594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,185100,23399637800,15720,15720,15720,15720,54795
|
|
20240329,185000,23399637800,15720,15720,15720,15720,0
|
|
20240329,184900,23399637800,15720,15720,15720,15720,0
|
|
20240329,184800,23399637800,15720,15720,15720,15720,0
|
|
20240329,184700,23399637800,15720,15720,15720,15720,0
|
|
20240329,184600,23399637800,15720,15720,15720,15720,0
|
|
20240329,184500,23399637800,15720,15720,15720,15720,0
|
|
20240329,184400,23399637800,15720,15720,15720,15720,0
|
|
20240329,184300,23399637800,15720,15720,15720,15720,0
|
|
20240329,184200,23399637800,15720,15720,15720,15720,0
|
|
20240329,184100,23399637800,15720,15720,15720,15720,0
|
|
20240329,184000,23399637800,15720,15720,15720,15720,0
|
|
20240329,183900,23399637800,15720,15720,15720,15720,0
|
|
20240329,183800,23399637800,15720,15720,15720,15720,0
|
|
20240329,183700,23399637800,15720,15720,15720,15720,0
|
|
20240329,183600,23399637800,15720,15720,15720,15720,0
|
|
20240329,183500,23399637800,15720,15720,15720,15720,0
|
|
20240329,183400,23399637800,15720,15720,15720,15720,0
|
|
20240329,183300,23399637800,15720,15720,15720,15720,0
|
|
20240329,183200,23399637800,15720,15720,15720,15720,0
|
|
20240329,183100,23399637800,15720,15720,15720,15720,0
|
|
20240329,183000,23399637800,15720,15720,15720,15720,0
|
|
20240329,182900,23399637800,15720,15720,15720,15720,0
|
|
20240329,182800,23399637800,15720,15720,15720,15720,0
|
|
20240329,182700,23399637800,15720,15720,15720,15720,0
|
|
20240329,182600,23399637800,15720,15720,15720,15720,0
|
|
20240329,182500,23399637800,15720,15720,15720,15720,0
|
|
20240329,182400,23399637800,15720,15720,15720,15720,0
|
|
20240329,182300,23399637800,15720,15720,15720,15720,0
|
|
20240329,182200,23399637800,15720,15720,15720,15720,0
|
|
20240329,182100,23399637800,15720,15720,15720,15720,54795
|
|
20240329,182000,23399637800,15720,15720,15720,15720,0
|
|
20240329,181900,23399637800,15720,15720,15720,15720,0
|
|
20240329,181800,23399637800,15720,15720,15720,15720,0
|
|
20240329,181700,23399637800,15720,15720,15720,15720,0
|
|
20240329,181600,23399637800,15720,15720,15720,15720,0
|
|
20240329,181500,23399637800,15720,15720,15720,15720,0
|
|
20240329,181400,23399637800,15720,15720,15720,15720,0
|
|
20240329,181300,23399637800,15720,15720,15720,15720,0
|
|
20240329,181200,23399637800,15720,15720,15720,15720,0
|
|
20240329,181100,23399637800,15720,15720,15720,15720,0
|
|
20240329,181000,23399637800,15720,15720,15720,15720,0
|
|
20240329,180900,23399637800,15720,15720,15720,15720,0
|
|
20240329,180800,23399637800,15720,15720,15720,15720,0
|
|
20240329,180700,23399637800,15720,15720,15720,15720,0
|
|
20240329,180600,23399637800,15720,15720,15720,15720,0
|
|
20240329,180500,23399637800,15720,15720,15720,15720,0
|
|
20240329,180400,23399637800,15720,15720,15720,15720,0
|
|
20240329,180300,23399637800,15720,15720,15720,15720,0
|
|
20240329,180200,23399637800,15720,15720,15720,15720,0
|
|
20240329,180100,23399637800,15720,15720,15720,15720,0
|
|
20240329,180000,23399637800,15720,15720,15720,15720,0
|
|
20240329,175900,23399637800,15720,15720,15720,15720,0
|
|
20240329,175800,23399637800,15720,15720,15720,15720,0
|
|
20240329,175700,23399637800,15720,15720,15720,15720,0
|
|
20240329,175600,23399637800,15720,15720,15720,15720,0
|
|
20240329,175500,23399637800,15720,15720,15720,15720,0
|
|
20240329,175400,23399637800,15720,15720,15720,15720,0
|
|
20240329,175300,23399637800,15720,15720,15720,15720,0
|
|
20240329,175200,23399637800,15720,15720,15720,15720,0
|
|
20240329,175100,23399637800,15720,15720,15720,15720,54795
|
|
20240329,175000,23399637800,15720,15720,15720,15720,0
|
|
20240329,174900,23399637800,15720,15720,15720,15720,0
|
|
20240329,174800,23399637800,15720,15720,15720,15720,0
|
|
20240329,174700,23399637800,15720,15720,15720,15720,0
|
|
20240329,174600,23399637800,15720,15720,15720,15720,0
|
|
20240329,174500,23399637800,15720,15720,15720,15720,0
|
|
20240329,174400,23399637800,15720,15720,15720,15720,0
|
|
20240329,174300,23399637800,15720,15720,15720,15720,0
|
|
20240329,174200,23399637800,15720,15720,15720,15720,0
|
|
20240329,174100,23399637800,15720,15720,15720,15720,0
|
|
20240329,174000,23399637800,15720,15720,15720,15720,0
|
|
20240329,173900,23399637800,15720,15720,15720,15720,0
|
|
20240329,173800,23399637800,15720,15720,15720,15720,0
|
|
20240329,173700,23399637800,15720,15720,15720,15720,0
|
|
