707 lines
38 KiB
CSV
707 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,204400,45291801560,13610,13610,13610,13610,12053
|
|
20240328,204300,45291801560,13610,13610,13610,13610,0
|
|
20240328,204200,45291801560,13610,13610,13610,13610,0
|
|
20240328,204100,45291801560,13610,13610,13610,13610,0
|
|
20240328,204000,45291801560,13610,13610,13610,13610,0
|
|
20240328,203900,45291801560,13610,13610,13610,13610,0
|
|
20240328,203800,45291801560,13610,13610,13610,13610,0
|
|
20240328,203700,45291801560,13610,13610,13610,13610,0
|
|
20240328,203600,45291801560,13610,13610,13610,13610,0
|
|
20240328,203500,45291801560,13610,13610,13610,13610,0
|
|
20240328,203400,45291801560,13610,13610,13610,13610,0
|
|
20240328,203300,45291801560,13610,13610,13610,13610,0
|
|
20240328,203200,45291801560,13610,13610,13610,13610,0
|
|
20240328,203100,45291801560,13610,13610,13610,13610,0
|
|
20240328,203000,45291801560,13610,13610,13610,13610,0
|
|
20240328,202900,45291801560,13610,13610,13610,13610,0
|
|
20240328,202800,45291801560,13610,13610,13610,13610,0
|
|
20240328,202700,45291801560,13610,13610,13610,13610,0
|
|
20240328,202600,45291801560,13610,13610,13610,13610,0
|
|
20240328,202500,45291801560,13610,13610,13610,13610,0
|
|
20240328,202400,45291801560,13610,13610,13610,13610,0
|
|
20240328,202300,45291801560,13610,13610,13610,13610,0
|
|
20240328,202200,45291801560,13610,13610,13610,13610,0
|
|
20240328,202100,45291801560,13610,13610,13610,13610,0
|
|
20240328,202000,45291801560,13610,13610,13610,13610,0
|
|
20240328,201900,45291801560,13610,13610,13610,13610,0
|
|
20240328,201800,45291801560,13610,13610,13610,13610,0
|
|
20240328,201700,45291801560,13610,13610,13610,13610,0
|
|
20240328,201600,45291801560,13610,13610,13610,13610,0
|
|
20240328,201500,45291801560,13610,13610,13610,13610,0
|
|
20240328,201400,45291801560,13610,13610,13610,13610,12053
|
|
20240328,201300,45291801560,13610,13610,13610,13610,0
|
|
20240328,201200,45291801560,13610,13610,13610,13610,0
|
|
20240328,201100,45291801560,13610,13610,13610,13610,0
|
|
20240328,201000,45291801560,13610,13610,13610,13610,0
|
|
20240328,200900,45291801560,13610,13610,13610,13610,0
|
|
20240328,200800,45291801560,13610,13610,13610,13610,0
|
|
20240328,200700,45291801560,13610,13610,13610,13610,0
|
|
20240328,200600,45291801560,13610,13610,13610,13610,0
|
|
20240328,200500,45291801560,13610,13610,13610,13610,0
|
|
20240328,200400,45291801560,13610,13610,13610,13610,0
|
|
20240328,200300,45291801560,13610,13610,13610,13610,0
|
|
20240328,200200,45291801560,13610,13610,13610,13610,0
|
|
20240328,200100,45291801560,13610,13610,13610,13610,0
|
|
20240328,200000,45291801560,13610,13610,13610,13610,0
|
|
20240328,195900,45291801560,13610,13610,13610,13610,0
|
|
20240328,195800,45291801560,13610,13610,13610,13610,0
|
|
20240328,195700,45291801560,13610,13610,13610,13610,0
|
|
20240328,195600,45291801560,13610,13610,13610,13610,0
|
|
20240328,195500,45291801560,13610,13610,13610,13610,0
|
|
20240328,195400,45291801560,13610,13610,13610,13610,0
|
|
20240328,195300,45291801560,13610,13610,13610,13610,0
|
|
20240328,195200,45291801560,13610,13610,13610,13610,0
|
|
20240328,195100,45291801560,13610,13610,13610,13610,0
|
|
20240328,195000,45291801560,13610,13610,13610,13610,0
|
|
20240328,194900,45291801560,13610,13610,13610,13610,0
|
|
20240328,194800,45291801560,13610,13610,13610,13610,0
|
|
20240328,194700,45291801560,13610,13610,13610,13610,0
|
|
20240328,194600,45291801560,13610,13610,13610,13610,0
|
|
20240328,194500,45291801560,13610,13610,13610,13610,0
|
|
20240328,194400,45291801560,13610,13610,13610,13610,12053
|
|
20240328,194300,45291801560,13610,13610,13610,13610,0
|
|
20240328,194200,45291801560,13610,13610,13610,13610,0
|
|
20240328,194100,45291801560,13610,13610,13610,13610,0
|
|
20240328,194000,45291801560,13610,13610,13610,13610,0
|
|
20240328,193900,45291801560,13610,13610,13610,13610,0
|
|
20240328,193800,45291801560,13610,13610,13610,13610,0
|
|
20240328,193700,45291801560,13610,13610,13610,13610,0
|
|
20240328,193600,45291801560,13610,13610,13610,13610,0
|
|
20240328,193500,45291801560,13610,13610,13610,13610,0
|
|
20240328,193400,45291801560,13610,13610,13610,13610,0
|
|
20240328,193300,45291801560,13610,13610,13610,13610,0
|
|
20240328,193200,45291801560,13610,13610,13610,13610,0
|
|
20240328,193100,45291801560,13610,13610,13610,13610,0
|
|
20240328,193000,45291801560,13610,13610,13610,13610,0
|
|
20240328,192900,45291801560,13610,13610,13610,13610,0
|
|
20240328,192800,45291801560,13610,13610,13610,13610,0
|
|
20240328,192700,45291801560,13610,13610,13610,13610,0
|
|
20240328,192600,45291801560,13610,13610,13610,13610,0
|
|
20240328,192500,45291801560,13610,13610,13610,13610,0
|
|
20240328,192400,45291801560,13610,13610,13610,13610,0
|
|
20240328,192300,45291801560,13610,13610,13610,13610,0
|
|
20240328,192200,45291801560,13610,13610,13610,13610,0
|
|
20240328,192100,45291801560,13610,13610,13610,13610,0
|
|
20240328,192000,45291801560,13610,13610,13610,13610,0
|
|
20240328,191900,45291801560,13610,13610,13610,13610,0
|
|
20240328,191800,45291801560,13610,13610,13610,13610,0
|
|
20240328,191700,45291801560,13610,13610,13610,13610,0
|
|
20240328,191600,45291801560,13610,13610,13610,13610,0
|
|
