594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,185100,21702349640,15750,15750,15750,15750,71456
|
|
20240328,185000,21702349640,15750,15750,15750,15750,0
|
|
20240328,184900,21702349640,15750,15750,15750,15750,0
|
|
20240328,184800,21702349640,15750,15750,15750,15750,0
|
|
20240328,184700,21702349640,15750,15750,15750,15750,0
|
|
20240328,184600,21702349640,15750,15750,15750,15750,0
|
|
20240328,184500,21702349640,15750,15750,15750,15750,0
|
|
20240328,184400,21702349640,15750,15750,15750,15750,0
|
|
20240328,184300,21702349640,15750,15750,15750,15750,0
|
|
20240328,184200,21702349640,15750,15750,15750,15750,0
|
|
20240328,184100,21702349640,15750,15750,15750,15750,0
|
|
20240328,184000,21702349640,15750,15750,15750,15750,0
|
|
20240328,183900,21702349640,15750,15750,15750,15750,0
|
|
20240328,183800,21702349640,15750,15750,15750,15750,0
|
|
20240328,183700,21702349640,15750,15750,15750,15750,0
|
|
20240328,183600,21702349640,15750,15750,15750,15750,0
|
|
20240328,183500,21702349640,15750,15750,15750,15750,0
|
|
20240328,183400,21702349640,15750,15750,15750,15750,0
|
|
20240328,183300,21702349640,15750,15750,15750,15750,0
|
|
20240328,183200,21702349640,15750,15750,15750,15750,0
|
|
20240328,183100,21702349640,15750,15750,15750,15750,0
|
|
20240328,183000,21702349640,15750,15750,15750,15750,0
|
|
20240328,182900,21702349640,15750,15750,15750,15750,0
|
|
20240328,182800,21702349640,15750,15750,15750,15750,0
|
|
20240328,182700,21702349640,15750,15750,15750,15750,0
|
|
20240328,182600,21702349640,15750,15750,15750,15750,0
|
|
20240328,182500,21702349640,15750,15750,15750,15750,0
|
|
20240328,182400,21702349640,15750,15750,15750,15750,0
|
|
20240328,182300,21702349640,15750,15750,15750,15750,0
|
|
20240328,182200,21702349640,15750,15750,15750,15750,0
|
|
20240328,182100,21702349640,15750,15750,15750,15750,71456
|
|
20240328,182000,21702349640,15750,15750,15750,15750,0
|
|
20240328,181900,21702349640,15750,15750,15750,15750,0
|
|
20240328,181800,21702349640,15750,15750,15750,15750,0
|
|
20240328,181700,21702349640,15750,15750,15750,15750,0
|
|
20240328,181600,21702349640,15750,15750,15750,15750,0
|
|
20240328,181500,21702349640,15750,15750,15750,15750,0
|
|
20240328,181400,21702349640,15750,15750,15750,15750,0
|
|
20240328,181300,21702349640,15750,15750,15750,15750,0
|
|
20240328,181200,21702349640,15750,15750,15750,15750,0
|
|
20240328,181100,21702349640,15750,15750,15750,15750,0
|
|
20240328,181000,21702349640,15750,15750,15750,15750,0
|
|
20240328,180900,21702349640,15750,15750,15750,15750,0
|
|
20240328,180800,21702349640,15750,15750,15750,15750,0
|
|
20240328,180700,21702349640,15750,15750,15750,15750,0
|
|
20240328,180600,21702349640,15750,15750,15750,15750,0
|
|
20240328,180500,21702349640,15750,15750,15750,15750,0
|
|
20240328,180400,21702349640,15750,15750,15750,15750,0
|
|
20240328,180300,21702349640,15750,15750,15750,15750,0
|
|
20240328,180200,21702349640,15750,15750,15750,15750,0
|
|
20240328,180100,21702349640,15750,15750,15750,15750,0
|
|
20240328,180000,21702349640,15750,15750,15750,15750,0
|
|
20240328,175900,21702349640,15750,15750,15750,15750,0
|
|
20240328,175800,21702349640,15750,15750,15750,15750,0
|
|
20240328,175700,21702349640,15750,15750,15750,15750,0
|
|
20240328,175600,21702349640,15750,15750,15750,15750,0
|
|
20240328,175500,21702349640,15750,15750,15750,15750,0
|
|
20240328,175400,21702349640,15750,15750,15750,15750,0
|
|
20240328,175300,21702349640,15750,15750,15750,15750,0
|
|
20240328,175200,21702349640,15750,15750,15750,15750,0
|
|
20240328,175100,21702349640,15750,15750,15750,15750,71456
|
|
20240328,175000,21702349640,15750,15750,15750,15750,0
|
|
20240328,174900,21702349640,15750,15750,15750,15750,0
|
|
20240328,174800,21702349640,15750,15750,15750,15750,0
|
|
20240328,174700,21702349640,15750,15750,15750,15750,0
|
|
20240328,174600,21702349640,15750,15750,15750,15750,0
|
|
20240328,174500,21702349640,15750,15750,15750,15750,0
|
|
20240328,174400,21702349640,15750,15750,15750,15750,0
|
|
20240328,174300,21702349640,15750,15750,15750,15750,0
|
|
20240328,174200,21702349640,15750,15750,15750,15750,0
|
|
20240328,174100,21702349640,15750,15750,15750,15750,0
|
|
20240328,174000,21702349640,15750,15750,15750,15750,0
|
|
20240328,173900,21702349640,15750,15750,15750,15750,0
|
|
20240328,173800,21702349640,15750,15750,15750,15750,0
|
|
20240328,173700,21702349640,15750,15750,15750,15750,0
|
|
