589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184600,22422694710,9840,9840,9840,9840,34649
|
|
20240328,184500,22422694710,9840,9840,9840,9840,0
|
|
20240328,184400,22422694710,9840,9840,9840,9840,0
|
|
20240328,184300,22422694710,9840,9840,9840,9840,0
|
|
20240328,184200,22422694710,9840,9840,9840,9840,0
|
|
20240328,184100,22422694710,9840,9840,9840,9840,0
|
|
20240328,184000,22422694710,9840,9840,9840,9840,0
|
|
20240328,183900,22422694710,9840,9840,9840,9840,0
|
|
20240328,183800,22422694710,9840,9840,9840,9840,0
|
|
20240328,183700,22422694710,9840,9840,9840,9840,0
|
|
20240328,183600,22422694710,9840,9840,9840,9840,0
|
|
20240328,183500,22422694710,9840,9840,9840,9840,0
|
|
20240328,183400,22422694710,9840,9840,9840,9840,0
|
|
20240328,183300,22422694710,9840,9840,9840,9840,0
|
|
20240328,183200,22422694710,9840,9840,9840,9840,0
|
|
20240328,183100,22422694710,9840,9840,9840,9840,0
|
|
20240328,183000,22422694710,9840,9840,9840,9840,0
|
|
20240328,182900,22422694710,9840,9840,9840,9840,0
|
|
20240328,182800,22422694710,9840,9840,9840,9840,0
|
|
20240328,182700,22422694710,9840,9840,9840,9840,0
|
|
20240328,182600,22422694710,9840,9840,9840,9840,0
|
|
20240328,182500,22422694710,9840,9840,9840,9840,0
|
|
20240328,182400,22422694710,9840,9840,9840,9840,0
|
|
20240328,182300,22422694710,9840,9840,9840,9840,0
|
|
20240328,182200,22422694710,9840,9840,9840,9840,0
|
|
20240328,182100,22422694710,9840,9840,9840,9840,0
|
|
20240328,182000,22422694710,9840,9840,9840,9840,0
|
|
20240328,181900,22422694710,9840,9840,9840,9840,0
|
|
20240328,181800,22422694710,9840,9840,9840,9840,0
|
|
20240328,181700,22422694710,9840,9840,9840,9840,0
|
|
20240328,181600,22422694710,9840,9840,9840,9840,34649
|
|
20240328,181500,22422694710,9840,9840,9840,9840,0
|
|
20240328,181400,22422694710,9840,9840,9840,9840,0
|
|
20240328,181300,22422694710,9840,9840,9840,9840,0
|
|
20240328,181200,22422694710,9840,9840,9840,9840,0
|
|
20240328,181100,22422694710,9840,9840,9840,9840,0
|
|
20240328,181000,22422694710,9840,9840,9840,9840,0
|
|
20240328,180900,22422694710,9840,9840,9840,9840,0
|
|
20240328,180800,22422694710,9840,9840,9840,9840,0
|
|
20240328,180700,22422694710,9840,9840,9840,9840,0
|
|
20240328,180600,22422694710,9840,9840,9840,9840,0
|
|
20240328,180500,22422694710,9840,9840,9840,9840,0
|
|
20240328,180400,22422694710,9840,9840,9840,9840,0
|
|
20240328,180300,22422694710,9840,9840,9840,9840,0
|
|
20240328,180200,22422694710,9840,9840,9840,9840,0
|
|
20240328,180100,22422694710,9840,9840,9840,9840,0
|
|
20240328,180000,22422694710,9840,9840,9840,9840,0
|
|
20240328,175900,22422694710,9840,9840,9840,9840,0
|
|
20240328,175800,22422694710,9840,9840,9840,9840,0
|
|
20240328,175700,22422694710,9840,9840,9840,9840,0
|
|
20240328,175600,22422694710,9840,9840,9840,9840,0
|
|
20240328,175500,22422694710,9840,9840,9840,9840,0
|
|
20240328,175400,22422694710,9840,9840,9840,9840,0
|
|
20240328,175300,22422694710,9840,9840,9840,9840,0
|
|
20240328,175200,22422694710,9840,9840,9840,9840,0
|
|
20240328,175100,22422694710,9840,9840,9840,9840,0
|
|
20240328,175000,22422694710,9840,9840,9840,9840,0
|
|
20240328,174900,22422694710,9840,9840,9840,9840,0
|
|
20240328,174800,22422694710,9840,9840,9840,9840,0
|
|
20240328,174700,22422694710,9840,9840,9840,9840,0
|
|
20240328,174600,22422694710,9840,9840,9840,9840,34649
|
|
20240328,174500,22422694710,9840,9840,9840,9840,0
|
|
20240328,174400,22422694710,9840,9840,9840,9840,0
|
|
20240328,174300,22422694710,9840,9840,9840,9840,0
|
|
20240328,174200,22422694710,9840,9840,9840,9840,0
|
|
20240328,174100,22422694710,9840,9840,9840,9840,0
|
|
20240328,174000,22422694710,9840,9840,9840,9840,0
|
|
20240328,173900,22422694710,9840,9840,9840,9840,0
|
|
20240328,173800,22422694710,9840,9840,9840,9840,0
|
|
20240328,173700,22422694710,9840,9840,9840,9840,0
|
|
20240328,173600,22422694710,9840,9840,9840,9840,0
|
|
20240328,173500,22422694710,9840,9840,9840,9840,0
|
|
20240328,173400,22422694710,9840,9840,9840,9840,0
|
|
20240328,173300,22422694710,9840,9840,9840,9840,0
|
|
20240328,173200,22422694710,9840,9840,9840,9840,0
|
|
20240328,173100,22422694710,9840,9840,9840,9840,0
|
|
20240328,173000,22422694710,9840,9840,9840,9840,0
|
|
20240328,172900,22422694710,9840,9840,9840,9840,0