20240328,191500,45291801560,13610,13610,13610,13610,0
|
|
20240328,191400,45291801560,13610,13610,13610,13610,12053
|
|
20240328,191300,45291801560,13610,13610,13610,13610,0
|
|
20240328,191200,45291801560,13610,13610,13610,13610,0
|
|
20240328,191100,45291801560,13610,13610,13610,13610,0
|
|
20240328,191000,45291801560,13610,13610,13610,13610,0
|
|
20240328,190900,45291801560,13610,13610,13610,13610,0
|
|
20240328,190800,45291801560,13610,13610,13610,13610,0
|
|
20240328,190700,45291801560,13610,13610,13610,13610,0
|
|
20240328,190600,45291801560,13610,13610,13610,13610,0
|
|
20240328,190500,45291801560,13610,13610,13610,13610,0
|
|
20240328,190400,45291801560,13610,13610,13610,13610,0
|
|
20240328,190300,45291801560,13610,13610,13610,13610,0
|
|
20240328,190200,45291801560,13610,13610,13610,13610,0
|
|
20240328,190100,45291801560,13610,13610,13610,13610,0
|
|
20240328,190000,45291801560,13610,13610,13610,13610,0
|
|
20240328,185900,45291801560,13610,13610,13610,13610,0
|
|
20240328,185800,45291801560,13610,13610,13610,13610,0
|
|
20240328,185700,45291801560,13610,13610,13610,13610,0
|
|
20240328,185600,45291801560,13610,13610,13610,13610,0
|
|
20240328,185500,45291801560,13610,13610,13610,13610,0
|
|
20240328,185400,45291801560,13610,13610,13610,13610,0
|
|
20240328,185300,45291801560,13610,13610,13610,13610,0
|
|
20240328,185200,45291801560,13610,13610,13610,13610,0
|
|
20240328,185100,45291801560,13610,13610,13610,13610,0
|
|
20240328,185000,45291801560,13610,13610,13610,13610,0
|
|
20240328,184900,45291801560,13610,13610,13610,13610,0
|
|
20240328,184800,45291801560,13610,13610,13610,13610,0
|
|
20240328,184700,45291801560,13610,13610,13610,13610,0
|
|
20240328,184600,45291801560,13610,13610,13610,13610,0
|
|
20240328,184500,45291801560,13610,13610,13610,13610,0
|
|
20240328,184400,45291801560,13610,13610,13610,13610,12053
|
|
20240328,184300,45291801560,13610,13610,13610,13610,0
|
|
20240328,184200,45291801560,13610,13610,13610,13610,0
|
|
20240328,184100,45291801560,13610,13610,13610,13610,0
|
|
20240328,184000,45291801560,13610,13610,13610,13610,0
|
|
20240328,183900,45291801560,13610,13610,13610,13610,0
|
|
20240328,183800,45291801560,13610,13610,13610,13610,0
|
|
20240328,183700,45291801560,13610,13610,13610,13610,0
|
|
20240328,183600,45291801560,13610,13610,13610,13610,0
|
|
20240328,183500,45291801560,13610,13610,13610,13610,0
|
|
20240328,183400,45291801560,13610,13610,13610,13610,0
|
|
20240328,183300,45291801560,13610,13610,13610,13610,0
|
|
20240328,183200,45291801560,13610,13610,13610,13610,0
|
|
20240328,183100,45291801560,13610,13610,13610,13610,0
|
|
20240328,183000,45291801560,13610,13610,13610,13610,0
|
|
20240328,182900,45291801560,13610,13610,13610,13610,0
|
|
20240328,182800,45291801560,13610,13610,13610,13610,0
|
|
20240328,182700,45291801560,13610,13610,13610,13610,0
|
|
20240328,182600,45291801560,13610,13610,13610,13610,0
|
|
20240328,182500,45291801560,13610,13610,13610,13610,0
|
|
20240328,182400,45291801560,13610,13610,13610,13610,0
|
|
20240328,182300,45291801560,13610,13610,13610,13610,0
|
|
20240328,182200,45291801560,13610,13610,13610,13610,0
|
|
20240328,182100,45291801560,13610,13610,13610,13610,0
|
|
20240328,182000,45291801560,13610,13610,13610,13610,0
|
|
20240328,181900,45291801560,13610,13610,13610,13610,0
|
|
20240328,181800,45291801560,13610,13610,13610,13610,0
|
|
20240328,181700,45291801560,13610,13610,13610,13610,0
|
|
20240328,181600,45291801560,13610,13610,13610,13610,0
|
|
20240328,181500,45291801560,13610,13610,13610,13610,0
|
|
20240328,181400,45291801560,13610,13610,13610,13610,12053
|
|
20240328,181300,45291801560,13610,13610,13610,13610,0
|
|
20240328,181200,45291801560,13610,13610,13610,13610,0
|
|
20240328,181100,45291801560,13610,13610,13610,13610,0
|
|
20240328,181000,45291801560,13610,13610,13610,13610,0
|
|
20240328,180900,45291801560,13610,13610,13610,13610,0
|
|
20240328,180800,45291801560,13610,13610,13610,13610,0
|
|
20240328,180700,45291801560,13610,13610,13610,13610,0
|
|
20240328,180600,45291801560,13610,13610,13610,13610,0
|
|
20240328,180500,45291801560,13610,13610,13610,13610,0
|
|
20240328,180400,45291801560,13610,13610,13610,13610,0
|
|
20240328,180300,45291801560,13610,13610,13610,13610,0
|
|
20240328,180200,45291801560,13610,13610,13610,13610,0
|
|
20240328,180100,45291801560,13610,13610,13610,13610,0
|
|
20240328,180000,45291801560,13610,13610,13610,13610,0
|
|
20240328,175900,45291801560,13610,13610,13610,13610,0
|
|
20240328,175800,45291801560,13610,13610,13610,13610,0
|
|
20240328,175700,45291801560,13610,13610,13610,13610,0
|
|
20240328,175600,45291801560,13610,13610,13610,13610,0
|
|
20240328,175500,45291801560,13610,13610,13610,13610,0
|
|
20240328,175400,45291801560,13610,13610,13610,13610,0
|
|
20240328,175300,45291801560,13610,13610,13610,13610,0
|
|
20240328,175200,45291801560,13610,13610,13610,13610,0
|
|
20240328,175100,45291801560,13610,13610,13610,13610,0
|
|
20240328,175000,45291801560,13610,13610,13610,13610,0
|
|
20240328,174900,45291801560,13610,13610,13610,13610,0
|
|
20240328,174800,45291801560,13610,13610,13610,13610,0
|
|
20240328,174700,45291801560,13610,13610,13610,13610,0
|
|
20240328,174600,45291801560,13610,13610,13610,13610,0
|
|
20240328,174500,45291801560,13610,13610,13610,13610,0