20240328,173600,21702349640,15750,15750,15750,15750,0
|
|
20240328,173500,21702349640,15750,15750,15750,15750,0
|
|
20240328,173400,21702349640,15750,15750,15750,15750,0
|
|
20240328,173300,21702349640,15750,15750,15750,15750,0
|
|
20240328,173200,21702349640,15750,15750,15750,15750,0
|
|
20240328,173100,21702349640,15750,15750,15750,15750,0
|
|
20240328,173000,21702349640,15750,15750,15750,15750,0
|
|
20240328,172900,21702349640,15750,15750,15750,15750,0
|
|
20240328,172800,21702349640,15750,15750,15750,15750,0
|
|
20240328,172700,21702349640,15750,15750,15750,15750,0
|
|
20240328,172600,21702349640,15750,15750,15750,15750,0
|
|
20240328,172500,21702349640,15750,15750,15750,15750,0
|
|
20240328,172400,21702349640,15750,15750,15750,15750,0
|
|
20240328,172300,21702349640,15750,15750,15750,15750,0
|
|
20240328,172200,21702349640,15750,15750,15750,15750,0
|
|
20240328,172100,21702349640,15750,15750,15750,15750,71456
|
|
20240328,172000,21702349640,15750,15750,15750,15750,0
|
|
20240328,171900,21702349640,15750,15750,15750,15750,0
|
|
20240328,171800,21702349640,15750,15750,15750,15750,0
|
|
20240328,171700,21702349640,15750,15750,15750,15750,0
|
|
20240328,171600,21702349640,15750,15750,15750,15750,0
|
|
20240328,171500,21702349640,15750,15750,15750,15750,0
|
|
20240328,171400,21702349640,15750,15750,15750,15750,0
|
|
20240328,171300,21702349640,15750,15750,15750,15750,0
|
|
20240328,171200,21702349640,15750,15750,15750,15750,0
|
|
20240328,171100,21702349640,15750,15750,15750,15750,0
|
|
20240328,171000,21702349640,15750,15750,15750,15750,0
|
|
20240328,170900,21702349640,15750,15750,15750,15750,0
|
|
20240328,170800,21702349640,15750,15750,15750,15750,0
|
|
20240328,170700,21702349640,15750,15750,15750,15750,0
|
|
20240328,170600,21702349640,15750,15750,15750,15750,0
|
|
20240328,170500,21702349640,15750,15750,15750,15750,0
|
|
20240328,170400,21702349640,15750,15750,15750,15750,0
|
|
20240328,170300,21702349640,15750,15750,15750,15750,0
|
|
20240328,170200,21702349640,15750,15750,15750,15750,0
|
|
20240328,170100,21702349640,15750,15750,15750,15750,0
|
|
20240328,170000,21702349640,15750,15750,15750,15750,0
|
|
20240328,165900,21702349640,15750,15750,15750,15750,0
|
|
20240328,165800,21702349640,15750,15750,15750,15750,0
|
|
20240328,165700,21702349640,15750,15750,15750,15750,0
|
|
20240328,165600,21702349640,15750,15750,15750,15750,0
|
|
20240328,165500,21702349640,15750,15750,15750,15750,0
|
|
20240328,165400,21702349640,15750,15750,15750,15750,0
|
|
20240328,165300,21702349640,15750,15750,15750,15750,0
|
|
20240328,165200,21702349640,15750,15750,15750,15750,0
|
|
20240328,165100,21702349640,15750,15750,15750,15750,71456
|
|
20240328,165000,21702349640,15750,15750,15750,15750,0
|
|
20240328,164900,21702349640,15750,15750,15750,15750,0
|
|
20240328,164800,21702349640,15750,15750,15750,15750,0
|
|
20240328,164700,21702349640,15750,15750,15750,15750,0
|
|
20240328,164600,21702349640,15750,15750,15750,15750,0
|
|
20240328,164500,21702349640,15750,15750,15750,15750,0
|
|
20240328,164400,21702349640,15750,15750,15750,15750,0
|
|
20240328,164300,21702349640,15750,15750,15750,15750,0
|
|
20240328,164200,21702349640,15750,15750,15750,15750,0
|
|
20240328,164100,21702349640,15750,15750,15750,15750,0
|
|
20240328,164000,21702349640,15750,15750,15750,15750,0
|
|
20240328,163900,21702349640,15750,15750,15750,15750,0
|
|
20240328,163800,21702349640,15750,15750,15750,15750,0
|
|
20240328,163700,21702349640,15750,15750,15750,15750,0
|
|
20240328,163600,21702349640,15750,15750,15750,15750,0
|
|
20240328,163500,21702349640,15750,15750,15750,15750,0
|
|
20240328,163400,21702349640,15750,15750,15750,15750,0
|
|
20240328,163300,21702349640,15750,15750,15750,15750,0
|
|
20240328,163200,21702349640,15750,15750,15750,15750,0
|
|
20240328,163100,21702349640,15750,15750,15750,15750,0
|
|
20240328,163000,21702349640,15750,15750,15750,15750,0
|
|
20240328,162900,21702349640,15750,15750,15750,15750,0
|
|
20240328,162800,21702349640,15750,15750,15750,15750,0
|
|
20240328,162700,21702349640,15750,15750,15750,15750,0
|
|
20240328,162600,21702349640,15750,15750,15750,15750,0
|
|
20240328,162500,21702349640,15750,15750,15750,15750,0
|
|
20240328,162400,21702349640,15750,15750,15750,15750,0
|
|
20240328,162300,21702349640,15750,15750,15750,15750,0
|
|
20240328,162200,21702349640,15750,15750,15750,15750,0
|
|
20240328,162100,21702349640,15750,15750,15750,15750,71456