|
|
20240328,172800,22422694710,9840,9840,9840,9840,0
|
|
20240328,172700,22422694710,9840,9840,9840,9840,0
|
|
20240328,172600,22422694710,9840,9840,9840,9840,0
|
|
20240328,172500,22422694710,9840,9840,9840,9840,0
|
|
20240328,172400,22422694710,9840,9840,9840,9840,0
|
|
20240328,172300,22422694710,9840,9840,9840,9840,0
|
|
20240328,172200,22422694710,9840,9840,9840,9840,0
|
|
20240328,172100,22422694710,9840,9840,9840,9840,0
|
|
20240328,172000,22422694710,9840,9840,9840,9840,0
|
|
20240328,171900,22422694710,9840,9840,9840,9840,0
|
|
20240328,171800,22422694710,9840,9840,9840,9840,0
|
|
20240328,171700,22422694710,9840,9840,9840,9840,0
|
|
20240328,171600,22422694710,9840,9840,9840,9840,34649
|
|
20240328,171500,22422694710,9840,9840,9840,9840,0
|
|
20240328,171400,22422694710,9840,9840,9840,9840,0
|
|
20240328,171300,22422694710,9840,9840,9840,9840,0
|
|
20240328,171200,22422694710,9840,9840,9840,9840,0
|
|
20240328,171100,22422694710,9840,9840,9840,9840,0
|
|
20240328,171000,22422694710,9840,9840,9840,9840,0
|
|
20240328,170900,22422694710,9840,9840,9840,9840,0
|
|
20240328,170800,22422694710,9840,9840,9840,9840,0
|
|
20240328,170700,22422694710,9840,9840,9840,9840,0
|
|
20240328,170600,22422694710,9840,9840,9840,9840,0
|
|
20240328,170500,22422694710,9840,9840,9840,9840,0
|
|
20240328,170400,22422694710,9840,9840,9840,9840,0
|
|
20240328,170300,22422694710,9840,9840,9840,9840,0
|
|
20240328,170200,22422694710,9840,9840,9840,9840,0
|
|
20240328,170100,22422694710,9840,9840,9840,9840,0
|
|
20240328,170000,22422694710,9840,9840,9840,9840,0
|
|
20240328,165900,22422694710,9840,9840,9840,9840,0
|
|
20240328,165800,22422694710,9840,9840,9840,9840,0
|
|
20240328,165700,22422694710,9840,9840,9840,9840,0
|
|
20240328,165600,22422694710,9840,9840,9840,9840,0
|
|
20240328,165500,22422694710,9840,9840,9840,9840,0
|
|
20240328,165400,22422694710,9840,9840,9840,9840,0
|
|
20240328,165300,22422694710,9840,9840,9840,9840,0
|
|
20240328,165200,22422694710,9840,9840,9840,9840,0
|
|
20240328,165100,22422694710,9840,9840,9840,9840,0
|
|
20240328,165000,22422694710,9840,9840,9840,9840,0
|
|
20240328,164900,22422694710,9840,9840,9840,9840,0
|
|
20240328,164800,22422694710,9840,9840,9840,9840,0
|
|
20240328,164700,22422694710,9840,9840,9840,9840,0
|
|
20240328,164600,22422694710,9840,9840,9840,9840,34649
|
|
20240328,164500,22422694710,9840,9840,9840,9840,0
|
|
20240328,164400,22422694710,9840,9840,9840,9840,0
|
|
20240328,164300,22422694710,9840,9840,9840,9840,0
|
|
20240328,164200,22422694710,9840,9840,9840,9840,0
|
|
20240328,164100,22422694710,9840,9840,9840,9840,0
|
|
20240328,164000,22422694710,9840,9840,9840,9840,0
|
|
20240328,163900,22422694710,9840,9840,9840,9840,0
|
|
20240328,163800,22422694710,9840,9840,9840,9840,0
|
|
20240328,163700,22422694710,9840,9840,9840,9840,0
|
|
20240328,163600,22422694710,9840,9840,9840,9840,0
|
|
20240328,163500,22422694710,9840,9840,9840,9840,0
|
|
20240328,163400,22422694710,9840,9840,9840,9840,0
|
|
20240328,163300,22422694710,9840,9840,9840,9840,0
|
|
20240328,163200,22422694710,9840,9840,9840,9840,0
|
|
20240328,163100,22422694710,9840,9840,9840,9840,0
|
|
20240328,163000,22422694710,9840,9840,9840,9840,0
|
|
20240328,162900,22422694710,9840,9840,9840,9840,0
|
|
20240328,162800,22422694710,9840,9840,9840,9840,0
|
|
20240328,162700,22422694710,9840,9840,9840,9840,0
|
|
20240328,162600,22422694710,9840,9840,9840,9840,0
|
|
20240328,162500,22422694710,9840,9840,9840,9840,0
|
|
20240328,162400,22422694710,9840,9840,9840,9840,0
|
|
20240328,162300,22422694710,9840,9840,9840,9840,0
|
|
20240328,162200,22422694710,9840,9840,9840,9840,0
|
|
20240328,162100,22422694710,9840,9840,9840,9840,0
|
|
20240328,162000,22422694710,9840,9840,9840,9840,0
|
|
20240328,161900,22422694710,9840,9840,9840,9840,0
|
|
20240328,161800,22422694710,9840,9840,9840,9840,0
|
|
20240328,161700,22422694710,9840,9840,9840,9840,0
|
|
20240328,161600,22422694710,9840,9840,9840,9840,34649
|
|
20240328,161500,22422694710,9840,9840,9840,9840,0
|
|
20240328,161400,22422694710,9840,9840,9840,9840,0
|
|
20240328,161300,22422694710,9840,9840,9840,9840,0
|
|
20240328,161200,22422694710,9840,9840,9840,9840,0
|
|
20240328,161100,22422694710,9840,9840,9840,9840,0
|
|
