590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,184700,15730889940,12100,12100,12100,12100,18768
|
|
20240304,184600,15730889940,12100,12100,12100,12100,0
|
|
20240304,184500,15730889940,12100,12100,12100,12100,0
|
|
20240304,184400,15730889940,12100,12100,12100,12100,0
|
|
20240304,184300,15730889940,12100,12100,12100,12100,0
|
|
20240304,184200,15730889940,12100,12100,12100,12100,0
|
|
20240304,184100,15730889940,12100,12100,12100,12100,0
|
|
20240304,184000,15730889940,12100,12100,12100,12100,0
|
|
20240304,183900,15730889940,12100,12100,12100,12100,0
|
|
20240304,183800,15730889940,12100,12100,12100,12100,0
|
|
20240304,183700,15730889940,12100,12100,12100,12100,0
|
|
20240304,183600,15730889940,12100,12100,12100,12100,0
|
|
20240304,183500,15730889940,12100,12100,12100,12100,0
|
|
20240304,183400,15730889940,12100,12100,12100,12100,0
|
|
20240304,183300,15730889940,12100,12100,12100,12100,0
|
|
20240304,183200,15730889940,12100,12100,12100,12100,0
|
|
20240304,183100,15730889940,12100,12100,12100,12100,0
|
|
20240304,183000,15730889940,12100,12100,12100,12100,0
|
|
20240304,182900,15730889940,12100,12100,12100,12100,0
|
|
20240304,182800,15730889940,12100,12100,12100,12100,0
|
|
20240304,182700,15730889940,12100,12100,12100,12100,0
|
|
20240304,182600,15730889940,12100,12100,12100,12100,0
|
|
20240304,182500,15730889940,12100,12100,12100,12100,0
|
|
20240304,182400,15730889940,12100,12100,12100,12100,0
|
|
20240304,182300,15730889940,12100,12100,12100,12100,0
|
|
20240304,182200,15730889940,12100,12100,12100,12100,0
|
|
20240304,182100,15730889940,12100,12100,12100,12100,0
|
|
20240304,182000,15730889940,12100,12100,12100,12100,0
|
|
20240304,181900,15730889940,12100,12100,12100,12100,0
|
|
20240304,181800,15730889940,12100,12100,12100,12100,0
|
|
20240304,181700,15730889940,12100,12100,12100,12100,18768
|
|
20240304,181600,15730889940,12100,12100,12100,12100,0
|
|
20240304,181500,15730889940,12100,12100,12100,12100,0
|
|
20240304,181400,15730889940,12100,12100,12100,12100,0
|
|
20240304,181300,15730889940,12100,12100,12100,12100,0
|
|
20240304,181200,15730889940,12100,12100,12100,12100,0
|
|
20240304,181100,15730889940,12100,12100,12100,12100,0
|
|
20240304,181000,15730889940,12100,12100,12100,12100,0
|
|
20240304,180900,15730889940,12100,12100,12100,12100,0
|
|
20240304,180800,15730889940,12100,12100,12100,12100,0
|
|
20240304,180700,15730889940,12100,12100,12100,12100,0
|
|
20240304,180600,15730889940,12100,12100,12100,12100,0
|
|
20240304,180500,15730889940,12100,12100,12100,12100,0
|
|
20240304,180400,15730889940,12100,12100,12100,12100,0
|
|
20240304,180300,15730889940,12100,12100,12100,12100,0
|
|
20240304,180200,15730889940,12100,12100,12100,12100,0
|
|
20240304,180100,15730889940,12100,12100,12100,12100,0
|
|
20240304,180000,15730889940,12100,12100,12100,12100,0
|
|
20240304,175900,15730889940,12100,12100,12100,12100,0
|
|
20240304,175800,15730889940,12100,12100,12100,12100,0
|
|
20240304,175700,15730889940,12100,12100,12100,12100,0
|
|
20240304,175600,15730889940,12100,12100,12100,12100,0
|
|
20240304,175500,15730889940,12100,12100,12100,12100,0
|
|
20240304,175400,15730889940,12100,12100,12100,12100,0
|
|
20240304,175300,15730889940,12100,12100,12100,12100,0
|
|
20240304,175200,15730889940,12100,12100,12100,12100,0
|
|
20240304,175100,15730889940,12100,12100,12100,12100,0
|
|
20240304,175000,15730889940,12100,12100,12100,12100,0
|
|
20240304,174900,15730889940,12100,12100,12100,12100,0
|
|
20240304,174800,15730889940,12100,12100,12100,12100,0
|
|
20240304,174700,15730889940,12100,12100,12100,12100,18768
|
|
20240304,174600,15730889940,12100,12100,12100,12100,0
|
|
20240304,174500,15730889940,12100,12100,12100,12100,0
|
|
20240304,174400,15730889940,12100,12100,12100,12100,0
|
|
20240304,174300,15730889940,12100,12100,12100,12100,0
|
|
20240304,174200,15730889940,12100,12100,12100,12100,0
|
|
20240304,174100,15730889940,12100,12100,12100,12100,0
|
|
20240304,174000,15730889940,12100,12100,12100,12100,0
|
|
20240304,173900,15730889940,12100,12100,12100,12100,0
|
|
20240304,173800,15730889940,12100,12100,12100,12100,0
|
|
20240304,173700,15730889940,12100,12100,12100,12100,0
|
|
20240304,173600,15730889940,12100,12100,12100,12100,0
|
|
20240304,173500,15730889940,12100,12100,12100,12100,0
|
|
20240304,173400,15730889940,12100,12100,12100,12100,0
|
|
20240304,173300,15730889940,12100,12100,12100,12100,0
|
|
20240304,173200,15730889940,12100,12100,12100,12100,0