|
|
20240328,174400,45291801560,13610,13610,13610,13610,12053
|
|
20240328,174300,45291801560,13610,13610,13610,13610,0
|
|
20240328,174200,45291801560,13610,13610,13610,13610,0
|
|
20240328,174100,45291801560,13610,13610,13610,13610,0
|
|
20240328,174000,45291801560,13610,13610,13610,13610,0
|
|
20240328,173900,45291801560,13610,13610,13610,13610,0
|
|
20240328,173800,45291801560,13610,13610,13610,13610,0
|
|
20240328,173700,45291801560,13610,13610,13610,13610,0
|
|
20240328,173600,45291801560,13610,13610,13610,13610,0
|
|
20240328,173500,45291801560,13610,13610,13610,13610,0
|
|
20240328,173400,45291801560,13610,13610,13610,13610,0
|
|
20240328,173300,45291801560,13610,13610,13610,13610,0
|
|
20240328,173200,45291801560,13610,13610,13610,13610,0
|
|
20240328,173100,45291801560,13610,13610,13610,13610,0
|
|
20240328,173000,45291801560,13610,13610,13610,13610,0
|
|
20240328,172900,45291801560,13610,13610,13610,13610,0
|
|
20240328,172800,45291801560,13610,13610,13610,13610,0
|
|
20240328,172700,45291801560,13610,13610,13610,13610,0
|
|
20240328,172600,45291801560,13610,13610,13610,13610,0
|
|
20240328,172500,45291801560,13610,13610,13610,13610,0
|
|
20240328,172400,45291801560,13610,13610,13610,13610,0
|
|
20240328,172300,45291801560,13610,13610,13610,13610,0
|
|
20240328,172200,45291801560,13610,13610,13610,13610,0
|
|
20240328,172100,45291801560,13610,13610,13610,13610,0
|
|
20240328,172000,45291801560,13610,13610,13610,13610,0
|
|
20240328,171900,45291801560,13610,13610,13610,13610,0
|
|
20240328,171800,45291801560,13610,13610,13610,13610,0
|
|
20240328,171700,45291801560,13610,13610,13610,13610,0
|
|
20240328,171600,45291801560,13610,13610,13610,13610,0
|
|
20240328,171500,45291801560,13610,13610,13610,13610,0
|
|
20240328,171400,45291801560,13610,13610,13610,13610,12053
|
|
20240328,171300,45291801560,13610,13610,13610,13610,0
|
|
20240328,171200,45291801560,13610,13610,13610,13610,0
|
|
20240328,171100,45291801560,13610,13610,13610,13610,0
|
|
20240328,171000,45291801560,13610,13610,13610,13610,0
|
|
20240328,170900,45291801560,13610,13610,13610,13610,0
|
|
20240328,170800,45291801560,13610,13610,13610,13610,0
|
|
20240328,170700,45291801560,13610,13610,13610,13610,0
|
|
20240328,170600,45291801560,13610,13610,13610,13610,0
|
|
20240328,170500,45291801560,13610,13610,13610,13610,0
|
|
20240328,170400,45291801560,13610,13610,13610,13610,0
|
|
20240328,170300,45291801560,13610,13610,13610,13610,0
|
|
20240328,170200,45291801560,13610,13610,13610,13610,0
|
|
20240328,170100,45291801560,13610,13610,13610,13610,0
|
|
20240328,170000,45291801560,13610,13610,13610,13610,0
|
|
20240328,165900,45291801560,13610,13610,13610,13610,0
|
|
20240328,165800,45291801560,13610,13610,13610,13610,0
|
|
20240328,165700,45291801560,13610,13610,13610,13610,0
|
|
20240328,165600,45291801560,13610,13610,13610,13610,0
|
|
20240328,165500,45291801560,13610,13610,13610,13610,0
|
|
20240328,165400,45291801560,13610,13610,13610,13610,0
|
|
20240328,165300,45291801560,13610,13610,13610,13610,0
|
|
20240328,165200,45291801560,13610,13610,13610,13610,0
|
|
20240328,165100,45291801560,13610,13610,13610,13610,0
|
|
20240328,165000,45291801560,13610,13610,13610,13610,0
|
|
20240328,164900,45291801560,13610,13610,13610,13610,0
|
|
20240328,164800,45291801560,13610,13610,13610,13610,0
|
|
20240328,164700,45291801560,13610,13610,13610,13610,0
|
|
20240328,164600,45291801560,13610,13610,13610,13610,0
|
|
20240328,164500,45291801560,13610,13610,13610,13610,0
|
|
20240328,164400,45291801560,13610,13610,13610,13610,12053
|
|
20240328,164300,45291801560,13610,13610,13610,13610,0
|
|
20240328,164200,45291801560,13610,13610,13610,13610,0
|
|
20240328,164100,45291801560,13610,13610,13610,13610,0
|
|
20240328,164000,45291801560,13610,13610,13610,13610,0
|
|
20240328,163900,45291801560,13610,13610,13610,13610,0
|
|
20240328,163800,45291801560,13610,13610,13610,13610,0
|
|
20240328,163700,45291801560,13610,13610,13610,13610,0
|
|
20240328,163600,45291801560,13610,13610,13610,13610,0
|
|
20240328,163500,45291801560,13610,13610,13610,13610,0
|
|
20240328,163400,45291801560,13610,13610,13610,13610,0
|
|
20240328,163300,45291801560,13610,13610,13610,13610,0
|
|
20240328,163200,45291801560,13610,13610,13610,13610,0
|
|
20240328,163100,45291801560,13610,13610,13610,13610,0
|
|
20240328,163000,45291801560,13610,13610,13610,13610,0
|
|
20240328,162900,45291801560,13610,13610,13610,13610,0
|
|
20240328,162800,45291801560,13610,13610,13610,13610,0
|
|
20240328,162700,45291801560,13610,13610,13610,13610,0
|
|
20240328,162600,45291801560,13610,13610,13610,13610,0
|
|
20240328,162500,45291801560,13610,13610,13610,13610,0
|
|
20240328,162400,45291801560,13610,13610,13610,13610,0
|
|
20240328,162300,45291801560,13610,13610,13610,13610,0
|
|
20240328,162200,45291801560,13610,13610,13610,13610,0
|
|
20240328,162100,45291801560,13610,13610,13610,13610,0
|
|
20240328,162000,45291801560,13610,13610,13610,13610,0
|
|
20240328,161900,45291801560,13610,13610,13610,13610,0
|
|
20240328,161800,45291801560,13610,13610,13610,13610,0
|
|
20240328,161700,45291801560,13610,13610,13610,13610,0
|
|
20240328,161600,45291801560,13610,13610,13610,13610,0
|
|
20240328,161500,45291801560,13610,13610,13610,13610,0
|
|