20240328,161000,22422694710,9840,9840,9840,9840,0
|
|
20240328,160900,22422694710,9840,9840,9840,9840,0
|
|
20240328,160800,22422694710,9840,9840,9840,9840,0
|
|
20240328,160700,22422694710,9840,9840,9840,9840,0
|
|
20240328,160600,22422694710,9840,9840,9840,9840,0
|
|
20240328,160500,22422694710,9840,9840,9840,9840,0
|
|
20240328,160400,22422694710,9840,9840,9840,9840,0
|
|
20240328,160300,22422694710,9840,9840,9840,9840,0
|
|
20240328,160200,22422694710,9840,9840,9840,9840,0
|
|
20240328,160100,22422694710,9840,9840,9840,9840,0
|
|
20240328,160000,22422694710,9840,9840,9840,9840,0
|
|
20240328,155900,22422694710,9840,9840,9840,9840,0
|
|
20240328,155800,22422694710,9840,9840,9840,9840,0
|
|
20240328,155700,22422694710,9840,9840,9840,9840,0
|
|
20240328,155600,22422694710,9840,9840,9840,9840,0
|
|
20240328,155500,22422694710,9840,9840,9840,9840,0
|
|
20240328,155400,22422694710,9840,9840,9840,9840,0
|
|
20240328,155300,22422694710,9840,9840,9840,9840,0
|
|
20240328,155200,22422694710,9840,9840,9840,9840,0
|
|
20240328,155100,22422694710,9840,9840,9840,9840,0
|
|
20240328,155000,22422694710,9840,9840,9840,9840,0
|
|
20240328,154900,22422694710,9840,9840,9840,9840,0
|
|
20240328,154800,22422694710,9840,9840,9840,9840,0
|
|
20240328,154700,22422694710,9840,9840,9840,9840,0
|
|
20240328,154600,22422694710,9840,9840,9840,9840,34649
|
|
20240328,154500,22422694710,9840,9840,9840,9840,0
|
|
20240328,154400,22422694710,9840,9840,9840,9840,0
|
|
20240328,154300,22422694710,9840,9840,9840,9840,0
|
|
20240328,154200,22422694710,9840,9840,9840,9840,0
|
|
20240328,154100,22422694710,9840,9840,9840,9840,0
|
|
20240328,154000,22422694710,9840,9840,9840,9840,0
|
|
20240328,153900,22422694710,9840,9840,9840,9840,0
|
|
20240328,153800,22422694710,9840,9840,9840,9840,0
|
|
20240328,153700,22422694710,9840,9840,9840,9840,0
|
|
20240328,153600,22422694710,9840,9840,9840,9840,0
|
|
20240328,153500,22422694710,9840,9840,9840,9840,0
|
|
20240328,153400,22422694710,9840,9840,9840,9840,0
|
|
20240328,153300,22422694710,9840,9840,9840,9840,0
|
|
20240328,153200,22422694710,9840,9840,9840,9840,0
|
|
20240328,153100,22422694710,9840,9840,9840,9840,0
|
|
20240328,153000,22422694710,9840,9840,9840,9840,34649
|
|
20240328,152900,22081748550,9840,9840,9840,9840,0
|
|
20240328,152800,22081748550,9840,9840,9840,9840,0
|
|
20240328,152700,22081748550,9840,9840,9840,9840,0
|
|
20240328,152600,22081748550,9840,9840,9840,9840,0
|
|
20240328,152500,22081748550,9840,9840,9840,9840,0
|
|
20240328,152400,22081748550,9840,9840,9840,9840,0
|
|
20240328,152300,22081748550,9840,9840,9840,9840,0
|
|
20240328,152200,22081748550,9840,9840,9840,9840,0
|
|
20240328,152100,22081748550,9840,9840,9840,9840,0
|
|
20240328,152000,22081748550,9840,9840,9840,9840,0
|
|
20240328,151900,22081748550,9840,9920,9940,9820,7945
|
|
20240328,151800,22003457370,9920,9900,9940,9820,7400
|
|
20240328,151700,21930281910,9900,9910,9920,9830,5812
|
|
20240328,151600,21872757210,9910,9890,9910,9820,4093
|
|
20240328,151500,21832316920,9890,9890,9900,9810,10662
|
|
20240328,151400,21727243610,9890,9920,9930,9890,5149
|
|
20240328,151300,21676275410,9930,9940,9940,9920,1433
|
|
20240328,151200,21662055420,9930,9940,9940,9920,662
|
|
20240328,151100,21655485650,9930,9940,9950,9920,3123
|
|
20240328,151000,21624464640,9950,9910,9950,9910,4556
|
|
20240328,150900,21579201120,9920,9930,9930,9900,1319
|
|
20240328,150800,21566123980,9930,9930,9930,9900,1534
|
|
20240328,150700,21550919580,9920,9950,9950,9920,1166
|
|
20240328,150600,21539338280,9940,9940,9950,9940,872
|
|
20240328,150500,21530668950,9940,9960,9960,9940,2331
|
|
20240328,150400,21507478110,9960,9960,9970,9960,1364
|
|
20240328,150300,21493892510,9970,9960,9970,9950,3485
|
|
20240328,150200,21459201940,9960,9960,9970,9950,686
|
|
20240328,150100,21452372580,9970,9950,9970,9950,377
|
|
20240328,150000,21448618870,9950,9970,9980,9950,3152
|
|
20240328,145900,21417216850,9970,9960,9980,9960,3857
|
|
20240328,145800,21378740460,9980,9970,9980,9950,2903
|
|
20240328,145700,21349802640,9980,9970,9980,9970,4419
|
|
20240328,145600,21305739300,9970,9960,9970,9950,2057
|
|
20240328,145500,21285253400,9960,9950,9960,9940,2065
|
|
20240328,145400,21264710990,9950,9930,9950,9930,706
|
|