20240329,173600,23399637800,15720,15720,15720,15720,0
|
|
20240329,173500,23399637800,15720,15720,15720,15720,0
|
|
20240329,173400,23399637800,15720,15720,15720,15720,0
|
|
20240329,173300,23399637800,15720,15720,15720,15720,0
|
|
20240329,173200,23399637800,15720,15720,15720,15720,0
|
|
20240329,173100,23399637800,15720,15720,15720,15720,0
|
|
20240329,173000,23399637800,15720,15720,15720,15720,0
|
|
20240329,172900,23399637800,15720,15720,15720,15720,0
|
|
20240329,172800,23399637800,15720,15720,15720,15720,0
|
|
20240329,172700,23399637800,15720,15720,15720,15720,0
|
|
20240329,172600,23399637800,15720,15720,15720,15720,0
|
|
20240329,172500,23399637800,15720,15720,15720,15720,0
|
|
20240329,172400,23399637800,15720,15720,15720,15720,0
|
|
20240329,172300,23399637800,15720,15720,15720,15720,0
|
|
20240329,172200,23399637800,15720,15720,15720,15720,0
|
|
20240329,172100,23399637800,15720,15720,15720,15720,54795
|
|
20240329,172000,23399637800,15720,15720,15720,15720,0
|
|
20240329,171900,23399637800,15720,15720,15720,15720,0
|
|
20240329,171800,23399637800,15720,15720,15720,15720,0
|
|
20240329,171700,23399637800,15720,15720,15720,15720,0
|
|
20240329,171600,23399637800,15720,15720,15720,15720,0
|
|
20240329,171500,23399637800,15720,15720,15720,15720,0
|
|
20240329,171400,23399637800,15720,15720,15720,15720,0
|
|
20240329,171300,23399637800,15720,15720,15720,15720,0
|
|
20240329,171200,23399637800,15720,15720,15720,15720,0
|
|
20240329,171100,23399637800,15720,15720,15720,15720,0
|
|
20240329,171000,23399637800,15720,15720,15720,15720,0
|
|
20240329,170900,23399637800,15720,15720,15720,15720,0
|
|
20240329,170800,23399637800,15720,15720,15720,15720,0
|
|
20240329,170700,23399637800,15720,15720,15720,15720,0
|
|
20240329,170600,23399637800,15720,15720,15720,15720,0
|
|
20240329,170500,23399637800,15720,15720,15720,15720,0
|
|
20240329,170400,23399637800,15720,15720,15720,15720,0
|
|
20240329,170300,23399637800,15720,15720,15720,15720,0
|
|
20240329,170200,23399637800,15720,15720,15720,15720,0
|
|
20240329,170100,23399637800,15720,15720,15720,15720,0
|
|
20240329,170000,23399637800,15720,15720,15720,15720,0
|
|
20240329,165900,23399637800,15720,15720,15720,15720,0
|
|
20240329,165800,23399637800,15720,15720,15720,15720,0
|
|
20240329,165700,23399637800,15720,15720,15720,15720,0
|
|
20240329,165600,23399637800,15720,15720,15720,15720,0
|
|
20240329,165500,23399637800,15720,15720,15720,15720,0
|
|
20240329,165400,23399637800,15720,15720,15720,15720,0
|
|
20240329,165300,23399637800,15720,15720,15720,15720,0
|
|
20240329,165200,23399637800,15720,15720,15720,15720,0
|
|
20240329,165100,23399637800,15720,15720,15720,15720,54795
|
|
20240329,165000,23399637800,15720,15720,15720,15720,0
|
|
20240329,164900,23399637800,15720,15720,15720,15720,0
|
|
20240329,164800,23399637800,15720,15720,15720,15720,0
|
|
20240329,164700,23399637800,15720,15720,15720,15720,0
|
|
20240329,164600,23399637800,15720,15720,15720,15720,0
|
|
20240329,164500,23399637800,15720,15720,15720,15720,0
|
|
20240329,164400,23399637800,15720,15720,15720,15720,0
|
|
20240329,164300,23399637800,15720,15720,15720,15720,0
|
|
20240329,164200,23399637800,15720,15720,15720,15720,0
|
|
20240329,164100,23399637800,15720,15720,15720,15720,0
|
|
20240329,164000,23399637800,15720,15720,15720,15720,0
|
|
20240329,163900,23399637800,15720,15720,15720,15720,0
|
|
20240329,163800,23399637800,15720,15720,15720,15720,0
|
|
20240329,163700,23399637800,15720,15720,15720,15720,0
|
|
20240329,163600,23399637800,15720,15720,15720,15720,0
|
|
20240329,163500,23399637800,15720,15720,15720,15720,0
|
|
20240329,163400,23399637800,15720,15720,15720,15720,0
|
|
20240329,163300,23399637800,15720,15720,15720,15720,0
|
|
20240329,163200,23399637800,15720,15720,15720,15720,0
|
|
20240329,163100,23399637800,15720,15720,15720,15720,0
|
|
20240329,163000,23399637800,15720,15720,15720,15720,0
|
|
20240329,162900,23399637800,15720,15720,15720,15720,0
|
|
20240329,162800,23399637800,15720,15720,15720,15720,0
|
|
20240329,162700,23399637800,15720,15720,15720,15720,0
|
|
20240329,162600,23399637800,15720,15720,15720,15720,0
|
|
20240329,162500,23399637800,15720,15720,15720,15720,0
|
|
20240329,162400,23399637800,15720,15720,15720,15720,0
|
|
20240329,162300,23399637800,15720,15720,15720,15720,0
|
|
20240329,162200,23399637800,15720,15720,15720,15720,0
|
|
20240329,162100,23399637800,15720,15720,15720,15720,54795
|
|