20240328,161400,45291801560,13610,13610,13610,13610,12053
|
|
20240328,161300,45291801560,13610,13610,13610,13610,0
|
|
20240328,161200,45291801560,13610,13610,13610,13610,0
|
|
20240328,161100,45291801560,13610,13610,13610,13610,0
|
|
20240328,161000,45291801560,13610,13610,13610,13610,0
|
|
20240328,160900,45291801560,13610,13610,13610,13610,0
|
|
20240328,160800,45291801560,13610,13610,13610,13610,0
|
|
20240328,160700,45291801560,13610,13610,13610,13610,0
|
|
20240328,160600,45291801560,13610,13610,13610,13610,0
|
|
20240328,160500,45291801560,13610,13610,13610,13610,0
|
|
20240328,160400,45291801560,13610,13610,13610,13610,0
|
|
20240328,160300,45291801560,13610,13610,13610,13610,0
|
|
20240328,160200,45291801560,13610,13610,13610,13610,0
|
|
20240328,160100,45291801560,13610,13610,13610,13610,0
|
|
20240328,160000,45291801560,13610,13610,13610,13610,0
|
|
20240328,155900,45291801560,13610,13610,13610,13610,0
|
|
20240328,155800,45291801560,13610,13610,13610,13610,0
|
|
20240328,155700,45291801560,13610,13610,13610,13610,0
|
|
20240328,155600,45291801560,13610,13610,13610,13610,0
|
|
20240328,155500,45291801560,13610,13610,13610,13610,0
|
|
20240328,155400,45291801560,13610,13610,13610,13610,0
|
|
20240328,155300,45291801560,13610,13610,13610,13610,0
|
|
20240328,155200,45291801560,13610,13610,13610,13610,0
|
|
20240328,155100,45291801560,13610,13610,13610,13610,0
|
|
20240328,155000,45291801560,13610,13610,13610,13610,0
|
|
20240328,154900,45291801560,13610,13610,13610,13610,0
|
|
20240328,154800,45291801560,13610,13610,13610,13610,0
|
|
20240328,154700,45291801560,13610,13610,13610,13610,0
|
|
20240328,154600,45291801560,13610,13610,13610,13610,0
|
|
20240328,154500,45291801560,13610,13610,13610,13610,0
|
|
20240328,154400,45291801560,13610,13610,13610,13610,12053
|
|
20240328,154300,45291801560,13610,13610,13610,13610,0
|
|
20240328,154200,45291801560,13610,13610,13610,13610,0
|
|
20240328,154100,45291801560,13610,13610,13610,13610,0
|
|
20240328,154000,45291801560,13610,13610,13610,13610,0
|
|
20240328,153900,45291801560,13610,13610,13610,13610,0
|
|
20240328,153800,45291801560,13610,13610,13610,13610,0
|
|
20240328,153700,45291801560,13610,13610,13610,13610,0
|
|
20240328,153600,45291801560,13610,13610,13610,13610,0
|
|
20240328,153500,45291801560,13610,13610,13610,13610,0
|
|
20240328,153400,45291801560,13610,13610,13610,13610,0
|
|
20240328,153300,45291801560,13610,13610,13610,13610,0
|
|
20240328,153200,45291801560,13610,13610,13610,13610,0
|
|
20240328,153100,45291801560,13610,13610,13610,13610,0
|
|
20240328,153000,45291801560,13610,13610,13610,13610,12053
|
|
20240328,152900,45127760230,13660,13660,13660,13660,0
|
|
20240328,152800,45127760230,13660,13660,13660,13660,0
|
|
20240328,152700,45127760230,13660,13660,13660,13660,0
|
|
20240328,152600,45127760230,13660,13660,13660,13660,0
|
|
20240328,152500,45127760230,13660,13660,13660,13660,0
|
|
20240328,152400,45127760230,13660,13660,13660,13660,0
|
|
20240328,152300,45127760230,13660,13660,13660,13660,0
|
|
20240328,152200,45127760230,13660,13660,13660,13660,0
|
|
20240328,152100,45127760230,13660,13660,13660,13660,0
|
|
20240328,152000,45127760230,13660,13660,13660,13660,0
|
|
20240328,151900,45127760230,13660,13760,13760,13620,8770
|
|
20240328,151800,45007611330,13750,13880,13890,13750,7581
|
|
20240328,151700,44902876040,13890,13820,13890,13810,4234
|
|
20240328,151600,44844182610,13800,13800,13840,13790,1211
|
|
20240328,151500,44827458470,13790,13830,13850,13770,4089
|
|
20240328,151400,44770990620,13820,13760,13850,13760,1939
|
|
20240328,151300,44744199280,13770,13760,13810,13740,2355
|
|
20240328,151200,44711796720,13750,13810,13810,13730,2247
|
|
20240328,151100,44680861400,13820,13910,13930,13790,3293
|
|
20240328,151000,44635150970,13900,13810,13900,13790,2956
|
|
20240328,150900,44594262010,13810,13810,13830,13790,1468
|
|
20240328,150800,44573996250,13810,13730,13840,13710,3043
|
|
20240328,150700,44532100250,13700,13730,13740,13680,3747
|
|
20240328,150600,44480754180,13740,13780,13780,13720,1336
|
|
20240328,150500,44462397550,13780,13710,13780,13710,874
|
|
20240328,150400,44450375760,13710,13720,13760,13710,1806
|
|
20240328,150300,44425581660,13720,13680,13780,13640,4789
|
|
20240328,150200,44360105790,13690,13750,13760,13660,4392
|
|
20240328,150100,44299930130,13760,13830,13850,13750,1575
|
|
20240328,150000,44278205600,13830,13850,13860,13830,556
|
|
20240328,145900,44270509660,13850,13780,13890,13770,2294
|
|
20240328,145800,44238727250,13780,13930,13930,13780,4547
|
|
20240328,145700,44175905060,13950,13930,13970,13930,1003
|
|
20240328,145600,44161913360,13910,13900,13950,13890,1615
|
|
20240328,145500,44139406200,13950,13830,13950,13830,1958
|
|
20240328,145400,44112228000,13830,13880,13880,13830,4599
|
|
20240328,145300,44048541230,13880,13840,13900,13840,1236
|
|
20240328,145200,44031409150,13830,13830,13850,13810,2340
|
|
20240328,145100,43999074190,13820,13960,13960,13820,2878
|
|
20240328,145000,43959117400,13960,13880,13980,13860,3211
|
|
20240328,144900,43914377790,13850,13840,13870,13800,5495
|
|
20240328,144800,43838361910,13820,13680,13900,13680,5454
|
|
20240328,144700,43763155820,13670,13880,13880,13660,17793
|
|
20240328,144600,43518450870,13880,14080,14090,13880,9308
|
|
