15530,15520,15530,15520,1254
|
|
20240327,114700,23354875800,15520,15510,15520,15510,1843
|
|
20240327,114600,23326280580,15510,15520,15520,15510,1233
|
|
20240327,114500,23307149260,15520,15520,15530,15510,1429
|
|
20240327,114400,23284970490,15520,15520,15520,15520,1181
|
|
20240327,114300,23266641370,15520,15530,15530,15520,189
|
|
20240327,114200,23263706890,15530,15520,15530,15520,229
|
|
20240327,114100,23260151550,15520,15530,15530,15520,855
|
|
20240327,114000,23246879500,15530,15520,15530,15520,810
|
|
20240327,113900,23234306360,15530,15520,15530,15520,1054
|
|
20240327,113800,23217946910,15520,15530,15530,15520,2235
|
|
20240327,113700,23183245090,15530,15520,15530,15520,279
|
|
20240327,113600,23178912940,15520,15520,15530,15520,455
|
|
20240327,113500,23171850540,15530,15520,15530,15510,756
|
|
20240327,113400,23160117200,15520,15520,15530,15520,239
|
|
20240327,113300,23156407000,15520,15520,15530,15510,1567
|
|
20240327,113200,23132087200,15520,15510,15520,15510,1798
|
|
20240327,113100,23104188070,15520,15530,15530,15510,3080
|
|
20240327,113000,23056387700,15530,15520,15530,15520,885
|
|
20240327,112900,23042647190,15520,15510,15520,15510,2237
|
|
20240327,112800,23007933100,15510,15520,15550,15510,7683
|
|
20240327,112700,22888591340,15510,15520,15530,15510,3259
|
|
20240327,112600,22838011670,15530,15520,15530,15520,1076
|
|
20240327,112500,22821311590,15530,15530,15530,15520,826
|
|
20240327,112400,22808488490,15530,15540,15540,15520,945
|
|
20240327,112300,22793814340,15530,15540,15550,15530,1243
|
|
20240327,112200,22774499690,15530,15550,15550,15530,1929
|
|
20240327,112100,22744521130,15550,15550,15560,15540,1488
|
|
20240327,112000,22721382300,15560,15560,15560,15550,2512
|
|
20240327,111900,22682303390,15560,15550,15560,15550,2573
|
|
20240327,111800,22642278590,15550,15510,15550,15510,10818
|
|
20240327,111700,22474343670,15510,15520,15520,15510,834
|
|
20240327,111600,22461404770,15510,15520,15520,15510,1222
|
|
20240327,111500,22442448910,15510,15510,15520,15510,2728
|
|
20240327,111400,22400131730,15510,15520,15520,15510,392
|
|
20240327,111300,22394049740,15520,15520,15520,15510,1730
|
|
20240327,111200,22367203810,15530,15520,15530,15520,1684
|
|
20240327,111100,22341063830,15520,15520,15530,15510,4427
|
|
20240327,111000,22272356580,15510,15520,15530,15510,6041
|
|
20240327,110900,22178600170,15520,15530,15530,15520,1933
|
|
20240327,110800,22148592400,15530,15530,15530,15520,316
|
|
20240327,110700,22143686360,15520,15530,15530,15520,4700
|
|
20240327,110600,22070741390,15520,15530,15530,15520,525
|
|
20240327,110500,22062589080,15520,15540,15540,15520,7260
|
|
20240327,110400,21949871060,15540,15540,15540,15530,661
|
|
20240327,110300,21939604010,15540,15550,15550,15530,6348
|
|
20240327,110200,21840974800,15550,15550,15550,15540,2425
|
|
20240327,110100,21803272100,15550,15550,15560,15550,5251
|
|
20240327,110000,21721609080,15560,15550,15560,15550,367
|
|
20240327,105900,21715899970,15550,15560,15560,15550,2490
|
|
20240327,105800,21677177270,15560,15560,15560,15550,1446
|
|
20240327,105700,21654683020,15560,15560,15560,15550,1919
|
|
20240327,105600,21624827570,15560,15560,15560,15550,295
|
|
20240327,105500,21620237890,15560,15550,15560,15550,1855
|
|
20240327,105400,21591390460,15560,15560,15560,15550,458
|
|
20240327,105300,21584266250,15550,15540,15550,15540,1497
|
|
20240327,105200,21560988910,15540,15540,15550,15530,1064