|
|
20240328,162000,21702349640,15750,15750,15750,15750,0
|
|
20240328,161900,21702349640,15750,15750,15750,15750,0
|
|
20240328,161800,21702349640,15750,15750,15750,15750,0
|
|
20240328,161700,21702349640,15750,15750,15750,15750,0
|
|
20240328,161600,21702349640,15750,15750,15750,15750,0
|
|
20240328,161500,21702349640,15750,15750,15750,15750,0
|
|
20240328,161400,21702349640,15750,15750,15750,15750,0
|
|
20240328,161300,21702349640,15750,15750,15750,15750,0
|
|
20240328,161200,21702349640,15750,15750,15750,15750,0
|
|
20240328,161100,21702349640,15750,15750,15750,15750,0
|
|
20240328,161000,21702349640,15750,15750,15750,15750,0
|
|
20240328,160900,21702349640,15750,15750,15750,15750,0
|
|
20240328,160800,21702349640,15750,15750,15750,15750,0
|
|
20240328,160700,21702349640,15750,15750,15750,15750,0
|
|
20240328,160600,21702349640,15750,15750,15750,15750,0
|
|
20240328,160500,21702349640,15750,15750,15750,15750,0
|
|
20240328,160400,21702349640,15750,15750,15750,15750,0
|
|
20240328,160300,21702349640,15750,15750,15750,15750,0
|
|
20240328,160200,21702349640,15750,15750,15750,15750,0
|
|
20240328,160100,21702349640,15750,15750,15750,15750,0
|
|
20240328,160000,21702349640,15750,15750,15750,15750,0
|
|
20240328,155900,21702349640,15750,15750,15750,15750,0
|
|
20240328,155800,21702349640,15750,15750,15750,15750,0
|
|
20240328,155700,21702349640,15750,15750,15750,15750,0
|
|
20240328,155600,21702349640,15750,15750,15750,15750,0
|
|
20240328,155500,21702349640,15750,15750,15750,15750,0
|
|
20240328,155400,21702349640,15750,15750,15750,15750,0
|
|
20240328,155300,21702349640,15750,15750,15750,15750,0
|
|
20240328,155200,21702349640,15750,15750,15750,15750,0
|
|
20240328,155100,21702349640,15750,15750,15750,15750,71456
|
|
20240328,155000,21702349640,15750,15750,15750,15750,0
|
|
20240328,154900,21702349640,15750,15750,15750,15750,0
|
|
20240328,154800,21702349640,15750,15750,15750,15750,0
|
|
20240328,154700,21702349640,15750,15750,15750,15750,0
|
|
20240328,154600,21702349640,15750,15750,15750,15750,0
|
|
20240328,154500,21702349640,15750,15750,15750,15750,0
|
|
20240328,154400,21702349640,15750,15750,15750,15750,0
|
|
20240328,154300,21702349640,15750,15750,15750,15750,0
|
|
20240328,154200,21702349640,15750,15750,15750,15750,0
|
|
20240328,154100,21702349640,15750,15750,15750,15750,0
|
|
20240328,154000,21702349640,15750,15750,15750,15750,0
|
|
20240328,153900,21702349640,15750,15750,15750,15750,0
|
|
20240328,153800,21702349640,15750,15750,15750,15750,0
|
|
20240328,153700,21702349640,15750,15750,15750,15750,0
|
|
20240328,153600,21702349640,15750,15750,15750,15750,0
|
|
20240328,153500,21702349640,15750,15750,15750,15750,0
|
|
20240328,153400,21702349640,15750,15750,15750,15750,0
|
|
20240328,153300,21702349640,15750,15750,15750,15750,0
|
|
20240328,153200,21702349640,15750,15750,15750,15750,0
|
|
20240328,153100,21702349640,15750,15750,15750,15750,0
|
|
20240328,153000,21702349640,15750,15750,15750,15750,71456
|
|
20240328,152900,20576917640,15760,15760,15760,15760,0
|
|
20240328,152800,20576917640,15760,15760,15760,15760,0
|
|
20240328,152700,20576917640,15760,15760,15760,15760,0
|
|
20240328,152600,20576917640,15760,15760,15760,15760,0
|
|
20240328,152500,20576917640,15760,15760,15760,15760,0
|
|
20240328,152400,20576917640,15760,15760,15760,15760,0
|
|
20240328,152300,20576917640,15760,15760,15760,15760,0
|
|
20240328,152200,20576917640,15760,15760,15760,15760,0
|
|
20240328,152100,20576917640,15760,15760,15760,15760,0
|
|
20240328,152000,20576917640,15760,15760,15760,15760,0
|
|
20240328,151900,20576917640,15760,15760,15770,15760,2726
|
|
20240328,151800,20533948810,15770,15790,15790,15760,6295
|
|
20240328,151700,20434638600,15780,15800,15800,15780,5838
|
|
20240328,151600,20342435970,15790,15800,15800,15790,5493
|
|
20240328,151500,20255682260,15800,15790,15800,15790,2804
|
|
20240328,151400,20211388030,15800,15790,15800,15780,5496
|
|
20240328,151300,20124600420,15790,15790,15790,15780,5265
|
|
20240328,151200,20041470050,15790,15790,15790,15780,3599
|
|
20240328,151100,19984651850,15790,15790,15790,15780,2850
|
|
20240328,151000,19939654680,15780,15790,15790,15780,3594
|
|
20240328,150900,19882910320,15790,15790,15790,15780,1879
|
|
20240328,150800,19853245900,15780,15790,15790,15780,6007
|
|
20240328,150700,19758424140,15790,15790,15800,15780,5812
|
|
20240328,150600,19666653350,15780,15780,15790,15780,3251
|
|