20240328,144500,43388352920,14080,14120,14120,14080,1462
|
|
20240328,144400,43367744780,14120,14140,14140,14100,2235
|
|
20240328,144300,43336177320,14140,14120,14150,14120,2125
|
|
20240328,144200,43306143170,14120,14110,14150,14070,1393
|
|
20240328,144100,43286498230,14070,14110,14120,14040,3964
|
|
20240328,144000,43230701350,14100,14090,14130,14080,699
|
|
20240328,143900,43220848030,14140,14130,14140,14070,1388
|
|
20240328,143800,43201292880,14130,14070,14140,14020,4122
|
|
20240328,143700,43143360190,14070,14100,14130,14060,1076
|
|
20240328,143600,43128213610,14090,14150,14150,14080,2045
|
|
20240328,143500,43099339860,14130,14100,14160,14090,1791
|
|
20240328,143400,43074084600,14080,14100,14200,14030,1466
|
|
20240328,143300,43053438080,14080,14160,14220,14030,6536
|
|
20240328,143200,42961253280,14190,14240,14240,14150,2260
|
|
20240328,143100,42929175460,14230,14190,14290,14190,10171
|
|
20240328,143000,42784206520,14190,14080,14240,14050,6218
|
|
20240328,142900,42696062070,14080,14080,14100,14030,3311
|
|
20240328,142800,42649524350,14060,14170,14170,14010,17295
|
|
20240328,142700,42405869000,14170,14270,14280,14140,6370
|
|
20240328,142600,42315418810,14280,14220,14360,14210,3774
|
|
20240328,142500,42261587980,14210,14370,14370,14180,15777
|
|
20240328,142400,42036569130,14360,14360,14400,14300,6370
|
|
20240328,142300,41945259130,14360,14480,14520,14320,10766
|
|
20240328,142200,41790206040,14520,14520,14570,14480,10358
|
|
20240328,142100,41639671310,14540,14460,14570,14440,11091
|
|
20240328,142000,41478665870,14420,14360,14460,14360,1692
|
|
20240328,141900,41454315730,14360,14430,14430,14350,3191
|
|
20240328,141800,41408378610,14480,14330,14520,14320,10038
|
|
20240328,141700,41263790640,14320,14410,14430,14320,7839
|
|
20240328,141600,41151188320,14410,14520,14540,14410,8247
|
|
20240328,141500,41031919390,14540,14520,14560,14490,6683
|
|
20240328,141400,40934915270,14520,14500,14600,14500,4353
|
|
20240328,141300,40871671050,14500,14570,14570,14500,10785
|
|
20240328,141200,40714815390,14570,14630,14630,14550,6000
|
|
20240328,141100,40627443070,14630,14620,14670,14540,12146
|
|
20240328,141000,40449797820,14620,14600,14620,14540,8476
|
|
20240328,140900,40326265050,14590,14510,14610,14510,6050
|
|
20240328,140800,40238116330,14520,14660,14670,14480,18791
|
|
20240328,140700,39963880420,14670,14720,14730,14610,25864
|
|
20240328,140600,39584808290,14720,14560,14730,14550,64511
|
|
20240328,140500,38639088250,14570,14580,14730,14440,79037
|
|
20240328,140400,37486522130,14570,13720,14610,13710,69747
|
|
20240328,140300,36487100690,13770,13780,13780,13710,1258
|
|
20240328,140200,36469804560,13790,13900,13900,13790,2058
|
|
20240328,140100,36441331200,13890,13920,13920,13820,1577
|
|
20240328,140000,36419456250,13920,13940,13970,13860,2795
|
|
20240328,135900,36380537730,13940,13750,13960,13720,4693
|
|
20240328,135800,36315362780,13740,13710,13740,13690,1077
|
|
20240328,135700,36300599530,13700,13760,13770,13690,1001
|
|
20240328,135600,36286885990,13760,13710,13780,13700,2599
|
|
20240328,135500,36251123150,13690,13730,13730,13690,1251
|
|
20240328,135400,36233984160,13730,13740,13740,13700,931
|
|
20240328,135300,36221211560,13740,13730,13750,13730,513
|
|
20240328,135200,36214163470,13730,13730,13730,13730,389
|
|
20240328,135100,36208822500,13730,13690,13750,13680,692
|
|
20240328,135000,36199338310,13680,13720,13720,13680,1159
|
|
20240328,134900,36183473830,13710,13690,13720,13680,1379
|
|
20240328,134800,36164593460,13760,13770,13810,13670,2077
|
|
20240328,134700,36136066590,13750,13760,13770,13730,700
|
|
20240328,134600,36126443740,13770,13740,13770,13730,1018
|
|
20240328,134500,36112453080,13740,13820,13820,13740,1680
|
|
20240328,134400,36089317050,13850,13910,13910,13650,9453
|
|
20240328,134300,35958834680,13910,13980,13980,13910,1769
|
|
20240328,134200,35934162370,13980,13950,14040,13910,4537
|
|
20240328,134100,35870730540,13970,13930,13980,13900,3337
|
|
20240328,134000,35824244350,13930,13930,13960,13900,3986
|
|
20240328,133900,35768757830,13930,13960,14010,13920,4037
|
|
20240328,133800,35712444500,14020,14050,14180,13930,25313
|
|
20240328,133700,35356633370,14050,13900,14070,13890,9990
|
|
20240328,133600,35217212300,13850,13730,13910,13720,6628
|
|
20240328,133500,35125768060,13720,13710,13730,13680,653
|
|
20240328,133400,35116806430,13680,13670,13710,13660,755
|
|
20240328,133300,35106464880,13700,13650,13710,13650,2650
|
|
20240328,133200,35070200670,13670,13620,13680,13620,878
|
|
20240328,133100,35058231690,13620,13600,13620,13600,847
|
|
20240328,133000,35046708920,13600,13610,13610,13590,530
|
|
20240328,132900,35039500640,13610,13610,13630,13610,364
|
|
20240328,132800,35034544210,13590,13610,13610,13580,2092
|
|
20240328,132700,35006111460,13610,13600,13610,13580,2611
|
|
20240328,132600,34970619770,13600,13610,13630,13600,835
|
|
20240328,132500,34959256310,13630,13680,13680,13600,2994
|
|
20240328,132400,34918443410,13690,13630,13720,13620,2320
|
|
20240328,132300,34886776770,13620,13690,13730,13590,9690
|
|
20240328,132200,34754746460,13700,13730,13740,13660,2048
|
|
20240328,132100,34726713470,13730,13850,13850,13650,8689
|
|
20240328,132000,34607256730,13850,13860,13860,13840,891
|
|
20240328,131900,34594914300,13850,13910,13940,13850,6323