|
|
20240327,105100,21544457250,15540,15540,15540,15530,2312
|
|
20240327,105000,21508530210,15540,15550,15550,15540,1267
|
|
20240327,104900,21488834070,15550,15550,15560,15540,2516
|
|
20240327,104800,21449716560,15550,15550,15550,15540,728
|
|
20240327,104700,21438397710,15560,15540,15560,15530,2811
|
|
20240327,104600,21394699670,15540,15550,15550,15530,4090
|
|
20240327,104500,21331169670,15530,15550,15560,15530,9455
|
|
20240327,104400,21184222990,15550,15540,15550,15540,1432
|
|
20240327,104300,21161956710,15550,15550,15550,15540,3245
|
|
20240327,104200,21111498910,15540,15560,15560,15540,6782
|
|
20240327,104100,21006045850,15550,15560,15560,15550,2836
|
|
20240327,104000,20961936750,15560,15560,15560,15550,3684
|
|
20240327,103900,20904614100,15560,15560,15560,15550,4571
|
|
20240327,103800,20833497570,15560,15540,15560,15540,5054
|
|
20240327,103700,20754869760,15550,15550,15560,15540,1454
|
|
20240327,103600,20732259860,15550,15560,15560,15550,7030
|
|
20240327,103500,20622907010,15560,15540,15560,15540,4789
|
|
20240327,103400,20548436830,15550,15550,15550,15540,1326
|
|
20240327,103300,20527825970,15540,15540,15550,15530,3423
|
|
20240327,103200,20474637150,15540,15530,15540,15530,3875
|
|
20240327,103100,20414433390,15530,15530,15530,15530,3147
|
|
20240327,103000,20365560480,15540,15560,15560,15520,13267
|
|
20240327,102900,20159360790,15550,15580,15580,15550,18886
|
|
20240327,102800,19865379620,15570,15570,15580,15570,4121
|
|
20240327,102700,19801215620,15580,15570,15580,15570,1994
|
|
20240327,102600,19770165830,15570,15580,15580,15570,4366
|
|
20240327,102500,19702179950,15580,15590,15590,15570,5960
|
|
20240327,102400,19609323530,15590,15590,15590,15580,4002
|
|
20240327,102300,19546932710,15600,15600,15600,15590,1244
|
|
20240327,102200,19527535490,15600,15600,15600,15590,1300
|
|
20240327,102100,19507265930,15590,15610,15610,15590,3364
|
|
20240327,102000,19454774270,15610,15600,15610,15590,5738
|
|
20240327,101900,19365240030,15600,15600,15610,15590,946
|
|
20240327,101800,19350482110,15600,15610,15610,15590,3819
|
|
20240327,101700,19290906730,15600,15600,15610,15600,2544
|
|
20240327,101600,19251215610,15600,15600,15600,15590,759
|
|
20240327,101500,19239377110,15600,15590,15600,15580,5733
|
|
20240327,101400,19150011770,15590,15590,15600,15580,2627
|
|
20240327,101300,19109058990,15600,15610,15620,15590,6993
|
|
20240327,101200,18999931530,15610,15610,15610,15590,3315
|
|
20240327,101100,18948216550,15610,15590,15610,15590,3761
|
|
20240327,101000,18889546150,15590,15590,15590,15580,3706
|
|
20240327,100900,18831774870,15580,15580,15590,15580,2438
|
|
20240327,100800,18793779270,15580,15610,15610,15580,10040
|
|
20240327,100700,18637176450,15600,15580,15610,15570,8484
|
|
20240327,100600,18504920740,15580,15610,15610,15570,10531
|
|
20240327,100500,18340741630,15610,15630,15630,15600,18929
|
|
20240327,100400,18045226780,15630,15640,15640,15620,2786
|
|
20240327,100300,18001691200,15640,15630,15640,15630,2772
|
|
20240327,100200,17958364430,15640,15630,15640,15630,1979
|
|
20240327,100100,17927431830,15640,15630,15640,15620,4860
|
|
20240327,100000,17851495770,15630,15660,15660,15610,20503
|
|
20240327,095900,17530849170,15650,15670,15670,15650,2776
|
|
20240327,095800,17487390510,15670,15680,15690,15650,8304
|
|
20240327,095700,17357366980,15670,15700,15710,15670,6334
|
|
20240327,095600,17257980890,15700,15720,15720,15680,995
|
|