20240329,162000,23399637800,15720,15720,15720,15720,0
|
|
20240329,161900,23399637800,15720,15720,15720,15720,0
|
|
20240329,161800,23399637800,15720,15720,15720,15720,0
|
|
20240329,161700,23399637800,15720,15720,15720,15720,0
|
|
20240329,161600,23399637800,15720,15720,15720,15720,0
|
|
20240329,161500,23399637800,15720,15720,15720,15720,0
|
|
20240329,161400,23399637800,15720,15720,15720,15720,0
|
|
20240329,161300,23399637800,15720,15720,15720,15720,0
|
|
20240329,161200,23399637800,15720,15720,15720,15720,0
|
|
20240329,161100,23399637800,15720,15720,15720,15720,0
|
|
20240329,161000,23399637800,15720,15720,15720,15720,0
|
|
20240329,160900,23399637800,15720,15720,15720,15720,0
|
|
20240329,160800,23399637800,15720,15720,15720,15720,0
|
|
20240329,160700,23399637800,15720,15720,15720,15720,0
|
|
20240329,160600,23399637800,15720,15720,15720,15720,0
|
|
20240329,160500,23399637800,15720,15720,15720,15720,0
|
|
20240329,160400,23399637800,15720,15720,15720,15720,0
|
|
20240329,160300,23399637800,15720,15720,15720,15720,0
|
|
20240329,160200,23399637800,15720,15720,15720,15720,0
|
|
20240329,160100,23399637800,15720,15720,15720,15720,0
|
|
20240329,160000,23399637800,15720,15720,15720,15720,0
|
|
20240329,155900,23399637800,15720,15720,15720,15720,0
|
|
20240329,155800,23399637800,15720,15720,15720,15720,0
|
|
20240329,155700,23399637800,15720,15720,15720,15720,0
|
|
20240329,155600,23399637800,15720,15720,15720,15720,0
|
|
20240329,155500,23399637800,15720,15720,15720,15720,0
|
|
20240329,155400,23399637800,15720,15720,15720,15720,0
|
|
20240329,155300,23399637800,15720,15720,15720,15720,0
|
|
20240329,155200,23399637800,15720,15720,15720,15720,0
|
|
20240329,155100,23399637800,15720,15720,15720,15720,54795
|
|
20240329,155000,23399637800,15720,15720,15720,15720,0
|
|
20240329,154900,23399637800,15720,15720,15720,15720,0
|
|
20240329,154800,23399637800,15720,15720,15720,15720,0
|
|
20240329,154700,23399637800,15720,15720,15720,15720,0
|
|
20240329,154600,23399637800,15720,15720,15720,15720,0
|
|
20240329,154500,23399637800,15720,15720,15720,15720,0
|
|
20240329,154400,23399637800,15720,15720,15720,15720,0
|
|
20240329,154300,23399637800,15720,15720,15720,15720,0
|
|
20240329,154200,23399637800,15720,15720,15720,15720,0
|
|
20240329,154100,23399637800,15720,15720,15720,15720,0
|
|
20240329,154000,23399637800,15720,15720,15720,15720,0
|
|
20240329,153900,23399637800,15720,15720,15720,15720,0
|
|
20240329,153800,23399637800,15720,15720,15720,15720,0
|
|
20240329,153700,23399637800,15720,15720,15720,15720,0
|
|
20240329,153600,23399637800,15720,15720,15720,15720,0
|
|
20240329,153500,23399637800,15720,15720,15720,15720,0
|
|
20240329,153400,23399637800,15720,15720,15720,15720,0
|
|
20240329,153300,23399637800,15720,15720,15720,15720,0
|
|
20240329,153200,23399637800,15720,15720,15720,15720,0
|
|
20240329,153100,23399637800,15720,15720,15720,15720,0
|
|
20240329,153000,23399637800,15720,15720,15720,15720,54795
|
|
20240329,152900,22538260400,15780,15780,15780,15780,0
|
|
20240329,152800,22538260400,15780,15780,15780,15780,0
|
|
20240329,152700,22538260400,15780,15780,15780,15780,0
|
|
20240329,152600,22538260400,15780,15780,15780,15780,0
|
|
20240329,152500,22538260400,15780,15780,15780,15780,0
|
|
20240329,152400,22538260400,15780,15780,15780,15780,0
|
|
20240329,152300,22538260400,15780,15780,15780,15780,0
|
|
20240329,152200,22538260400,15780,15780,15780,15780,0
|
|
20240329,152100,22538260400,15780,15780,15780,15780,0
|
|
20240329,152000,22538260400,15780,15780,15780,15780,0
|
|
20240329,151900,22538260400,15780,15770,15780,15770,3864
|
|
20240329,151800,22477308170,15770,15770,15780,15770,3523
|
|
20240329,151700,22421732500,15780,15770,15780,15750,10348
|
|
20240329,151600,22258550570,15780,15770,15780,15770,2870
|
|
20240329,151500,22213275640,15780,15790,15800,15750,9793
|
|
20240329,151400,22058817150,15790,15790,15800,15780,4345
|
|
20240329,151300,21990205800,15800,15790,15800,15780,6709
|
|
20240329,151200,21884254850,15790,15780,15790,15780,2737
|
|
20240329,151100,21841039500,15790,15790,15790,15780,1712
|
|
20240329,151000,21814008300,15790,15790,15790,15780,1410
|
|
20240329,150900,21791750780,15790,15810,15810,15780,9275
|
|
20240329,150800,21645243180,15810,15810,15820,15810,3276
|
|
20240329,150700,21593448210,15820,15840,15840,15810,13129
|
|
20240329,150600,21385716520,15840,15830,15840,15830,3357
|
|