|
|
20240328,131800,34507059690,13900,13910,13940,13900,624
|
|
20240328,131700,34498381910,13930,13950,13950,13900,3887
|
|
20240328,131600,34444245270,13940,13950,13950,13940,1204
|
|
20240328,131500,34427460860,13960,13960,13960,13940,1232
|
|
20240328,131400,34410280160,13960,13940,13970,13940,1152
|
|
20240328,131300,34394207790,13940,13950,13960,13940,510
|
|
20240328,131200,34387095610,13950,13970,13980,13940,3477
|
|
20240328,131100,34338601150,13950,13970,13990,13950,611
|
|
20240328,131000,34330069370,13960,14020,14020,13940,2537
|
|
20240328,130900,34294634840,14020,14080,14090,14010,1346
|
|
20240328,130800,34275727640,14080,14090,14100,14080,1345
|
|
20240328,130700,34256772300,14090,14060,14110,14060,2822
|
|
20240328,130600,34217017230,14060,14030,14060,14000,1927
|
|
20240328,130500,34189965980,14030,14060,14060,14030,193
|
|
20240328,130400,34187257800,14060,14030,14060,14020,644
|
|
20240328,130300,34178228060,14020,14060,14060,14020,3073
|
|
20240328,130200,34135112570,14060,14090,14100,14020,708
|
|
20240328,130100,34125165190,14060,14020,14170,14020,5455
|
|
20240328,130000,34048248580,14010,13990,14020,13990,435
|
|
20240328,125900,34042159670,13990,14010,14010,13970,245
|
|
20240328,125800,34038732220,13990,13980,14000,13960,1368
|
|
20240328,125700,34019612600,13960,14000,14010,13930,5031
|
|
20240328,125600,33949397580,14000,14000,14030,13970,1796
|
|
20240328,125500,33924261100,14000,14030,14050,13970,2532
|
|
20240328,125400,33888789360,14030,14030,14090,14030,4353
|
|
20240328,125300,33827627410,14030,14000,14100,14000,9033
|
|
20240328,125200,33700524900,14000,13900,14070,13870,8603
|
|
20240328,125100,33580180590,13860,13870,13920,13850,735
|
|
20240328,125000,33569980440,13850,13930,13930,13850,2047
|
|
20240328,124900,33541563500,13930,13930,13940,13920,514
|
|
20240328,124800,33534405250,13930,13870,13930,13870,455
|
|
20240328,124700,33528076790,13870,13900,13900,13870,323
|
|
20240328,124600,33523593330,13920,13890,13930,13890,321
|
|
20240328,124500,33519123500,13890,13880,13920,13870,947
|
|
20240328,124400,33505963850,13880,13910,13910,13880,1027
|
|
20240328,124300,33491689730,13910,13880,13940,13880,437
|
|
20240328,124200,33485610680,13880,13930,13950,13870,812
|
|
20240328,124100,33474310200,13950,13940,13960,13930,1303
|
|
20240328,124000,33456134780,13950,13930,13960,13920,517
|
|
20240328,123900,33448928620,13930,13960,13970,13920,2202
|
|
20240328,123800,33418253840,13940,13890,14000,13850,2150
|
|
20240328,123700,33388256140,13850,13940,13940,13840,2374
|
|
20240328,123600,33355325590,13940,13980,13980,13920,1448
|
|
20240328,123500,33335127080,13980,13980,14020,13970,6670
|
|
20240328,123400,33241766310,13970,13920,13980,13910,3161
|
|
20240328,123300,33197699230,13920,13860,13920,13840,1946
|
|
20240328,123200,33170657970,13830,13800,13830,13790,673
|
|
20240328,123100,33161364600,13800,13830,13830,13790,2608
|
|
20240328,123000,33125351040,13830,13820,13900,13810,6428
|
|
20240328,122900,33036348330,13820,13740,13830,13740,3111
|
|
20240328,122800,32993386370,13770,13710,13770,13690,4564
|
|
20240328,122700,32930739880,13720,13740,13750,13710,1487
|
|
20240328,122600,32910327710,13730,13730,13760,13710,3276
|
|
20240328,122500,32865332330,13740,13690,13740,13640,6062
|
|
20240328,122400,32782437220,13690,13710,13730,13680,4443
|
|
20240328,122300,32721590080,13710,13730,13730,13710,1952
|
|
20240328,122200,32694807140,13710,13700,13730,13660,7618
|
|
20240328,122100,32590436370,13700,13820,13820,13690,10557
|
|
20240328,122000,32445373070,13820,13820,13830,13810,866
|
|
20240328,121900,32433403690,13830,13830,13850,13820,2049
|
|
20240328,121800,32405067490,13830,13890,13890,13820,1513
|
|
20240328,121700,32384108520,13910,13900,13910,13890,775
|
|
20240328,121600,32373340570,13900,13910,13920,13900,1136
|
|
20240328,121500,32357543700,13920,13910,13920,13890,2679
|
|
20240328,121400,32320279750,13920,13920,13920,13910,56
|
|
20240328,121300,32319500710,13910,13920,13920,13900,466
|
|
20240328,121200,32313018680,13890,13920,13920,13880,3132
|
|
20240328,121100,32269471070,13920,13910,13920,13890,1909
|
|
20240328,121000,32242913250,13920,13840,13920,13830,4019
|
|
20240328,120900,32187163820,13840,13800,13840,13790,2784
|
|
20240328,120800,32148702710,13800,13840,13860,13800,4683
|
|
20240328,120700,32083964020,13840,13950,13950,13780,14898
|
|
20240328,120600,31877202480,13950,14010,14010,13950,14050
|
|
20240328,120500,31680578140,14010,14020,14020,14010,3263
|
|
20240328,120400,31634858720,14020,14020,14030,14020,1006
|
|
20240328,120300,31620753880,14020,14060,14060,14020,1992
|
|
20240328,120200,31592793760,14050,14060,14060,14040,2340
|
|
20240328,120100,31559937810,14040,14050,14050,14040,3278
|
|
20240328,120000,31513899210,14050,14050,14060,14040,1203
|
|
20240328,115900,31496999030,14050,14050,14060,14050,716
|
|
20240328,115800,31486938630,14050,14060,14060,14040,2960
|
|
20240328,115700,31445351720,14060,14060,14070,14060,5521
|
|
20240328,115600,31367721800,14070,14080,14090,14060,1194
|
|
20240328,115500,31350922790,14060,14070,14070,14060,3632
|
|
20240328,115400,31299849460,14070,14110,14110,14070,1997
|
|
20240328,115300,31271728840,14100,14140,14150,14100,996
|
|