20240327,095500,17242362550,15720,15670,15720,15660,10026
|
|
20240327,095400,17085060450,15660,15670,15670,15660,3996
|
|
20240327,095300,17022474470,15670,15680,15680,15660,4483
|
|
20240327,095200,16952210330,15680,15680,15680,15670,4719
|
|
20240327,095100,16878245430,15680,15680,15680,15670,5226
|
|
20240327,095000,16796341000,15670,15680,15680,15670,4104
|
|
20240327,094900,16732012920,15680,15660,15680,15650,3959
|
|
20240327,094800,16669990750,15660,15660,15670,15650,9083
|
|
20240327,094700,16527832030,15650,15670,15670,15650,10699
|
|
20240327,094600,16360310860,15660,15690,15690,15660,3109
|
|
20240327,094500,16311572980,15680,15670,15690,15660,9154
|
|
20240327,094400,16168037420,15660,15700,15700,15660,6576
|
|
20240327,094300,16064953470,15700,15740,15740,15690,6989
|
|
20240327,094200,15955149540,15730,15700,15740,15690,9516
|
|
20240327,094100,15805634640,15700,15660,15700,15650,8538
|
|
20240327,094000,15671870550,15660,15670,15680,15650,16699
|
|
20240327,093900,15410355500,15650,15690,15700,15650,22327
|
|
20240327,093800,15060364040,15700,15710,15720,15690,7148
|
|
20240327,093700,14948157330,15720,15720,15720,15700,6953
|
|
20240327,093600,14838916250,15720,15700,15720,15670,20539
|
|
20240327,093500,14516554680,15710,15740,15770,15710,16294
|
|
20240327,093400,14260172270,15740,15730,15740,15710,11199
|
|
20240327,093300,14084140810,15730,15760,15760,15720,6110
|
|
20240327,093200,13987937660,15760,15790,15800,15740,17371
|
|
20240327,093100,13714046040,15800,15870,15880,15800,34803
|
|
20240327,093000,13163192410,15880,15860,15890,15850,12474
|
|
20240327,092900,12965203310,15850,15870,15870,15830,16426
|
|
20240327,092800,12704820830,15870,15910,15910,15840,25930
|
|
20240327,092700,12292978430,15910,15880,15910,15880,20994
|
|
20240327,092600,11959200410,15890,15840,15890,15820,20030
|
|
20240327,092500,11641576020,15840,15880,15880,15830,12851
|
|
20240327,092400,11437911860,15880,15870,15900,15840,36357
|
|
20240327,092300,10860710760,15870,15900,15910,15860,48608
|
|
20240327,092200,10088375110,15890,15850,15900,15840,41452
|
|
20240327,092100,9430789280,15850,15820,15850,15810,35579
|
|
20240327,092000,8867631570,15820,15790,15830,15790,30329
|
|
20240327,091900,8388227550,15790,15770,15800,15740,39797
|
|
20240327,091800,7760021720,15760,15730,15770,15690,23723
|
|
20240327,091700,7386722160,15730,15700,15730,15690,6447
|
|
20240327,091600,7285428480,15700,15700,15710,15670,21290
|
|
20240327,091500,6951230420,15700,15660,15710,15660,15901
|
|
20240327,091400,6701823870,15660,15650,15670,15630,9593
|
|
20240327,091300,6551656810,15670,15700,15710,15650,16132
|
|
20240327,091200,6298686080,15700,15710,15710,15680,13690
|
|
20240327,091100,6083809840,15710,15740,15760,15690,18745
|
|
20240327,091000,5789197170,15740,15760,15800,15740,26032
|
|
20240327,090900,5378612000,15760,15780,15790,15740,29196
|
|
20240327,090800,4918201890,15780,15710,15780,15700,60707
|
|
20240327,090700,3962414440,15710,15690,15710,15650,15605
|
|
20240327,090600,3717531070,15680,15720,15740,15680,34484
|
|
20240327,090500,3175569390,15720,15690,15730,15690,33550
|
|
20240327,090400,2648428940,15710,15610,15710,15600,61459
|
|
20240327,090300,1685164180,15620,15650,15650,15590,20942
|
|
20240327,090200,1357988940,15640,15640,15650,15610,16357
|
|
20240327,090100,1102235410,15640,15500,15670,15460,43835
|
|
20240327,090000,418747270,15450,15430,15500,15420,26245
|