20240329,150500,21332562420,15840,15830,15840,15820,6468
|
|
20240329,150400,21230172560,15820,15830,15830,15820,3290
|
|
20240329,150300,21178104440,15830,15840,15840,15830,5124
|
|
20240329,150200,21096989470,15840,15850,15850,15830,5572
|
|
20240329,150100,21008726430,15850,15850,15850,15840,4129
|
|
20240329,150000,20943287910,15850,15820,15850,15820,6614
|
|
20240329,145900,20838557030,15830,15830,15830,15820,2956
|
|
20240329,145800,20791767710,15820,15830,15830,15820,4059
|
|
20240329,145700,20727515680,15820,15830,15830,15820,3232
|
|
20240329,145600,20676357230,15830,15830,15830,15820,1581
|
|
20240329,145500,20651332980,15830,15820,15830,15820,5169
|
|
20240329,145400,20569532490,15830,15830,15840,15830,5041
|
|
20240329,145300,20489720290,15840,15840,15840,15830,6857
|
|
20240329,145200,20381115540,15840,15830,15850,15820,9458
|
|
20240329,145100,20231321180,15830,15800,15830,15800,6244
|
|
20240329,145000,20132606370,15810,15770,15810,15770,7130
|
|
20240329,144900,20020008400,15770,15780,15780,15770,2197
|
|
20240329,144800,19985345170,15780,15780,15790,15770,4549
|
|
20240329,144700,19913564760,15790,15790,15790,15780,2097
|
|
20240329,144600,19880455200,15790,15790,15810,15780,10185
|
|
20240329,144500,19719553360,15800,15770,15800,15770,6531
|
|
20240329,144400,19616424860,15770,15760,15780,15750,6102
|
|
20240329,144300,19520235180,15760,15750,15770,15750,4845
|
|
20240329,144200,19443881950,15760,15710,15770,15710,16749
|
|
20240329,144100,19180343860,15720,15690,15720,15690,12694
|
|
20240329,144000,18981013490,15690,15700,15700,15690,910
|
|
20240329,143900,18966730070,15690,15690,15700,15690,2099
|
|
20240329,143800,18933791520,15700,15700,15700,15690,1697
|
|
20240329,143700,18907163180,15700,15690,15700,15690,1784
|
|
20240329,143600,18879167780,15690,15690,15700,15690,1035
|
|
20240329,143500,18862927680,15690,15690,15700,15690,1580
|
|
20240329,143400,18838134970,15700,15700,15700,15680,943
|
|
20240329,143300,18823337190,15690,15690,15700,15690,826
|
|
20240329,143200,18810376530,15690,15690,15700,15690,978
|
|
20240329,143100,18795031600,15690,15690,15700,15690,1976
|
|
20240329,143000,18764027110,15690,15700,15700,15690,1148
|
|
20240329,142900,18746013390,15700,15700,15700,15690,1683
|
|
20240329,142800,18719605600,15690,15690,15700,15690,1925
|
|
20240329,142700,18689400780,15700,15680,15700,15680,3301
|
|
20240329,142600,18637610000,15690,15690,15690,15680,686
|
|
20240329,142500,18626850590,15680,15690,15690,15680,1546
|
|
20240329,142400,18602606850,15680,15700,15700,15680,2722
|
|
20240329,142300,18559893290,15700,15710,15710,15700,1826
|
|
20240329,142200,18531224130,15710,15700,15710,15700,276
|
|
20240329,142100,18526889900,15710,15710,15710,15700,3991
|
|
20240329,142000,18464201700,15710,15710,15720,15710,756
|
|
20240329,141900,18452318240,15710,15720,15720,15710,1772
|
|
20240329,141800,18424470770,15710,15720,15720,15710,342
|
|
20240329,141700,18419096230,15720,15700,15720,15700,3165
|
|
20240329,141600,18369374820,15700,15700,15710,15700,407
|
|
20240329,141500,18362983170,15700,15710,15740,15700,600
|
|
20240329,141400,18353556890,15700,15690,15740,15690,19368
|
|
20240329,141300,18049117130,15680,15690,15690,15680,1022
|
|
20240329,141200,18033082100,15690,15670,15690,15670,1675
|
|
20240329,141100,18006817010,15680,15680,15680,15670,426
|
|
20240329,141000,18000138360,15680,15650,15680,15650,6522
|
|
20240329,140900,17897966100,15650,15660,15660,15650,2099
|
|
20240329,140800,17865096980,15650,15660,15660,15650,846
|
|
20240329,140700,17851851150,15660,15660,15660,15650,595
|
|
20240329,140600,17842534130,15650,15660,15660,15650,568
|
|
20240329,140500,17833641810,15660,15660,15670,15650,1015
|
|
20240329,140400,17817750000,15660,15670,15670,15660,6963
|
|
20240329,140300,17708704970,15660,15660,15670,15660,1112
|
|
20240329,140200,17691286990,15670,15670,15670,15660,531
|
|
20240329,140100,17682966240,15670,15660,15670,15660,959
|
|
20240329,140000,17667943310,15670,15670,15670,15660,800
|
|
20240329,135900,17655410380,15660,15670,15670,15660,382
|
|
20240329,135800,17649426580,15660,15670,15670,15660,414
|
|
20240329,135700,17642941760,15670,15670,15670,15650,5165
|
|
20240329,135600,17562055680,15670,15670,15670,15660,1331
|
|
20240329,135500,17541207410,15660,15670,15670,15660,886
|
|
20240329,135400,17527328120,15670,15670,15670,15660,819
|
|
20240329,135300,17514498500,15670,15660,15670,15660,410
|
|