20240328,150500,19615326470,15780,15780,15780,15770,8753
|
|
20240328,150400,19477216800,15780,15770,15780,15770,5700
|
|
20240328,150300,19387318490,15770,15770,15770,15760,1670
|
|
20240328,150200,19360984470,15770,15750,15770,15750,2823
|
|
20240328,150100,19316486960,15760,15740,15760,15740,3156
|
|
20240328,150000,19266778350,15750,15740,15760,15740,3220
|
|
20240328,145900,19216060470,15740,15760,15760,15740,2639
|
|
20240328,145800,19174484480,15760,15760,15760,15740,1860
|
|
20240328,145700,19145183900,15760,15760,15760,15750,1330
|
|
20240328,145600,19124226670,15760,15740,15760,15740,3947
|
|
20240328,145500,19062078120,15740,15740,15750,15700,10213
|
|
20240328,145400,18901529220,15740,15760,15760,15740,4382
|
|
20240328,145300,18832516990,15760,15760,15760,15750,3526
|
|
20240328,145200,18776966200,15760,15770,15770,15750,2879
|
|
20240328,145100,18731581550,15770,15780,15780,15760,5244
|
|
20240328,145000,18648883210,15780,15780,15780,15770,7929
|
|
20240328,144900,18523766020,15790,15780,15790,15780,1339
|
|
20240328,144800,18502630810,15790,15790,15790,15780,3215
|
|
20240328,144700,18451876790,15790,15790,15790,15770,1596
|
|
20240328,144600,18426681040,15780,15780,15790,15770,1736
|
|
20240328,144500,18399287960,15790,15780,15790,15780,1738
|
|
20240328,144400,18371853870,15780,15790,15790,15770,4832
|
|
20240328,144300,18295574820,15790,15780,15790,15780,3035
|
|
20240328,144200,18247671160,15780,15790,15800,15780,2683
|
|
20240328,144100,18205308590,15790,15800,15800,15780,11696
|
|
20240328,144000,18020570290,15800,15800,15810,15790,3328
|
|
20240328,143900,17967983110,15800,15810,15810,15790,4434
|
|
20240328,143800,17897922390,15800,15800,15810,15790,12016
|
|
20240328,143700,17708068220,15800,15800,15800,15790,2460
|
|
20240328,143600,17669210030,15800,15790,15800,15780,3872
|
|
20240328,143500,17608059880,15780,15780,15790,15780,2019
|
|
20240328,143400,17576183020,15790,15780,15790,15780,2591
|
|
20240328,143300,17535273160,15780,15780,15790,15780,4505
|
|
20240328,143200,17464176130,15790,15770,15790,15770,5054
|
|
20240328,143100,17384417790,15770,15770,15770,15760,1721
|
|
20240328,143000,17357278150,15770,15770,15770,15760,1594
|
|
20240328,142900,17332141630,15760,15770,15770,15760,1190
|
|
20240328,142800,17313380480,15770,15760,15770,15750,6184
|
|
20240328,142700,17215917200,15760,15750,15760,15740,1326
|
|
20240328,142600,17195022960,15750,15750,15750,15740,1820
|
|
20240328,142500,17166358580,15750,15740,15750,15730,1788
|
|
20240328,142400,17138212540,15740,15740,15740,15730,1066
|
|
20240328,142300,17121437020,15740,15730,15740,15730,1611
|
|
20240328,142200,17096085210,15730,15730,15740,15730,1763
|
|
20240328,142100,17068346510,15730,15730,15740,15720,3414
|
|
20240328,142000,17014633120,15740,15730,15740,15720,2769
|
|
20240328,141900,16971076210,15730,15730,15730,15720,2664
|
|
20240328,141800,16929190560,15730,15740,15740,15720,2917
|
|
20240328,141700,16883300610,15740,15740,15750,15740,4429
|
|
20240328,141600,16813582710,15750,15740,15750,15740,1753
|
|
20240328,141500,16785976250,15740,15740,15750,15730,3408
|
|
20240328,141400,16732330650,15750,15750,15760,15740,3422
|
|
20240328,141300,16678453510,15750,15760,15760,15740,5751
|
|
20240328,141200,16587894380,15760,15760,15770,15760,2981
|
|
20240328,141100,16540906980,15760,15760,15770,15760,2188
|
|
20240328,141000,16506410480,15770,15770,15770,15760,1197
|
|
20240328,140900,16487536290,15770,15770,15770,15760,2939
|
|
20240328,140800,16441210300,15770,15770,15770,15760,3173
|
|
20240328,140700,16391175000,15760,15770,15770,15760,1872
|
|
20240328,140600,16361663530,15760,15760,15770,15760,1363
|
|
20240328,140500,16340175020,15770,15750,15770,15750,997
|
|
20240328,140400,16324461800,15750,15770,15780,15750,4991
|
|
20240328,140300,16245761430,15780,15780,15780,15770,1985
|
|
20240328,140200,16214442440,15780,15800,15820,15770,14595
|
|
20240328,140100,15983866380,15820,15810,15820,15800,6592
|
|
20240328,140000,15879645340,15800,15810,15810,15800,1529
|
|
20240328,135900,15855475050,15810,15800,15810,15800,4148
|
|
20240328,135800,15789917190,15800,15800,15800,15790,10919
|
|
20240328,135700,15617398350,15800,15790,15800,15790,1990
|
|
20240328,135600,15585962640,15800,15790,15800,15790,4472
|
|
20240328,135500,15515328120,15790,15800,15800,15790,3577
|
|
20240328,135400,15458831570,15790,15770,15800,15760,29866
|
|