20240328,145300,21257692020,9950,9950,9950,9930,20066
|
|
20240328,145200,21058234990,9950,9950,9950,9940,9477
|
|
20240328,145100,20964031090,9940,9950,9950,9940,2684
|
|
20240328,145000,20937336550,9950,9930,9950,9900,5051
|
|
20240328,144900,20887221980,9940,9950,9950,9920,1244
|
|
20240328,144800,20874864880,9950,9940,9950,9900,4591
|
|
20240328,144700,20829248550,9940,9910,9940,9900,3934
|
|
20240328,144600,20790183690,9920,9860,9920,9850,2189
|
|
20240328,144500,20768517720,9890,9830,9890,9830,7783
|
|
20240328,144400,20691855610,9830,9830,9840,9820,1047
|
|
20240328,144300,20681564540,9830,9830,9830,9800,2080
|
|
20240328,144200,20661150090,9830,9820,9850,9800,5323
|
|
20240328,144100,20608885190,9820,9830,9850,9810,8341
|
|
20240328,144000,20526878500,9830,9830,9830,9810,805
|
|
20240328,143900,20518971690,9830,9860,9860,9820,2512
|
|
20240328,143800,20494270280,9860,9870,9870,9850,1015
|
|
20240328,143700,20484267530,9860,9890,9900,9860,3479
|
|
20240328,143600,20449905310,9900,9830,9900,9830,3503
|
|
20240328,143500,20415276210,9830,9790,9830,9740,10601
|
|
20240328,143400,20311342310,9790,9810,9820,9730,24311
|
|
20240328,143300,20073527630,9810,9840,9850,9810,7091
|
|
20240328,143200,20003859240,9830,9860,9860,9830,5997
|
|
20240328,143100,19944830370,9850,9890,9890,9850,8063
|
|
20240328,143000,19865300870,9880,9920,9920,9880,7834
|
|
20240328,142900,19787785540,9920,9950,9950,9910,3766
|
|
20240328,142800,19750401400,9940,9950,9950,9940,1686
|
|
20240328,142700,19733637570,9950,9950,9960,9940,876
|
|
20240328,142600,19724923540,9950,9940,9960,9940,1575
|
|
20240328,142500,19709245650,9950,9950,9950,9940,897
|
|
20240328,142400,19700326040,9950,9930,9950,9920,4648
|
|
20240328,142300,19654134610,9940,9930,9940,9920,2039
|
|
20240328,142200,19633890000,9920,9920,9920,9910,1758
|
|
20240328,142100,19616463270,9910,9930,9940,9910,5212
|
|
20240328,142000,19564765870,9940,9960,9960,9930,3702
|
|
20240328,141900,19527969080,9950,9970,9970,9950,6439
|
|
20240328,141800,19463866080,9970,9970,9970,9960,1368
|
|
20240328,141700,19450230390,9970,9990,9990,9970,3985
|
|
20240328,141600,19410471130,9990,9990,10000,9980,2519
|
|
20240328,141500,19385308860,10000,10010,10010,10000,327
|
|
20240328,141400,19382038440,10000,10000,10000,10000,350
|
|
20240328,141300,19378538440,10010,10000,10010,10000,545
|
|
20240328,141200,19373088430,10000,9990,10010,9990,701
|
|
20240328,141100,19366079020,10000,10000,10010,10000,1420
|
|
20240328,141000,19351877540,10000,10000,10010,10000,3618
|
|
20240328,140900,19315697440,10010,10000,10010,10000,1696
|
|
20240328,140800,19298722480,10010,10020,10020,10000,1223
|
|
20240328,140700,19286492330,10020,10010,10020,10010,3894
|
|
20240328,140600,19247511960,10010,9990,10010,9990,855
|
|
20240328,140500,19238963340,9990,9990,10000,9990,399
|
|
20240328,140400,19234974640,9990,10010,10010,9990,1595
|
|
20240328,140300,19219030000,10020,10020,10020,10010,748
|
|
20240328,140200,19211535160,10020,10020,10020,10020,8
|
|
20240328,140100,19211455000,10020,10020,10030,10020,516
|
|
20240328,140000,19206284550,10030,10020,10030,9980,1005
|
|
20240328,135900,19196239200,10020,9970,10020,9950,8167
|
|
20240328,135800,19114791060,9970,9960,9970,9950,2658
|
|
20240328,135700,19088302540,9960,9970,9970,9950,1378
|
|
20240328,135600,19074581830,9960,9960,9970,9950,1390
|
|
20240328,135500,19060739410,9960,9970,9980,9960,3275
|
|
20240328,135400,19028105920,9980,9980,9980,9970,2257
|
|
20240328,135300,19005602470,9980,10010,10010,9970,12567
|
|
20240328,135200,18880027920,10010,10020,10020,10000,4005
|
|
20240328,135100,18839932280,10010,10030,10030,10010,2101
|
|
20240328,135000,18818885140,10030,10050,10050,10020,2983
|
|
20240328,134900,18788965940,10050,10050,10050,10040,203
|
|
20240328,134800,18786926560,10050,10060,10060,10050,4772
|
|
20240328,134700,18738967400,10060,10060,10060,10060,192
|
|
20240328,134600,18737035880,10060,10040,10060,10030,2120
|
|
20240328,134500,18715756280,10050,10070,10070,10040,2082
|
|
20240328,134400,18694832720,10070,10060,10070,10050,2686
|
|
20240328,134300,18667816040,10060,10070,10070,10060,506
|
|
20240328,134200,18662725540,10060,10060,10060,10050,1176
|
|
20240328,134100,18650895180,10060,10060,10060,10050,400
|
|