20240329,135200,17508076250,15660,15670,15670,15660,922
|
|
20240329,135100,17493633310,15670,15660,15670,15660,621
|
|
20240329,135000,17483904560,15660,15670,15670,15660,1212
|
|
20240329,134900,17464921650,15660,15670,15670,15660,1292
|
|
20240329,134800,17444684330,15660,15670,15670,15660,363
|
|
20240329,134700,17438997390,15670,15670,15670,15660,1534
|
|
20240329,134600,17414971150,15670,15660,15670,15660,486
|
|
20240329,134500,17407356850,15670,15670,15670,15660,551
|
|
20240329,134400,17398722780,15660,15670,15670,15660,338
|
|
20240329,134300,17393426530,15670,15670,15670,15660,2670
|
|
20240329,134200,17351612880,15670,15690,15700,15660,14645
|
|
20240329,134100,17121949920,15700,15700,15700,15690,3774
|
|
20240329,134000,17062700570,15700,15690,15700,15690,712
|
|
20240329,133900,17051522390,15700,15690,15700,15690,646
|
|
20240329,133800,17041380830,15700,15700,15700,15690,577
|
|
20240329,133700,17032322680,15700,15700,15700,15690,1027
|
|
20240329,133600,17016199140,15700,15700,15700,15690,742
|
|
20240329,133500,17004550090,15690,15700,15700,15690,701
|
|
20240329,133400,16993546180,15690,15700,15710,15690,3250
|
|
20240329,133300,16942533000,15700,15700,15710,15700,843
|
|
20240329,133200,16929295530,15700,15700,15700,15690,538
|
|
20240329,133100,16920850760,15700,15700,15700,15690,433
|
|
20240329,133000,16914053330,15700,15700,15700,15690,1652
|
|
20240329,132900,16888117160,15700,15700,15700,15690,431
|
|
20240329,132800,16881351510,15690,15690,15700,15690,607
|
|
20240329,132700,16871824830,15700,15700,15700,15690,404
|
|
20240329,132600,16865483280,15700,15700,15700,15690,847
|
|
20240329,132500,16852185630,15700,15700,15700,15690,671
|
|
20240329,132400,16841655080,15700,15690,15700,15690,575
|
|
20240329,132300,16832630280,15700,15690,15700,15690,682
|
|
20240329,132200,16821923780,15700,15700,15710,15690,2781
|
|
20240329,132100,16778262020,15710,15710,15710,15700,626
|
|
20240329,132000,16768428290,15710,15700,15710,15700,520
|
|
20240329,131900,16760260490,15710,15700,15710,15700,429
|
|
20240329,131800,16753521090,15710,15710,15710,15700,590
|
|
20240329,131700,16744256740,15710,15710,15710,15700,808
|
|
20240329,131600,16731563070,15700,15710,15710,15700,377
|
|
20240329,131500,16725640600,15710,15700,15710,15700,441
|
|
20240329,131400,16718713930,15700,15700,15700,15690,1472
|
|
20240329,131300,16695604230,15700,15700,15700,15690,411
|
|
20240329,131200,16689151710,15690,15690,15700,15680,2443
|
|
20240329,131100,16650818630,15690,15680,15690,15680,374
|
|
20240329,131000,16644951120,15680,15690,15690,15680,487
|
|
20240329,130900,16637310680,15690,15690,15690,15680,1457
|
|
20240329,130800,16614451400,15690,15700,15700,15690,1840
|
|
20240329,130700,16585580360,15700,15690,15700,15680,2551
|
|
20240329,130600,16545555500,15690,15690,15690,15680,413
|
|
20240329,130500,16539075670,15680,15690,15690,15680,1193
|
|
20240329,130400,16520367530,15690,15680,15690,15680,226
|
|
20240329,130300,16516822310,15690,15700,15700,15680,417
|
|
20240329,130200,16510280400,15700,15700,15710,15680,1253
|
|
20240329,130100,16490618300,15710,15710,15710,15700,461
|
|
20240329,130000,16483378590,15710,15670,15710,15670,3276
|
|
20240329,125900,16432000050,15670,15680,15680,15670,298
|
|
20240329,125800,16427327940,15680,15660,15680,15650,6767
|
|
20240329,125700,16321347050,15650,15650,15660,15650,1379
|
|
20240329,125600,16299761700,15660,15660,15660,15650,4471
|
|
20240329,125500,16229781650,15660,15660,15660,15650,1407
|
|
20240329,125400,16207749610,15650,15650,15660,15650,1901
|
|
20240329,125300,16177987780,15650,15650,15660,15650,837
|
|
20240329,125200,16164883480,15660,15650,15660,15650,2752
|
|
20240329,125100,16121802970,15650,15660,15660,15650,2855
|
|
20240329,125000,16077118200,15660,15660,15660,15650,1118
|
|
20240329,124900,16059615380,15660,15650,15660,15650,1779
|
|
20240329,124800,16031761190,15660,15660,15660,15650,1972
|
|
20240329,124700,16000880980,15660,15670,15670,15660,2244
|
|
20240329,124600,15965738480,15670,15660,15670,15660,652
|
|
20240329,124500,15955524670,15660,15660,15670,15660,346
|
|
20240329,124400,15950104050,15670,15670,15670,15660,483
|
|
20240329,124300,15942536690,15660,15670,15670,15660,390
|
|
20240329,124200,15936428150,15670,15650,15670,15650,3659
|
|
20240329,124100,15879129900,15660,15660,15660,15650,1101
|
|
20240329,124000,15861892000,15650,15660,15660,15650,845
|
|