20240328,115200,31257647670,14150,14090,14170,14080,1130
|
|
20240328,115100,31241700550,14080,14110,14110,14080,1924
|
|
20240328,115000,31214589970,14110,14120,14130,14110,890
|
|
20240328,114900,31202022990,14130,14140,14140,14120,350
|
|
20240328,114800,31197077780,14120,14120,14120,14100,1521
|
|
20240328,114700,31175622200,14120,14120,14170,14110,1455
|
|
20240328,114600,31155059440,14120,14160,14160,14120,545
|
|
20240328,114500,31147349930,14160,14210,14210,14160,1289
|
|
20240328,114400,31129080670,14210,14270,14270,14210,2016
|
|
20240328,114300,31100346420,14260,14260,14270,14240,1753
|
|
20240328,114200,31075343930,14260,14240,14270,14220,1779
|
|
20240328,114100,31049998150,14240,14220,14250,14210,1295
|
|
20240328,114000,31031569450,14230,14190,14250,14190,672
|
|
20240328,113900,31022016880,14170,14160,14170,14140,1504
|
|
20240328,113800,31000728500,14170,14170,14170,14150,250
|
|
20240328,113700,30997188060,14140,14120,14180,14090,542
|
|
20240328,113600,30989529270,14120,14100,14120,14070,5384
|
|
20240328,113500,30913642970,14100,14130,14130,14100,1504
|
|
20240328,113400,30892427150,14120,14100,14150,14100,962
|
|
20240328,113300,30878839610,14100,14180,14180,14100,5585
|
|
20240328,113200,30799841590,14180,14180,14180,14170,744
|
|
20240328,113100,30789298430,14170,14200,14200,14170,953
|
|
20240328,113000,30775785100,14180,14200,14200,14160,1423
|
|
20240328,112900,30755604520,14210,14170,14250,14170,1567
|
|
20240328,112800,30733349940,14170,14150,14170,14150,1122
|
|
20240328,112700,30717466470,14150,14160,14170,14150,1491
|
|
20240328,112600,30696355700,14160,14180,14180,14160,1649
|
|
20240328,112500,30672993380,14180,14190,14190,14180,2745
|
|
20240328,112400,30634052720,14180,14160,14210,14160,1162
|
|
20240328,112300,30617580900,14160,14280,14280,14150,8304
|
|
20240328,112200,30499375850,14280,14280,14290,14270,992
|
|
20240328,112100,30485207990,14280,14300,14300,14270,1344
|
|
20240328,112000,30466014740,14280,14270,14300,14270,694
|
|
20240328,111900,30456100790,14270,14310,14310,14270,1355
|
|
20240328,111800,30436738830,14310,14280,14310,14270,1801
|
|
20240328,111700,30411002390,14280,14270,14280,14260,723
|
|
20240328,111600,30400683870,14270,14270,14280,14260,1122
|
|
20240328,111500,30384668820,14270,14300,14300,14270,1660
|
|
20240328,111400,30360958570,14290,14240,14310,14240,2845
|
|
20240328,111300,30320303480,14280,14170,14280,14170,1575
|
|
20240328,111200,30297921770,14170,14140,14200,14140,2458
|
|
20240328,111100,30263089740,14140,14140,14190,14100,3352
|
|
20240328,111000,30215659840,14170,14120,14170,14100,3525
|
|
20240328,110900,30165845290,14120,14180,14180,14080,4394
|
|
20240328,110800,30103765850,14180,14100,14250,14090,2220
|
|
20240328,110700,30072337880,14100,14130,14140,14090,3326
|
|
20240328,110600,30025389340,14130,14150,14150,14130,2937
|
|
20240328,110500,29983860080,14140,14210,14210,14140,7463
|
|
20240328,110400,29878189180,14190,14180,14260,14170,897
|
|
20240328,110300,29865438280,14170,14260,14290,14150,4469
|
|
20240328,110200,29801995580,14210,14280,14280,14170,2879
|
|
20240328,110100,29761104630,14290,14320,14320,14270,265
|
|
20240328,110000,29757315960,14320,14200,14320,14200,1328
|
|
20240328,105900,29738386710,14210,14200,14210,14190,961
|
|
20240328,105800,29724740250,14220,14250,14260,14190,3847
|
|
20240328,105700,29670008930,14260,14280,14340,14260,1098
|
|
20240328,105600,29654333960,14280,14250,14340,14240,1979
|
|
20240328,105500,29626102480,14230,14360,14360,14230,3019
|
|
20240328,105400,29582963060,14360,14350,14360,14340,959
|
|
20240328,105300,29569201370,14350,14360,14370,14340,647
|
|
20240328,105200,29559914860,14360,14410,14420,14350,3340
|
|
20240328,105100,29511845470,14400,14370,14400,14360,4346
|
|
20240328,105000,29449332220,14370,14300,14370,14250,2582
|
|
20240328,104900,29412332410,14310,14220,14310,14190,3075
|
|
20240328,104800,29368550630,14220,14280,14290,14220,1510
|
|
20240328,104700,29347028270,14300,14200,14330,14160,6588
|
|
20240328,104600,29253421240,14200,14240,14240,14200,4095
|
|
20240328,104500,29195210960,14240,14290,14290,14230,3162
|
|
20240328,104400,29150121130,14280,14300,14310,14280,1766
|
|
20240328,104300,29124868890,14310,14320,14320,14280,1743
|
|
20240328,104200,29099942900,14320,14270,14340,14270,3407
|
|
20240328,104100,29051216910,14270,14260,14290,14250,1466
|
|
20240328,104000,29030300000,14270,14260,14270,14240,2370
|
|
20240328,103900,28996541880,14240,14250,14270,14220,5403
|
|
20240328,103800,28919595550,14250,14240,14280,14230,4862
|
|
20240328,103700,28850349480,14230,14330,14330,14200,10289
|
|
20240328,103600,28703750620,14330,14430,14440,14300,8931
|
|
20240328,103500,28575470050,14440,14440,14440,14410,2057
|
|
20240328,103400,28545800660,14410,14370,14490,14360,4275
|
|
20240328,103300,28484132360,14370,14440,14440,14350,3056
|
|
20240328,103200,28440196500,14440,14350,14460,14330,3822
|
|
20240328,103100,28385118880,14350,14370,14370,14300,9201
|
|
20240328,103000,28253281160,14380,14560,14560,14370,15413
|
|
20240328,102900,28030792790,14560,14480,14590,14480,6771
|
|
20240328,102800,27932252720,14500,14510,14520,14430,4992
|
|
20240328,102700,27859944710,14520,14400,14520,14370,5758
|
|
20240328,102600,27776873030,14400,14470,14560,14350,11874