20240328,135300,14987498590,15770,15750,15770,15740,11423
|
|
20240328,135200,14807500070,15740,15730,15750,15720,5464
|
|
20240328,135100,14721523450,15730,15730,15740,15720,3453
|
|
20240328,135000,14667202480,15740,15730,15740,15720,1349
|
|
20240328,134900,14645975420,15730,15730,15740,15720,4251
|
|
20240328,134800,14579104620,15740,15740,15740,15730,1627
|
|
20240328,134700,14553504930,15740,15750,15760,15730,4012
|
|
20240328,134600,14490326550,15760,15760,15760,15750,2347
|
|
20240328,134500,14453351000,15760,15750,15760,15750,1928
|
|
20240328,134400,14422967970,15760,15760,15760,15750,2174
|
|
20240328,134300,14388715890,15760,15750,15760,15750,2766
|
|
20240328,134200,14345129290,15750,15730,15760,15730,7182
|
|
20240328,134100,14232021660,15740,15740,15740,15730,2334
|
|
20240328,134000,14195292220,15740,15750,15750,15730,4732
|
|
20240328,133900,14120809690,15740,15740,15750,15740,2452
|
|
20240328,133800,14082198950,15750,15740,15750,15740,2799
|
|
20240328,133700,14038127290,15740,15740,15750,15740,4923
|
|
20240328,133600,13960622620,15750,15740,15750,15740,2594
|
|
20240328,133500,13919778890,15750,15730,15750,15730,7473
|
|
20240328,133400,13802170760,15730,15740,15740,15730,4766
|
|
20240328,133300,13727192770,15730,15730,15740,15720,3652
|
|
20240328,133200,13669748240,15720,15700,15730,15700,6156
|
|
20240328,133100,13573011950,15700,15680,15710,15680,6924
|
|
20240328,133000,13464311850,15690,15700,15700,15680,1874
|
|
20240328,132900,13434910340,15700,15690,15700,15690,4282
|
|
20240328,132800,13367712850,15700,15690,15700,15680,4568
|
|
20240328,132700,13296036030,15690,15690,15700,15660,4811
|
|
20240328,132600,13220534820,15650,15690,15700,15650,4572
|
|
20240328,132500,13148821410,15690,15690,15690,15680,2517
|
|
20240328,132400,13109338630,15690,15690,15700,15680,4217
|
|
20240328,132300,13043175470,15690,15640,15700,15640,27337
|
|
20240328,132200,12614956560,15650,15640,15650,15630,2741
|
|
20240328,132100,12572087470,15640,15620,15640,15620,7863
|
|
20240328,132000,12449189340,15620,15600,15620,15600,7287
|
|
20240328,131900,12335451520,15600,15600,15600,15590,3091
|
|
20240328,131800,12287244000,15600,15580,15600,15570,11146
|
|
20240328,131700,12113529710,15580,15580,15580,15570,1201
|
|
20240328,131600,12094823340,15580,15570,15580,15560,8963
|
|
20240328,131500,11955311710,15560,15550,15570,15550,3832
|
|
20240328,131400,11895686940,15560,15550,15560,15550,699
|
|
20240328,131300,11884810610,15550,15550,15560,15550,996
|
|
20240328,131200,11869315730,15560,15560,15560,15550,1289
|
|
20240328,131100,11849260970,15550,15560,15560,15540,3416
|
|
20240328,131000,11796134570,15560,15550,15570,15550,1117
|
|
20240328,130900,11778750500,15560,15550,15570,15550,876
|
|
20240328,130800,11765121440,15570,15560,15570,15550,4587
|
|
20240328,130700,11693763610,15560,15560,15560,15550,2600
|
|
20240328,130600,11653325050,15560,15560,15560,15550,657
|
|
20240328,130500,11643102660,15560,15560,15570,15550,5026
|
|
20240328,130400,11564897510,15570,15570,15570,15560,304
|
|
20240328,130300,11560166840,15570,15570,15570,15560,684
|
|
20240328,130200,11549517940,15570,15570,15570,15560,376
|
|
20240328,130100,11543664700,15570,15560,15580,15560,501
|
|
20240328,130000,11535868950,15560,15580,15580,15560,51
|
|
20240328,125900,11535074730,15580,15580,15580,15560,3146
|
|
20240328,125800,11486090640,15580,15590,15590,15580,4918
|
|
20240328,125700,11409457830,15590,15590,15590,15590,269
|
|
20240328,125600,11405264120,15590,15590,15600,15590,2174
|
|
20240328,125500,11371371150,15600,15590,15600,15590,1928
|
|
20240328,125400,11341299240,15600,15600,15600,15590,159
|
|
20240328,125300,11338818890,15600,15590,15600,15590,218
|
|
20240328,125200,11335418280,15600,15590,15600,15590,122
|
|
20240328,125100,11333515130,15600,15590,15600,15590,2890
|
|
20240328,125000,11288453470,15600,15590,15600,15590,519
|
|
20240328,124900,11280361070,15590,15600,15600,15590,374
|
|
20240328,124800,11274526710,15590,15590,15600,15580,1783
|
|
20240328,124700,11246728210,15590,15580,15590,15580,360
|
|
20240328,124600,11241118600,15590,15590,15590,15580,684
|
|
20240328,124500,11230456380,15580,15590,15590,15580,611
|
|
20240328,124400,11220936080,15580,15580,15590,15580,328
|
|
20240328,124300,11215824760,15580,15580,15590,15580,685
|
|
20240328,124200,11205152390,15580,15590,15590,15580,208
|
|
20240328,124100,11201911000,15580,15590,15590,15580,199
|
|