20240329,123900,15848664300,15660,15650,15660,15650,2658
|
|
20240329,123800,15807056840,15660,15660,15660,15650,596
|
|
20240329,123700,15797725990,15660,15670,15670,15650,4875
|
|
20240329,123600,15721381100,15670,15670,15670,15660,414
|
|
20240329,123500,15714895180,15670,15670,15670,15660,567
|
|
20240329,123400,15706011400,15670,15660,15670,15660,750
|
|
20240329,123300,15694262700,15670,15670,15670,15660,543
|
|
20240329,123200,15685755690,15660,15670,15670,15660,2097
|
|
20240329,123100,15652914320,15670,15670,15670,15660,605
|
|
20240329,123000,15643436160,15670,15670,15670,15660,1639
|
|
20240329,122900,15617753110,15660,15650,15670,15650,2971
|
|
20240329,122800,15571227480,15650,15660,15660,15650,496
|
|
20240329,122700,15563460630,15660,15650,15660,15650,777
|
|
20240329,122600,15551295200,15660,15660,15670,15650,838
|
|
20240329,122500,15538172480,15670,15670,15670,15650,4375
|
|
20240329,122400,15469659470,15660,15660,15670,15660,866
|
|
20240329,122300,15456090070,15670,15660,15670,15660,637
|
|
20240329,122200,15446110020,15670,15670,15670,15660,846
|
|
20240329,122100,15432854200,15670,15670,15670,15660,3615
|
|
20240329,122000,15376216770,15670,15650,15670,15650,3324
|
|
20240329,121900,15324162830,15660,15660,15660,15650,1033
|
|
20240329,121800,15307989730,15660,15660,15660,15650,1034
|
|
20240329,121700,15291801330,15660,15660,15670,15650,4572
|
|
20240329,121600,15220199710,15660,15680,15680,15660,2522
|
|
20240329,121500,15180680390,15670,15670,15680,15670,1919
|
|
20240329,121400,15150606640,15680,15680,15690,15680,3677
|
|
20240329,121300,15092948330,15690,15680,15690,15680,687
|
|
20240329,121200,15082172740,15690,15700,15700,15690,6691
|
|
20240329,121100,14977188180,15690,15700,15700,15690,1693
|
|
20240329,121000,14950611630,15700,15700,15700,15690,1216
|
|
20240329,120900,14931522790,15700,15700,15700,15690,1023
|
|
20240329,120800,14915465490,15700,15710,15710,15690,6180
|
|
20240329,120700,14818440540,15710,15700,15710,15700,1392
|
|
20240329,120600,14796582460,15710,15700,15710,15700,749
|
|
20240329,120500,14784819490,15700,15720,15720,15700,3516
|
|
20240329,120400,14729582410,15710,15720,15720,15710,950
|
|
20240329,120300,14714654440,15720,15720,15720,15710,510
|
|
20240329,120200,14706639780,15720,15710,15720,15710,760
|
|
20240329,120100,14694696420,15720,15720,15720,15710,1213
|
|
20240329,120000,14675634030,15720,15720,15720,15710,1788
|
|
20240329,115900,14647527180,15710,15710,15720,15710,597
|
|
20240329,115800,14638144500,15720,15720,15720,15710,901
|
|
20240329,115700,14623986210,15710,15720,15720,15710,1075
|
|
20240329,115600,14607092640,15710,15720,15720,15710,513
|
|
20240329,115500,14599028910,15720,15720,15730,15720,1019
|
|
20240329,115400,14583006100,15710,15730,15730,15710,948
|
|
20240329,115300,14568101740,15730,15720,15730,15720,798
|
|
20240329,115200,14555554850,15720,15720,15730,15720,957
|
|
20240329,115100,14540508800,15720,15720,15730,15710,3075
|
|
20240329,115000,14492168930,15730,15730,15730,15720,1035
|
|
20240329,114900,14475890300,15730,15720,15730,15720,697
|
|
20240329,114800,14464928640,15720,15730,15740,15720,2164
|
|
20240329,114700,14430900610,15730,15750,15750,15730,2843
|
|
20240329,114600,14386158810,15750,15740,15750,15740,429
|
|
20240329,114500,14379403110,15740,15730,15750,15730,2381
|
|
20240329,114400,14341925310,15740,15730,15740,15730,603
|
|
20240329,114300,14332435060,15730,15740,15740,15730,563
|
|
20240329,114200,14323576200,15740,15740,15740,15730,348
|
|
20240329,114100,14318099860,15740,15730,15740,15720,1346
|
|
20240329,114000,14296928590,15730,15720,15730,15720,359
|
|
20240329,113900,14291282510,15730,15710,15730,15710,5448
|
|
20240329,113800,14205672990,15710,15710,15710,15700,1521
|
|
20240329,113700,14181790020,15710,15700,15710,15700,429
|
|
20240329,113600,14175052040,15710,15710,15720,15700,1668
|
|
20240329,113500,14148843170,15710,15730,15750,15700,6238
|
|
20240329,113400,14050815660,15720,15720,15740,15720,3622
|
|
20240329,113300,13993849290,15720,15720,15730,15720,1947
|
|
20240329,113200,13963239030,15720,15700,15720,15700,2501
|
|
20240329,113100,13923953030,15700,15710,15710,15700,980
|
|
20240329,113000,13908564530,15700,15710,15710,15690,1738
|
|
20240329,112900,13881274370,15710,15710,15710,15700,745
|
|
20240329,112800,13869570890,15710,15700,15710,15690,898
|
|
20240329,112700,13855471310,15700,15710,15720,15690,1649
|
|