|
|
20240328,102500,27605067590,14470,14570,14580,14470,12750
|
|
20240328,102400,27420109810,14580,14670,14690,14570,13368
|
|
20240328,102300,27224274710,14670,14700,14700,14530,25228
|
|
20240328,102200,26854324480,14670,14480,14700,14480,33947
|
|
20240328,102100,26359199860,14480,14460,14480,14440,5529
|
|
20240328,102000,26279200340,14470,14430,14480,14390,7799
|
|
20240328,101900,26166679590,14430,14390,14430,14320,7622
|
|
20240328,101800,26057162830,14390,14470,14500,14390,18108
|
|
20240328,101700,25795370630,14480,14360,14480,14350,19030
|
|
20240328,101600,25520888980,14370,14300,14380,14290,8459
|
|
20240328,101500,25399695360,14300,14240,14300,14230,4729
|
|
20240328,101400,25332187420,14230,14290,14310,14210,9302
|
|
20240328,101300,25199347280,14260,14150,14290,14130,9746
|
|
20240328,101200,25060728500,14150,14180,14180,14130,3681
|
|
20240328,101100,25008635220,14180,14160,14190,14120,8482
|
|
20240328,101000,24888550890,14160,14110,14170,14100,4280
|
|
20240328,100900,24828080670,14110,14060,14130,14060,3608
|
|
20240328,100800,24777208010,14060,14040,14130,13990,10202
|
|
20240328,100700,24634164910,14030,14110,14110,14010,10088
|
|
20240328,100600,24492409000,14120,14190,14190,14120,10076
|
|
20240328,100500,24349872200,14190,14210,14250,14170,9909
|
|
20240328,100400,24209009100,14210,14200,14210,14150,7019
|
|
20240328,100300,24109505250,14200,14160,14200,14120,6553
|
|
20240328,100200,24016698430,14150,14050,14160,14040,8501
|
|
20240328,100100,23896786140,14040,14040,14110,13940,22408
|
|
20240328,100000,23583018960,14080,14170,14190,14040,16620
|
|
20240328,095900,23348904490,14170,14230,14260,14160,9300
|
|
20240328,095800,23216653830,14220,14170,14250,14160,5778
|
|
20240328,095700,23134619820,14180,14150,14230,14080,12332
|
|
20240328,095600,22960372030,14150,14240,14240,14150,11164
|
|
20240328,095500,22802066340,14240,14270,14270,14220,7300
|
|
20240328,095400,22698086500,14270,14220,14290,14220,5611
|
|
20240328,095300,22618216770,14220,14290,14300,14210,8600
|
|
20240328,095200,22495763890,14290,14330,14360,14270,13947
|
|
20240328,095100,22295991820,14340,14270,14370,14270,22460
|
|
20240328,095000,21974123830,14270,14220,14300,14180,20085
|
|
20240328,094900,21688121370,14210,14270,14280,14100,31300
|
|
20240328,094800,21244130760,14270,14270,14310,14260,10427
|
|
20240328,094700,21095220860,14270,14310,14320,14220,17203
|
|
20240328,094600,20849856070,14300,14480,14480,14260,44806
|
|
20240328,094500,20207279380,14450,14610,14610,14450,20677
|
|
20240328,094400,19906842010,14610,14630,14660,14600,13557
|
|
20240328,094300,19708524410,14620,14660,14680,14600,25524
|
|
20240328,094200,19335220640,14660,14580,14660,14520,28395
|
|
20240328,094100,18921215320,14570,14840,14890,14550,48899
|
|
20240328,094000,18201551180,14810,15000,15000,14810,31496
|
|
20240328,093900,17731922230,15000,15050,15120,14960,44921
|
|
20240328,093800,17056314480,15040,14870,15150,14830,59114
|
|
20240328,093700,16168994870,14830,14820,15000,14810,52439
|
|
20240328,093600,15387446880,14820,15000,15200,14670,113877
|
|
20240328,093500,13690536050,15000,14470,15000,14370,95857
|
|
20240328,093400,12284098350,14510,14510,14510,14510,0
|
|
20240328,093300,12284098350,14510,14510,14510,14510,0
|
|
20240328,093200,12284098350,14510,14380,14510,14260,56934
|
|
20240328,093100,11462601790,14380,14210,14410,14130,60217
|
|
20240328,093000,10602536640,14280,13980,14300,13960,58708
|
|
20240328,092900,9771034500,13980,14070,14100,13920,23175
|
|
20240328,092800,9446695900,14080,13900,14200,13890,73641
|
|
20240328,092700,8409493480,13900,13530,14180,13530,72963
|
|
20240328,092600,7392976640,13530,13710,13890,13500,38913
|
|
20240328,092500,6858910380,13700,13920,13940,13590,50206
|
|
20240328,092400,6166062820,13920,13760,13960,13710,60212
|
|
20240328,092300,5331461710,13710,13440,13890,13420,76788
|
|
20240328,092200,4280640350,13440,13000,13530,12950,56985
|
|
20240328,092100,3519008620,13000,12810,13050,12800,11721
|
|
20240328,092000,3367240020,12810,13070,13140,12810,16694
|
|
20240328,091900,3150219190,13090,13250,13250,12950,39179
|
|
20240328,091800,2636968030,13250,13200,13320,13140,49889
|
|
20240328,091700,1977771780,13050,13050,13050,13050,0
|
|
20240328,091600,1977771780,13050,12910,13050,12800,15810
|
|
20240328,091500,1772397720,12910,12840,12960,12730,8106
|
|
20240328,091400,1668159900,12880,12790,12970,12720,14971
|
|
20240328,091300,1475041560,12750,12650,12750,12610,3840
|
|
20240328,091200,1426425020,12700,12750,12810,12610,5204
|
|
20240328,091100,1360551670,12750,12840,12890,12730,4024
|
|
20240328,091000,1308931050,12780,12630,12870,12630,6293
|
|
20240328,090900,1228996590,12630,12920,12920,12600,12110
|
|
20240328,090800,1074879540,12920,12850,13000,12740,23959
|
|
20240328,090700,766099660,12850,12700,12880,12600,16262
|
|
20240328,090600,559453400,12700,12450,12720,12450,15373
|
|
20240328,090500,365412690,12490,12320,12500,12320,4727
|
|
20240328,090400,306624930,12350,12450,12450,12200,6855
|
|
20240328,090300,222252680,12400,12530,12600,12360,5144
|
|
20240328,090200,158310380,12530,12000,12580,12000,11939
|
|
20240328,090100,10618800,11970,11880,11990,11880,704
|
|
20240328,090000,2207320,11870,11870,11870,11860,186
|