20240328,124000,11198809730,15580,15590,15590,15580,1477
|
|
20240328,123900,11175783830,15600,15600,15600,15590,202
|
|
20240328,123800,11172632880,15590,15600,15600,15590,262
|
|
20240328,123700,11168547850,15600,15600,15610,15590,2540
|
|
20240328,123600,11128924670,15600,15600,15610,15600,137
|
|
20240328,123500,11126786960,15600,15600,15610,15600,1235
|
|
20240328,123400,11107519810,15610,15610,15610,15600,89
|
|
20240328,123300,11106130580,15610,15610,15610,15600,2528
|
|
20240328,123200,11066669240,15610,15610,15610,15600,545
|
|
20240328,123100,11058161840,15610,15600,15610,15600,906
|
|
20240328,123000,11044023310,15610,15600,15610,15600,62
|
|
20240328,122900,11043055530,15600,15600,15610,15600,4579
|
|
20240328,122800,10971622990,15600,15600,15600,15590,633
|
|
20240328,122700,10961748400,15600,15590,15600,15590,3213
|
|
20240328,122600,10911652570,15590,15570,15590,15570,4060
|
|
20240328,122500,10848398360,15570,15580,15580,15570,69
|
|
20240328,122400,10847323580,15570,15570,15580,15570,3431
|
|
20240328,122300,10793894020,15570,15570,15570,15560,449
|
|
20240328,122200,10786906150,15570,15570,15570,15560,541
|
|
20240328,122100,10778486410,15560,15570,15570,15560,576
|
|
20240328,122000,10769518800,15570,15560,15570,15560,382
|
|
20240328,121900,10763571660,15560,15560,15570,15560,568
|
|
20240328,121800,10754732960,15570,15560,15570,15560,623
|
|
20240328,121700,10745035920,15560,15560,15570,15550,626
|
|
20240328,121600,10735295290,15560,15560,15560,15560,2150
|
|
20240328,121500,10701841290,15560,15550,15560,15550,1192
|
|
20240328,121400,10683294930,15550,15550,15560,15550,513
|
|
20240328,121300,10675317630,15550,15560,15560,15550,6833
|
|
20240328,121200,10569062830,15550,15560,15560,15550,791
|
|
20240328,121100,10556759110,15560,15560,15560,15550,778
|
|
20240328,121000,10544655970,15560,15560,15560,15550,122
|
|
20240328,120900,10542757690,15560,15560,15560,15550,278
|
|
20240328,120800,10538433410,15560,15560,15560,15550,1004
|
|
20240328,120700,10522812220,15560,15570,15570,15560,1105
|
|
20240328,120600,10505617260,15570,15560,15570,15550,1283
|
|
20240328,120500,10485653440,15560,15570,15570,15550,1745
|
|
20240328,120400,10458501710,15560,15560,15570,15560,1813
|
|
20240328,120300,10430291300,15560,15570,15570,15560,620
|
|
20240328,120200,10420642220,15560,15570,15570,15560,154
|
|
20240328,120100,10418245730,15570,15570,15570,15560,681
|
|
20240328,120000,10407646630,15570,15570,15570,15560,279
|
|
20240328,115900,10403303660,15560,15570,15570,15560,3015
|
|
20240328,115800,10356360320,15570,15570,15580,15570,385
|
|
20240328,115700,10350362750,15580,15570,15580,15570,585
|
|
20240328,115600,10341253250,15580,15570,15580,15570,97
|
|
20240328,115500,10339742940,15580,15570,15580,15570,249
|
|
20240328,115400,10335865490,15580,15570,15580,15570,259
|
|
20240328,115300,10331832270,15570,15580,15580,15570,37
|
|
20240328,115200,10331256110,15580,15580,15580,15570,61
|
|
20240328,115100,10330305800,15580,15580,15580,15570,681
|
|
20240328,115000,10319695860,15570,15570,15580,15570,106
|
|
20240328,114900,10318044760,15570,15580,15580,15570,3192
|
|
20240328,114800,10268344140,15580,15580,15580,15570,1516
|
|
20240328,114700,10244726220,15570,15580,15580,15570,379
|
|
20240328,114600,10238822930,15570,15580,15580,15570,909
|
|
20240328,114500,10224666640,15570,15580,15590,15560,6014
|
|
20240328,114400,10131025200,15570,15580,15590,15570,3210
|
|
20240328,114300,10081028320,15580,15580,15580,15570,1767
|
|
20240328,114200,10053502960,15580,15570,15580,15570,781
|
|
20240328,114100,10041337650,15570,15580,15580,15570,684
|
|
20240328,114000,10030683570,15580,15580,15580,15570,984
|
|
20240328,113900,10015360770,15580,15580,15580,15570,365
|
|
20240328,113800,10009676330,15580,15570,15580,15570,338
|
|
20240328,113700,10004411470,15580,15580,15590,15570,7809
|
|
20240328,113600,9882745480,15580,15590,15590,15580,464
|
|
20240328,113500,9875514710,15590,15580,15590,15580,111
|
|
20240328,113400,9873784420,15590,15590,15590,15580,114
|
|
20240328,113300,9872007280,15590,15580,15590,15580,111
|
|
20240328,113200,9870277140,15580,15590,15590,15580,2037
|
|
20240328,113100,9838521120,15600,15590,15600,15590,2170
|
|
20240328,113000,9804690580,15590,15590,15590,15580,297
|
|
20240328,112900,9800062180,15580,15590,15590,15580,299
|
|
20240328,112800,9795403550,15580,15580,15590,15580,633
|
|