20240329,112600,13829577710,15720,15660,15720,15650,9249
|
|
20240329,112500,13684632270,15660,15650,15660,15650,3138
|
|
20240329,112400,13635519720,15660,15660,15660,15640,9618
|
|
20240329,112300,13484986160,15660,15670,15670,15650,3513
|
|
20240329,112200,13429983490,15670,15660,15670,15650,6177
|
|
20240329,112100,13333257500,15660,15710,15710,15660,18759
|
|
20240329,112000,13038840220,15720,15730,15730,15710,6247
|
|
20240329,111900,12940639960,15720,15730,15730,15720,1461
|
|
20240329,111800,12917666480,15730,15720,15730,15720,610
|
|
20240329,111700,12908074380,15720,15720,15730,15720,641
|
|
20240329,111600,12897993860,15730,15730,15730,15720,981
|
|
20240329,111500,12882566420,15730,15730,15730,15720,2048
|
|
20240329,111400,12850357570,15720,15720,15730,15720,957
|
|
20240329,111300,12835310180,15730,15730,15730,15720,2190
|
|
20240329,111200,12800872880,15720,15730,15730,15720,1203
|
|
20240329,111100,12781955680,15720,15720,15730,15720,3455
|
|
20240329,111000,12727638940,15730,15720,15730,15720,1761
|
|
20240329,110900,12699940280,15720,15720,15730,15710,8184
|
|
20240329,110800,12571285650,15720,15760,15770,15720,23557
|
|
20240329,110700,12200317350,15760,15770,15770,15750,13669
|
|
20240329,110600,11984902030,15770,15800,15800,15760,32259
|
|
20240329,110500,11476116170,15790,15790,15790,15780,2536
|
|
20240329,110400,11436075840,15780,15790,15790,15780,794
|
|
20240329,110300,11423541520,15790,15790,15790,15780,393
|
|
20240329,110200,11417336280,15790,15770,15790,15770,5518
|
|
20240329,110100,11330252360,15780,15780,15780,15770,1921
|
|
20240329,110000,11299944560,15780,15780,15790,15770,2185
|
|
20240329,105900,11265467480,15790,15780,15790,15780,2358
|
|
20240329,105800,11228254650,15780,15790,15790,15780,4435
|
|
20240329,105700,11158267860,15790,15810,15810,15790,16149
|
|
20240329,105600,10903173650,15800,15820,15820,15800,22533
|
|
20240329,105500,10546994160,15820,15820,15830,15820,625
|
|
20240329,105400,10537104100,15830,15830,15830,15820,433
|
|
20240329,105300,10530249930,15830,15840,15840,15820,1750
|
|
20240329,105200,10502545990,15830,15830,15840,15830,536
|
|
20240329,105100,10494059670,15830,15840,15840,15830,1295
|
|
20240329,105000,10473558060,15840,15840,15850,15830,1361
|
|
20240329,104900,10452000460,15850,15850,15850,15840,558
|
|
20240329,104800,10443157240,15840,15830,15840,15820,6011
|
|
20240329,104700,10347965660,15830,15820,15830,15810,1107
|
|
20240329,104600,10330444700,15820,15840,15840,15810,1536
|
|
20240329,104500,10306129860,15840,15840,15840,15830,498
|
|
20240329,104400,10298242580,15840,15820,15850,15820,7145
|
|
20240329,104300,10185109300,15820,15810,15820,15810,2091
|
|
20240329,104200,10152043450,15810,15800,15810,15800,2058
|
|
20240329,104100,10119509010,15800,15810,15810,15800,747
|
|
20240329,104000,10107702020,15810,15810,15810,15800,1579
|
|
20240329,103900,10082738210,15810,15800,15810,15800,1248
|
|
20240329,103800,10063012430,15810,15800,15810,15800,516
|
|
20240329,103700,10054856380,15810,15800,15810,15800,907
|
|
20240329,103600,10040521560,15810,15810,15810,15800,258
|
|
20240329,103500,10036442880,15810,15810,15810,15800,305
|
|
20240329,103400,10031623010,15810,15800,15810,15800,1578
|
|
20240329,103300,10006683830,15810,15810,15810,15800,1834
|
|
20240329,103200,9977702870,15810,15810,15810,15800,801
|
|
20240329,103100,9965041150,15810,15810,15810,15800,1321
|
|
20240329,103000,9944156550,15810,15810,15820,15800,6367
|
|
20240329,102900,9843524830,15810,15810,15810,15810,428
|
|
20240329,102800,9836758150,15820,15820,15820,15810,2735
|
|
20240329,102700,9793494310,15820,15810,15820,15810,369
|
|
20240329,102600,9787657740,15820,15810,15820,15810,464
|
|
20240329,102500,9780319810,15820,15810,15820,15810,1098
|
|
20240329,102400,9762959740,15810,15810,15820,15810,3115
|
|
20240329,102300,9713711300,15810,15820,15820,15810,1015
|
|
20240329,102200,9697657900,15820,15820,15820,15810,333
|
|
20240329,102100,9692390740,15810,15820,15820,15810,266
|
|
20240329,102000,9688184380,15820,15810,15820,15800,1579
|
|
20240329,101900,9663218130,15810,15810,15810,15800,1689
|
|
20240329,101800,9636520950,15810,15810,15810,15800,397
|
|
20240329,101700,9630245450,15810,15820,15820,15800,762
|
|
20240329,101600,9618198990,15820,15810,15820,15800,1873
|
|
20240329,101500,9588585490,15800,15800,15810,15800,3417
|
|
20240329,101400,9534572720,15800,15800,15810,15800,734
|
|