20240328,134000,18646874280,10060,10060,10060,10040,330
|
|
20240328,133900,18643557720,10060,10050,10060,10050,1141
|
|
20240328,133800,18632089630,10050,10040,10050,10040,1430
|
|
20240328,133700,18617722170,10040,10050,10050,10030,681
|
|
20240328,133600,18610883850,10050,10050,10060,10040,1756
|
|
20240328,133500,18593228390,10060,10060,10060,10040,2511
|
|
20240328,133400,18567988640,10060,10050,10060,10050,685
|
|
20240328,133300,18561104320,10040,10030,10050,10020,1365
|
|
20240328,133200,18547402650,10030,10020,10040,10020,1284
|
|
20240328,133100,18534524130,10030,10010,10030,10000,1301
|
|
20240328,133000,18521496960,10010,10020,10020,10000,5193
|
|
20240328,132900,18469527520,10010,10010,10030,10000,845
|
|
20240328,132800,18461063820,10010,10020,10020,10010,1836
|
|
20240328,132700,18442681290,10020,10010,10030,10010,3608
|
|
20240328,132600,18406525070,10010,9980,10010,9970,4309
|
|
20240328,132500,18363491650,9980,9970,9980,9970,2131
|
|
20240328,132400,18342231670,9970,9970,9980,9970,1191
|
|
20240328,132300,18330351660,9970,9970,9980,9960,1806
|
|
20240328,132200,18312342330,9970,9980,9990,9960,1506
|
|
20240328,132100,18297324140,9970,9940,9990,9940,7005
|
|
20240328,132000,18227545790,9950,9880,9960,9880,10734
|
|
20240328,131900,18121241550,9880,9890,9900,9870,13212
|
|
20240328,131800,17990740970,9880,9910,9920,9880,12179
|
|
20240328,131700,17870182080,9920,9900,9920,9900,8943
|
|
20240328,131600,17781604020,9900,9950,9980,9900,37348
|
|
20240328,131500,17411040750,9960,10000,10010,9960,30928
|
|
20240328,131400,17102334090,10000,10010,10020,10000,1866
|
|
20240328,131300,17083663670,10010,10010,10010,10000,2746
|
|
20240328,131200,17056178860,10010,10000,10020,10000,6848
|
|
20240328,131100,16987663120,10000,10020,10020,10000,6561
|
|
20240328,131000,16922028970,10020,10020,10020,10010,820
|
|
20240328,130900,16913819030,10000,10010,10020,10000,3610
|
|
20240328,130800,16877680710,10010,10010,10020,10000,8927
|
|
20240328,130700,16788399700,10010,10060,10060,10000,32050
|
|
20240328,130600,16467191510,10050,10070,10070,10050,3516
|
|
20240328,130500,16431815980,10060,10090,10090,10060,5570
|
|
20240328,130400,16375709400,10090,10100,10100,10080,8003
|
|
20240328,130300,16294975950,10100,10100,10100,10090,2678
|
|
20240328,130200,16267949980,10100,10100,10100,10070,1390
|
|
20240328,130100,16253942140,10070,10080,10100,10070,2493
|
|
20240328,130000,16228836480,10070,10070,10090,10070,4109
|
|
20240328,125900,16187426790,10070,10080,10100,10070,2580
|
|
20240328,125800,16161417880,10080,10090,10110,10080,2846
|
|
20240328,125700,16132698570,10100,10120,10130,10090,4356
|
|
20240328,125600,16088707390,10120,10100,10120,10100,1389
|
|
20240328,125500,16074677910,10140,10140,10140,10090,2237
|
|
20240328,125400,16052057920,10110,10110,10170,10100,1529
|
|
20240328,125300,16036581490,10110,10110,10120,10100,2033
|
|
20240328,125200,16016037910,10100,10110,10120,10100,1805
|
|
20240328,125100,15997793790,10110,10120,10140,10100,954
|
|
20240328,125000,15988145220,10120,10100,10140,10100,1817
|
|
20240328,124900,15969780000,10100,10100,10110,10100,1688
|
|
20240328,124800,15952731000,10100,10160,10170,10090,3019
|
|
20240328,124700,15922214610,10090,10160,10170,10090,11456
|
|
20240328,124600,15806256460,10160,10180,10190,10160,5765
|
|
20240328,124500,15747599970,10190,10190,10190,10180,3580
|
|
20240328,124400,15711152580,10190,10220,10220,10180,6965
|
|
20240328,124300,15640110890,10210,10230,10230,10210,5493
|
|
20240328,124200,15583993860,10230,10220,10230,10220,1331
|
|
20240328,124100,15570388860,10220,10250,10250,10220,632
|
|
20240328,124000,15563926370,10230,10240,10240,10220,4294
|
|
20240328,123900,15520013830,10240,10240,10250,10240,613
|
|
20240328,123800,15513736670,10240,10220,10240,10220,1963
|
|
20240328,123700,15493658120,10220,10210,10220,10210,114
|
|
20240328,123600,15492493340,10200,10210,10230,10200,1536
|
|
20240328,123500,15476813720,10220,10210,10240,10210,1147
|
|
20240328,123400,15465101480,10210,10230,10230,10210,3243
|
|
20240328,123300,15431942270,10230,10240,10240,10230,1946
|
|
20240328,123200,15412034630,10230,10250,10250,10230,4115
|
|
20240328,123100,15369914700,10250,10260,10260,10250,2646
|
|
20240328,123000,15342789090,10260,10240,10260,10240,1537