20240328,112700,9785541190,15580,15580,15590,15580,596
|
|
20240328,112600,9776255160,15580,15580,15590,15580,404
|
|
20240328,112500,9769960740,15590,15580,15590,15580,190
|
|
20240328,112400,9767000080,15580,15580,15590,15580,341
|
|
20240328,112300,9761687170,15580,15580,15590,15580,1150
|
|
20240328,112200,9743769460,15580,15580,15590,15580,468
|
|
20240328,112100,9736476290,15580,15580,15590,15580,881
|
|
20240328,112000,9722748750,15590,15580,15590,15580,358
|
|
20240328,111900,9717170020,15590,15580,15590,15580,291
|
|
20240328,111800,9712635450,15580,15590,15590,15580,536
|
|
20240328,111700,9704284380,15590,15590,15590,15580,406
|
|
20240328,111600,9697956930,15590,15590,15590,15580,580
|
|
20240328,111500,9688917100,15580,15580,15590,15580,880
|
|
20240328,111400,9675206570,15580,15580,15580,15580,226
|
|
20240328,111300,9671685490,15580,15590,15590,15580,691
|
|
20240328,111200,9660917140,15590,15590,15590,15580,190
|
|
20240328,111100,9657955060,15580,15590,15590,15580,275
|
|
20240328,111000,9653667860,15590,15580,15590,15580,2047
|
|
20240328,110900,9621755700,15590,15600,15600,15580,3403
|
|
20240328,110800,9568702480,15600,15590,15600,15590,460
|
|
20240328,110700,9561529180,15600,15600,15600,15590,295
|
|
20240328,110600,9556929450,15600,15590,15600,15580,1280
|
|
20240328,110500,9536976140,15590,15590,15590,15580,519
|
|
20240328,110400,9528885030,15590,15590,15590,15580,1973
|
|
20240328,110300,9498126270,15590,15590,15600,15580,3470
|
|
20240328,110200,9444038830,15600,15600,15600,15590,959
|
|
20240328,110100,9429081480,15600,15590,15600,15590,1067
|
|
20240328,110000,9412443110,15580,15580,15600,15580,5246
|
|
20240328,105900,9330658480,15590,15580,15590,15580,620
|
|
20240328,105800,9320995550,15590,15580,15590,15580,526
|
|
20240328,105700,9312799570,15580,15580,15590,15570,1816
|
|
20240328,105600,9284506810,15580,15580,15590,15580,871
|
|
20240328,105500,9270935810,15590,15580,15590,15580,476
|
|
20240328,105400,9263519470,15590,15580,15590,15580,398
|
|
20240328,105300,9257318620,15590,15580,15590,15580,722
|
|
20240328,105200,9246069720,15580,15570,15590,15570,458
|
|
20240328,105100,9238934220,15580,15570,15580,15570,1982
|
|
20240328,105000,9208059080,15570,15580,15580,15570,1391
|
|
20240328,104900,9186396420,15580,15570,15580,15570,221
|
|
20240328,104800,9182954910,15570,15580,15580,15570,487
|
|
20240328,104700,9175371810,15580,15570,15580,15570,216
|
|
20240328,104600,9172007620,15580,15570,15580,15570,310
|
|
20240328,104500,9167178270,15580,15570,15580,15570,1813
|
|
20240328,104400,9138936800,15570,15580,15580,15570,1959
|
|
20240328,104300,9108434800,15570,15570,15580,15570,304
|
|
20240328,104200,9103701510,15570,15570,15570,15560,3512
|
|
20240328,104100,9049031420,15570,15580,15580,15570,4051
|
|
20240328,104000,8985955000,15580,15570,15580,15570,609
|
|
20240328,103900,8976469540,15580,15570,15580,15570,2323
|
|
20240328,103800,8940286410,15580,15570,15580,15570,850
|
|
20240328,103700,8927044630,15570,15580,15590,15570,4968
|
|
20240328,103600,8849652890,15580,15590,15590,15580,2647
|
|
20240328,103500,8808386310,15600,15590,15600,15590,1514
|
|
20240328,103400,8784780690,15600,15600,15610,15590,2440
|
|
20240328,103300,8746716790,15600,15600,15610,15600,3507
|
|
20240328,103200,8692007080,15610,15600,15610,15600,542
|
|
20240328,103100,8683547660,15600,15610,15610,15600,1050
|
|
20240328,103000,8667160370,15610,15600,15610,15600,488
|
|
20240328,102900,8659543590,15600,15610,15620,15600,835
|
|
20240328,102800,8646509410,15610,15610,15620,15610,1481
|
|
20240328,102700,8623390400,15610,15620,15620,15610,1672
|
|
20240328,102600,8597288840,15610,15610,15620,15610,1230
|
|
20240328,102500,8578087870,15620,15610,15620,15610,2592
|
|
20240328,102400,8537620920,15610,15620,15620,15610,791
|
|
20240328,102300,8525272550,15610,15600,15620,15600,7111
|
|
20240328,102200,8414271130,15600,15610,15610,15600,1503
|
|
20240328,102100,8390821650,15610,15600,15610,15600,1613
|
|
20240328,102000,8365655590,15600,15600,15610,15590,3320
|
|
20240328,101900,8313862980,15590,15590,15600,15590,522
|
|
20240328,101800,8305721290,15600,15600,15600,15590,3336
|
|
20240328,101700,8253691470,15600,15600,15610,15590,3520
|
|
20240328,101600,8198779580,15590,15590,15600,15590,254
|
|
20240328,101500,8194818160,15600,15600,15610,15590,3163
|
|
20240328,101400,8145475430,15590,15580,15590,15580,6503
|
|
20240328,101300,8044096670,15580,15580,15590,15580,1823