20240329,101300,9522971850,15810,15820,15820,15800,5572
|
|
20240329,101200,9434887930,15820,15820,15820,15810,725
|
|
20240329,101100,9423424950,15810,15820,15820,15810,1470
|
|
20240329,101000,9400174200,15810,15820,15820,15810,5459
|
|
20240329,100900,9313838180,15820,15830,15830,15820,312
|
|
20240329,100800,9308901890,15840,15830,15840,15820,707
|
|
20240329,100700,9297707600,15830,15830,15830,15830,1725
|
|
20240329,100600,9270400850,15830,15830,15830,15810,7488
|
|
20240329,100500,9151910070,15830,15850,15850,15830,1149
|
|
20240329,100400,9133714810,15850,15840,15850,15830,1797
|
|
20240329,100300,9105250080,15840,15840,15840,15830,380
|
|
20240329,100200,9099230890,15840,15830,15840,15830,1783
|
|
20240329,100100,9070991090,15840,15840,15840,15830,1233
|
|
20240329,100000,9051465680,15830,15830,15840,15820,2983
|
|
20240329,095900,9004258890,15840,15820,15840,15820,2503
|
|
20240329,095800,8964648020,15830,15820,15830,15820,1608
|
|
20240329,095700,8939201990,15820,15840,15840,15820,410
|
|
20240329,095600,8932708660,15830,15830,15840,15820,4510
|
|
20240329,095500,8861325590,15820,15820,15830,15810,4192
|
|
20240329,095400,8795016850,15820,15800,15820,15800,2799
|
|
20240329,095300,8750769430,15800,15810,15810,15800,824
|
|
20240329,095200,8737748420,15810,15800,15810,15800,1174
|
|
20240329,095100,8719194350,15810,15800,15810,15800,1102
|
|
20240329,095000,8701778130,15810,15800,15810,15790,1769
|
|
20240329,094900,8673835500,15800,15780,15800,15780,6162
|
|
20240329,094800,8576508740,15790,15770,15790,15770,4215
|
|
20240329,094700,8510017170,15780,15790,15800,15780,9775
|
|
20240329,094600,8355692460,15800,15800,15810,15790,8394
|
|
20240329,094500,8223070980,15800,15820,15820,15800,2595
|
|
20240329,094400,8182046940,15820,15830,15830,15810,2291
|
|
20240329,094300,8145806030,15820,15830,15830,15820,2472
|
|
20240329,094200,8106693420,15830,15830,15830,15820,995
|
|
20240329,094100,8090942580,15820,15820,15830,15820,646
|
|
20240329,094000,8080720490,15820,15820,15820,15810,1597
|
|
20240329,093900,8055458060,15820,15840,15850,15810,8129
|
|
20240329,093800,7926797210,15840,15820,15840,15820,1447
|
|
20240329,093700,7903891800,15830,15820,15830,15820,2203
|
|
20240329,093600,7869027850,15820,15830,15830,15820,2742
|
|
20240329,093500,7825644720,15820,15820,15830,15810,1863
|
|
20240329,093400,7796164110,15820,15820,15830,15810,2523
|
|
20240329,093300,7756248070,15820,15820,15830,15820,999
|
|
20240329,093200,7740443850,15820,15820,15820,15810,1133
|
|
20240329,093100,7722520040,15820,15820,15820,15810,2763
|
|
20240329,093000,7678813490,15820,15810,15820,15810,888
|
|
20240329,092900,7664771930,15810,15810,15820,15800,1863
|
|
20240329,092800,7635325640,15810,15800,15810,15800,4302
|
|
20240329,092700,7567325360,15810,15840,15840,15800,20137
|
|
20240329,092600,7248833170,15830,15830,15840,15830,278
|
|
20240329,092500,7244432090,15840,15840,15850,15820,3115
|
|
20240329,092400,7195112420,15830,15830,15830,15820,6254
|
|
20240329,092300,7096139900,15830,15860,15860,15820,5778
|
|
20240329,092200,7004647190,15860,15890,15900,15860,6137
|
|
20240329,092100,6907203600,15890,15860,15900,15860,7562
|
|
20240329,092000,6787118700,15850,15840,15860,15830,1337
|
|
20240329,091900,6765932330,15840,15830,15840,15830,1937
|
|
20240329,091800,6735268770,15830,15810,15830,15810,3105
|
|
20240329,091700,6686143990,15820,15800,15820,15800,5167
|
|
20240329,091600,6604454600,15800,15820,15820,15790,20212
|
|
20240329,091500,6284996500,15820,15830,15840,15820,9010
|
|
20240329,091400,6142413300,15820,15850,15850,15820,2377
|
|
20240329,091300,6104787160,15850,15860,15860,15830,4774
|
|
20240329,091200,6029136950,15860,15850,15860,15830,9551
|
|
20240329,091100,5877778240,15840,15830,15850,15830,1438
|
|
20240329,091000,5854998130,15830,15800,15830,15790,5871
|
|
20240329,090900,5762212640,15780,15810,15810,15770,7293
|
|
20240329,090800,5647011570,15810,15880,15880,15800,42442
|
|
20240329,090700,4975001820,15880,15850,15890,15850,3716
|
|
20240329,090600,4916067670,15870,15910,15910,15830,27776
|
|
20240329,090500,4475241170,15920,15860,15950,15830,24941
|
|
20240329,090400,4079474250,15860,15910,15950,15860,23992
|
|
20240329,090300,3697812510,15910,16010,16020,15900,72615
|
|
20240329,090200,2537189880,16010,16030,16040,16000,23780
|
|
20240329,090100,2156323650,16020,16030,16050,16000,49054
|
|
20240329,090000,1370543530,16040,16030,16060,16020,85483
|