|
|
20240328,122900,15327024880,10250,10250,10260,10250,901
|
|
20240328,122800,15317786390,10250,10250,10250,10240,1391
|
|
20240328,122700,15303540640,10230,10260,10260,10230,921
|
|
20240328,122600,15294112260,10240,10250,10250,10240,566
|
|
20240328,122500,15288315600,10250,10240,10250,10220,2517
|
|
20240328,122400,15262568560,10240,10250,10250,10240,140
|
|
20240328,122300,15261133660,10250,10230,10250,10230,48
|
|
20240328,122200,15260642580,10230,10220,10270,10220,950
|
|
20240328,122100,15250907020,10220,10260,10270,10210,5090
|
|
20240328,122000,15198801560,10260,10260,10260,10250,1011
|
|
20240328,121900,15188431430,10250,10250,10260,10250,107
|
|
20240328,121800,15187334610,10250,10260,10260,10250,1486
|
|
20240328,121700,15172101320,10260,10250,10260,10250,532
|
|
20240328,121600,15166648270,10250,10250,10250,10240,340
|
|
20240328,121500,15163166530,10240,10250,10250,10240,1222
|
|
20240328,121400,15150642210,10250,10250,10250,10250,1062
|
|
20240328,121300,15139756710,10250,10250,10250,10250,418
|
|
20240328,121200,15135472210,10250,10250,10250,10250,129
|
|
20240328,121100,15134149960,10230,10230,10240,10220,1241
|
|
20240328,121000,15121455620,10230,10220,10230,10210,352
|
|
20240328,120900,15117856470,10210,10210,10210,10210,65
|
|
20240328,120800,15117192820,10210,10230,10230,10210,214
|
|
20240328,120700,15115007050,10230,10230,10240,10210,5578
|
|
20240328,120600,15058036310,10240,10250,10250,10240,1343
|
|
20240328,120500,15044277760,10260,10260,10260,10260,635
|
|
20240328,120400,15037762660,10260,10260,10270,10260,1815
|
|
20240328,120300,15019137920,10260,10270,10270,10260,562
|
|
20240328,120200,15013369750,10270,10250,10270,10250,1634
|
|
20240328,120100,14996604560,10260,10250,10260,10240,1168
|
|
20240328,120000,14984631590,10240,10250,10250,10240,644
|
|
20240328,115900,14978032870,10250,10240,10250,10240,1025
|
|
20240328,115800,14967529770,10240,10240,10250,10240,480
|
|
20240328,115700,14962614540,10240,10230,10240,10210,2422
|
|
20240328,115600,14937839910,10230,10230,10240,10220,263
|
|
20240328,115500,14935149710,10230,10230,10230,10230,579
|
|
20240328,115400,14929226540,10240,10240,10250,10240,475
|
|
20240328,115300,14924361540,10250,10250,10250,10230,1951
|
|
20240328,115200,14904393160,10240,10240,10250,10240,1981
|
|
20240328,115100,14884106610,10240,10240,10250,10240,86
|
|
20240328,115000,14883225770,10240,10230,10240,10230,93
|
|
20240328,114900,14882273490,10240,10240,10250,10230,280
|
|
20240328,114800,14879406470,10240,10240,10240,10240,404
|
|
20240328,114700,14875269510,10240,10240,10240,10230,659
|
|
20240328,114600,14868522470,10230,10240,10250,10230,4093
|
|
20240328,114500,14826596510,10250,10250,10250,10250,97
|
|
20240328,114400,14825602260,10250,10240,10250,10230,669
|
|
20240328,114300,14818750720,10230,10240,10240,10230,369
|
|
20240328,114200,14814973160,10240,10230,10240,10230,240
|
|
20240328,114100,14812516520,10230,10240,10260,10230,1863
|
|
20240328,114000,14793424940,10250,10210,10250,10210,8254
|
|
20240328,113900,14709043550,10210,10210,10210,10200,415
|
|
20240328,113800,14704807290,10200,10200,10200,10200,918
|
|
20240328,113700,14695443690,10200,10200,10200,10190,765
|
|
20240328,113600,14687641150,10200,10210,10210,10200,2072
|
|
20240328,113500,14666506730,10200,10210,10210,10200,89
|
|
20240328,113400,14665598820,10210,10200,10210,10200,1044
|
|
20240328,113300,14654948870,10200,10210,10210,10200,1436
|
|
20240328,113200,14640300620,10200,10210,10210,10200,185
|
|
20240328,113100,14638413480,10210,10200,10210,10190,925
|
|
20240328,113000,14628978630,10190,10200,10200,10190,1280
|
|
20240328,112900,14615933780,10200,10200,10200,10200,1129
|
|
20240328,112800,14604417980,10200,10200,10210,10190,3277
|
|
20240328,112700,14570993630,10190,10200,10200,10190,728
|
|
20240328,112600,14563571310,10190,10190,10200,10190,384
|
|
20240328,112500,14559657920,10190,10180,10200,10180,3472
|
|
20240328,112400,14524276590,10180,10180,10180,10180,348
|
|
20240328,112300,14520733950,10180,10190,10190,10180,1535
|
|
20240328,112200,14505094060,10200,10200,10200,10180,82
|
|
20240328,112100,14504258630,10190,10200,10200,10180,728
|
|
20240328,112000,14496844570,10190,10200,10200,10190,960
|
|