|
|
20240328,101200,8015693360,15580,15580,15590,15580,917
|
|
20240328,101100,8001404450,15580,15580,15590,15580,1476
|
|
20240328,101000,7978406510,15590,15580,15590,15570,1417
|
|
20240328,100900,7956334450,15580,15570,15580,15570,1149
|
|
20240328,100800,7938439970,15580,15590,15590,15580,1173
|
|
20240328,100700,7920163160,15580,15590,15600,15580,3842
|
|
20240328,100600,7860291010,15580,15590,15590,15580,3726
|
|
20240328,100500,7802211240,15590,15570,15590,15570,1512
|
|
20240328,100400,7778652850,15580,15610,15610,15570,10254
|
|
20240328,100300,7618851190,15610,15600,15610,15590,2682
|
|
20240328,100200,7577015550,15590,15600,15600,15590,3510
|
|
20240328,100100,7522273200,15600,15610,15610,15590,10891
|
|
20240328,100000,7352342270,15610,15620,15630,15610,3153
|
|
20240328,095900,7303089720,15620,15630,15630,15620,349
|
|
20240328,095800,7297637990,15630,15630,15630,15620,2685
|
|
20240328,095700,7255696750,15630,15620,15630,15620,1258
|
|
20240328,095600,7236046770,15630,15620,15630,15620,441
|
|
20240328,095500,7229154760,15620,15640,15640,15620,4135
|
|
20240328,095400,7164508420,15650,15640,15650,15640,165
|
|
20240328,095300,7161927270,15650,15660,15660,15640,4042
|
|
20240328,095200,7098674170,15650,15650,15660,15650,2298
|
|
20240328,095100,7062705150,15650,15640,15650,15640,2535
|
|
20240328,095000,7023039600,15650,15630,15650,15620,3434
|
|
20240328,094900,6969360670,15620,15610,15620,15610,3556
|
|
20240328,094800,6913818040,15610,15610,15620,15610,1260
|
|
20240328,094700,6894147830,15610,15620,15620,15610,4480
|
|
20240328,094600,6824195150,15620,15640,15640,15620,5915
|
|
20240328,094500,6731772110,15630,15650,15650,15630,3484
|
|
20240328,094400,6677281350,15650,15640,15650,15640,3235
|
|
20240328,094300,6626675150,15640,15650,15650,15640,1876
|
|
20240328,094200,6597332860,15650,15650,15650,15640,2435
|
|
20240328,094100,6559236550,15650,15650,15650,15640,2691
|
|
20240328,094000,6517141350,15650,15650,15650,15640,2249
|
|
20240328,093900,6481944610,15650,15660,15660,15640,6233
|
|
20240328,093800,6384395800,15660,15660,15670,15650,4959
|
|
20240328,093700,6306738000,15660,15660,15670,15650,7913
|
|
20240328,093600,6182844620,15660,15660,15660,15650,1336
|
|
20240328,093500,6161929240,15650,15670,15670,15650,3660
|
|
20240328,093400,6104614410,15670,15660,15670,15650,2944
|
|
20240328,093300,6058513950,15650,15670,15670,15650,4650
|
|
20240328,093200,5985698780,15660,15680,15680,15660,5700
|
|
20240328,093100,5896362090,15690,15680,15690,15670,3967
|
|
20240328,093000,5834176760,15680,15680,15680,15670,4867
|
|
20240328,092900,5757894800,15680,15710,15710,15670,8810
|
|
20240328,092800,5619600450,15710,15710,15720,15710,2972
|
|
20240328,092700,5572902280,15710,15730,15730,15710,3402
|
|
20240328,092600,5519420110,15730,15750,15750,15730,3359
|
|
20240328,092500,5466567190,15740,15740,15760,15740,5600
|
|
20240328,092400,5378353610,15740,15720,15770,15710,19628
|
|
20240328,092300,5069375790,15720,15730,15730,15710,4658
|
|
20240328,092200,4996136410,15730,15740,15740,15710,7563
|
|
20240328,092100,4877199690,15740,15680,15750,15680,30710
|
|
20240328,092000,4394499800,15690,15670,15690,15670,9890
|
|
20240328,091900,4239460020,15670,15690,15690,15670,10058
|
|
20240328,091800,4081767430,15690,15680,15690,15680,3038
|
|
20240328,091700,4034107550,15690,15670,15690,15660,9538
|
|
20240328,091600,3884619270,15670,15670,15670,15660,9024
|
|
20240328,091500,3743266240,15670,15700,15700,15660,12431
|
|
20240328,091400,3548365870,15700,15650,15730,15640,37548
|
|
20240328,091300,2959159320,15650,15600,15660,15590,15132
|
|
20240328,091200,2722663160,15600,15590,15610,15580,5378
|
|
20240328,091100,2638785670,15590,15590,15590,15570,2720
|
|
20240328,091000,2596399730,15600,15550,15600,15550,3979
|
|
20240328,090900,2534405990,15570,15540,15570,15530,9173
|
|
20240328,090800,2391812100,15530,15550,15550,15530,3951
|
|
20240328,090700,2330418420,15550,15540,15550,15530,4709
|
|
20240328,090600,2257253520,15540,15550,15550,15540,3825
|
|
20240328,090500,2197812250,15550,15530,15550,15510,5268
|
|
20240328,090400,2116034500,15540,15490,15560,15490,10729
|
|
20240328,090300,1949624250,15480,15480,15490,15460,10636
|
|
20240328,090200,1785007870,15480,15500,15520,15480,11402
|
|
20240328,090100,1608348830,15500,15610,15610,15480,59677
|
|
20240328,090000,682136370,15600,15580,15620,15580,43323
|