20240328,111900,14487061560,10200,10180,10200,10180,1199
|
|
20240328,111800,14474844450,10180,10150,10190,10150,2579
|
|
20240328,111700,14448592660,10170,10150,10170,10150,341
|
|
20240328,111600,14445125170,10170,10130,10180,10130,215
|
|
20240328,111500,14442938680,10130,10130,10170,10130,1001
|
|
20240328,111400,14432778850,10130,10150,10150,10130,1088
|
|
20240328,111300,14421745530,10140,10170,10180,10130,2259
|
|
20240328,111200,14398771120,10170,10150,10180,10130,1536
|
|
20240328,111100,14383184380,10130,10130,10150,10130,2351
|
|
20240328,111000,14359357540,10140,10140,10150,10120,319
|
|
20240328,110900,14356121980,10140,10160,10160,10110,1508
|
|
20240328,110800,14340859320,10110,10140,10180,10110,3321
|
|
20240328,110700,14307197600,10140,10190,10190,10140,2723
|
|
20240328,110600,14279529720,10190,10190,10190,10170,212
|
|
20240328,110500,14277371620,10190,10180,10200,10160,815
|
|
20240328,110400,14269068210,10190,10160,10190,10150,469
|
|
20240328,110300,14264303030,10160,10160,10170,10150,2388
|
|
20240328,110200,14240046090,10150,10160,10160,10150,4070
|
|
20240328,110100,14198731280,10150,10170,10190,10150,2733
|
|
20240328,110000,14170951230,10190,10170,10190,10170,887
|
|
20240328,105900,14161918540,10170,10170,10190,10160,2830
|
|
20240328,105800,14133132960,10170,10200,10200,10170,2540
|
|
20240328,105700,14107255110,10200,10220,10220,10190,4207
|
|
20240328,105600,14064322000,10220,10210,10230,10210,334
|
|
20240328,105500,14060910330,10210,10220,10230,10210,343
|
|
20240328,105400,14057405800,10210,10210,10230,10210,1278
|
|
20240328,105300,14044350570,10210,10230,10240,10210,2493
|
|
20240328,105200,14018863750,10240,10240,10240,10220,1715
|
|
20240328,105100,14001309510,10230,10210,10240,10200,965
|
|
20240328,105000,13991447140,10210,10190,10210,10190,7246
|
|
20240328,104900,13917503580,10200,10210,10220,10200,2287
|
|
20240328,104800,13894166630,10220,10220,10240,10220,2450
|
|
20240328,104700,13869118640,10220,10190,10250,10190,8136
|
|
20240328,104600,13785964360,10200,10190,10200,10190,2043
|
|
20240328,104500,13765137320,10180,10180,10190,10150,446
|
|
20240328,104400,13760599210,10180,10180,10180,10150,3931
|
|
20240328,104300,13720660690,10150,10160,10170,10120,3316
|
|
20240328,104200,13686956850,10160,10110,10170,10100,4245
|
|
20240328,104100,13643914740,10100,10120,10130,10100,1078
|
|
20240328,104000,13633006310,10120,10080,10120,10050,8594
|
|
20240328,103900,13546341470,10090,10090,10100,10080,2474
|
|
20240328,103800,13521380540,10100,10090,10100,10080,3183
|
|
20240328,103700,13489255400,10060,10100,10100,10060,15771
|
|
20240328,103600,13330292770,10100,10120,10120,10100,9354
|
|
20240328,103500,13235765930,10120,10120,10130,10110,2189
|
|
20240328,103400,13213618290,10120,10140,10140,10120,7100
|
|
20240328,103300,13141735810,10140,10140,10160,10120,4893
|
|
20240328,103200,13092142870,10160,10170,10170,10140,5326
|
|
20240328,103100,13038068490,10170,10170,10190,10170,1035
|
|
20240328,103000,13027537970,10170,10170,10170,10170,1818
|
|
20240328,102900,13009048910,10170,10170,10170,10150,1541
|
|
20240328,102800,12993394940,10170,10190,10190,10160,3751
|
|
20240328,102700,12955241280,10190,10200,10200,10190,1864
|
|
20240328,102600,12936242950,10200,10200,10210,10200,529
|
|
20240328,102500,12930843750,10200,10250,10260,10200,2078
|
|
20240328,102400,12909586070,10250,10250,10250,10230,2298
|
|
20240328,102300,12886037870,10250,10250,10260,10240,3050
|
|
20240328,102200,12854773750,10240,10210,10240,10210,4851
|
|
20240328,102100,12805205640,10200,10210,10210,10190,1290
|
|
20240328,102000,12792056000,10210,10170,10210,10170,1434
|
|
20240328,101900,12777437130,10190,10190,10190,10170,1317
|
|
20240328,101800,12764035600,10170,10190,10190,10170,2890
|
|
20240328,101700,12734616750,10190,10220,10220,10190,1373
|
|
20240328,101600,12720611100,10220,10220,10220,10200,581
|
|
20240328,101500,12714678160,10210,10190,10210,10180,2631
|
|
20240328,101400,12687853260,10190,10190,10190,10130,2144
|
|
20240328,101300,12666093610,10190,10170,10190,10130,8451
|
|
20240328,101200,12580263450,10140,10170,10170,10140,6031
|
|
20240328,101100,12519020430,10170,10190,10190,10160,4053
|
|
20240328,101000,12477816290,10170,10180,10190,10170,5719
|
|
20240328,100900,12419635560,10180,10200,10200,10180,5855
|
|
20240328,100800,12359997020,10190,10230,10230,10190,1443
|
|
20240328,100700,12345270780,10230,10190,10230,10180,5428
|
|
20240328,100600,12289852980,10190,10230,10230,10180,21039
|
|
20240328,100500,12075299000,10230,10230,10250,10220,3048
|
|
20240328,100400,12044113950,10240,10230,10250,10210,2242
|
|
20240328,100300,12021197200,10230,10230,10250,10210,7824
|
|
20240328,100200,11941105310,10220,10250,10250,10220,2383
|
|
20240328,100100,11916710170,10240,10270,10270,10230,5488
|
|
20240328,100000,11860479050,10260,10300,10300,10260,5943
|
|
20240328,095900,11799351900,10300,10330,10330,10290,2902
|
|
20240328,095800,11769461410,10330,10280,10330,10280,1855
|
|
20240328,095700,11750344220,10280,10300,10300,10270,3752
|
|
20240328,095600,11711764910,10300,10270,10310,10270,3758
|
|
20240328,095500,11673103250,10280,10280,10300,10270,3536
|
|
20240328,095400,11636766530,10290,10280,10300,10280,2361
|
|
20240328,095300,11612481430,10280,10320,10320,10280,4323
|
|
20240328,095200,11568002470,10330,10330,10330,10290,6287
|
|
20240328,095100,11503209140,10330,10430,10440,10330,13497
|
|
20240328,095000,11362951300,10430,10420,10440,10400,10712
|
|
20240328,094900,11251341020,10420,10390,10420,10390,7407
|
|
20240328,094800,11174245730,10390,10370,10410,10360,18071
|
|
20240328,094700,10986502640,10360,10320,10370,10310,9951
|
|
20240328,094600,10883566740,10310,10320,10340,10290,7219
|
|
20240328,094500,10809133040,10320,10300,10330,10290,7035
|
|
20240328,094400,10736598210,10300,10280,10300,10250,7264
|
|
20240328,094300,10661888650,10290,10260,10290,10250,6303
|
|
20240328,094200,10597141830,10260,10240,10260,10240,3928
|
|
20240328,094100,10556885300,10250,10190,10250,10190,15330
|
|
20240328,094000,10400360200,10210,10220,10220,10190,6275
|
|
20240328,093900,10336322340,10200,10190,10220,10190,7794
|
|
20240328,093800,10256827070,10200,10200,10230,10190,6965
|
|
20240328,093700,10185805860,10230,10210,10240,10190,5281
|
|
20240328,093600,10131897650,10190,10230,10240,10160,9110
|
|
20240328,093500,10039063000,10200,10200,10250,10180,5731
|
|
20240328,093400,9980525680,10200,10200,10200,10150,28248
|
|
20240328,093300,9693044440,10200,10210,10250,10200,6080
|
|
20240328,093200,9630959540,10250,10260,10260,10210,3579
|
|
20240328,093100,9594399440,10210,10220,10280,10190,5150
|
|
20240328,093000,9541636490,10270,10190,10270,10190,3493
|
|
20240328,092900,9506002520,10200,10240,10240,10190,5850
|
|
20240328,092800,9446367380,10200,10260,10260,10190,3679
|
|
20240328,092700,9408838220,10210,10200,10280,10190,2390
|
|
20240328,092600,9384420980,10210,10220,10270,10200,5769
|
|
20240328,092500,9325506320,10210,10210,10230,10170,7128
|
|
20240328,092400,9252849560,10210,10280,10290,10190,8386
|
|
20240328,092300,9167152260,10300,10330,10370,10210,27518
|
|
20240328,092200,8883313490,10330,10330,10390,10310,15938
|
|
20240328,092100,8718511800,10320,10290,10350,10240,17239
|
|
20240328,092000,8540700280,10290,10330,10340,10290,17873
|
|
20240328,091900,8356411850,10330,10210,10340,10210,13782
|
|
20240328,091800,8214795030,10200,10190,10200,10170,10100
|
|
20240328,091700,8111867340,10180,10140,10200,10130,6995
|
|
20240328,091600,8040677810,10130,10100,10200,10080,12336
|
|
20240328,091500,7915531700,10080,10150,10160,10050,32668
|
|
20240328,091400,7585267190,10150,10200,10200,10130,32230
|
|
20240328,091300,7257410060,10200,10210,10280,10190,14551
|
|
20240328,091200,7108715680,10250,10400,10400,10150,33325
|
|
20240328,091100,6767099330,10380,10420,10430,10380,60318
|
|
20240328,091000,6139316630,10420,10460,10490,10410,39530
|
|
20240328,090900,5726622320,10480,10410,10490,10400,57409
|
|
20240328,090800,5127070740,10410,10260,10420,10220,61029
|
|
20240328,090700,4495206120,10260,10120,10260,10120,12232
|
|
20240328,090600,4370657910,10120,10030,10130,10020,16671
|
|
20240328,090500,4202600340,10070,10000,10080,10000,33972
|
|
20240328,090400,3862203330,10000,10090,10100,10000,35914
|
|
20240328,090300,3501472570,10030,10090,10100,10020,76304
|
|
20240328,090200,2734016940,10090,10180,10200,10090,38387
|
|
20240328,090100,2345243810,10140,10280,10380,10110,108372
|
|
20240328,090000,1239864100,10380,10210,10410,10210,120705
|