|
|
20240304,173100,15730889940,12100,12100,12100,12100,0
|
|
20240304,173000,15730889940,12100,12100,12100,12100,0
|
|
20240304,172900,15730889940,12100,12100,12100,12100,0
|
|
20240304,172800,15730889940,12100,12100,12100,12100,0
|
|
20240304,172700,15730889940,12100,12100,12100,12100,0
|
|
20240304,172600,15730889940,12100,12100,12100,12100,0
|
|
20240304,172500,15730889940,12100,12100,12100,12100,0
|
|
20240304,172400,15730889940,12100,12100,12100,12100,0
|
|
20240304,172300,15730889940,12100,12100,12100,12100,0
|
|
20240304,172200,15730889940,12100,12100,12100,12100,0
|
|
20240304,172100,15730889940,12100,12100,12100,12100,0
|
|
20240304,172000,15730889940,12100,12100,12100,12100,0
|
|
20240304,171900,15730889940,12100,12100,12100,12100,0
|
|
20240304,171800,15730889940,12100,12100,12100,12100,0
|
|
20240304,171700,15730889940,12100,12100,12100,12100,18768
|
|
20240304,171600,15730889940,12100,12100,12100,12100,0
|
|
20240304,171500,15730889940,12100,12100,12100,12100,0
|
|
20240304,171400,15730889940,12100,12100,12100,12100,0
|
|
20240304,171300,15730889940,12100,12100,12100,12100,0
|
|
20240304,171200,15730889940,12100,12100,12100,12100,0
|
|
20240304,171100,15730889940,12100,12100,12100,12100,0
|
|
20240304,171000,15730889940,12100,12100,12100,12100,0
|
|
20240304,170900,15730889940,12100,12100,12100,12100,0
|
|
20240304,170800,15730889940,12100,12100,12100,12100,0
|
|
20240304,170700,15730889940,12100,12100,12100,12100,0
|
|
20240304,170600,15730889940,12100,12100,12100,12100,0
|
|
20240304,170500,15730889940,12100,12100,12100,12100,0
|
|
20240304,170400,15730889940,12100,12100,12100,12100,0
|
|
20240304,170300,15730889940,12100,12100,12100,12100,0
|
|
20240304,170200,15730889940,12100,12100,12100,12100,0
|
|
20240304,170100,15730889940,12100,12100,12100,12100,0
|
|
20240304,170000,15730889940,12100,12100,12100,12100,0
|
|
20240304,165900,15730889940,12100,12100,12100,12100,0
|
|
20240304,165800,15730889940,12100,12100,12100,12100,0
|
|
20240304,165700,15730889940,12100,12100,12100,12100,0
|
|
20240304,165600,15730889940,12100,12100,12100,12100,0
|
|
20240304,165500,15730889940,12100,12100,12100,12100,0
|
|
20240304,165400,15730889940,12100,12100,12100,12100,0
|
|
20240304,165300,15730889940,12100,12100,12100,12100,0
|
|
20240304,165200,15730889940,12100,12100,12100,12100,0
|
|
20240304,165100,15730889940,12100,12100,12100,12100,0
|
|
20240304,165000,15730889940,12100,12100,12100,12100,0
|
|
20240304,164900,15730889940,12100,12100,12100,12100,0
|
|
20240304,164800,15730889940,12100,12100,12100,12100,0
|
|
20240304,164700,15730889940,12100,12100,12100,12100,18768
|
|
20240304,164600,15730889940,12100,12100,12100,12100,0
|
|
20240304,164500,15730889940,12100,12100,12100,12100,0
|
|
20240304,164400,15730889940,12100,12100,12100,12100,0
|
|
20240304,164300,15730889940,12100,12100,12100,12100,0
|
|
20240304,164200,15730889940,12100,12100,12100,12100,0
|
|
20240304,164100,15730889940,12100,12100,12100,12100,0
|
|
20240304,164000,15730889940,12100,12100,12100,12100,0
|
|
20240304,163900,15730889940,12100,12100,12100,12100,0
|
|
20240304,163800,15730889940,12100,12100,12100,12100,0
|
|
20240304,163700,15730889940,12100,12100,12100,12100,0
|
|
20240304,163600,15730889940,12100,12100,12100,12100,0
|
|
20240304,163500,15730889940,12100,12100,12100,12100,0
|
|
20240304,163400,15730889940,12100,12100,12100,12100,0
|
|
20240304,163300,15730889940,12100,12100,12100,12100,0
|
|
20240304,163200,15730889940,12100,12100,12100,12100,0
|
|
20240304,163100,15730889940,12100,12100,12100,12100,0
|
|
20240304,163000,15730889940,12100,12100,12100,12100,0
|
|
20240304,162900,15730889940,12100,12100,12100,12100,0
|
|
20240304,162800,15730889940,12100,12100,12100,12100,0
|
|
20240304,162700,15730889940,12100,12100,12100,12100,0
|
|
20240304,162600,15730889940,12100,12100,12100,12100,0
|
|
20240304,162500,15730889940,12100,12100,12100,12100,0
|
|
20240304,162400,15730889940,12100,12100,12100,12100,0
|
|
20240304,162300,15730889940,12100,12100,12100,12100,0
|
|
20240304,162200,15730889940,12100,12100,12100,12100,0
|
|
20240304,162100,15730889940,12100,12100,12100,12100,0
|
|
20240304,162000,15730889940,12100,12100,12100,12100,0
|
|
20240304,161900,15730889940,12100,12100,12100,12100,0
|
|
20240304,161800,15730889940,12100,12100,12100,12100,0
|
|
20240304,161700,15730889940,12100,12100,12100,12100,18768
|
|
20240304,161600,15730889940,12100,12100,12100,12100,0
|
|
20240304,161500,15730889940,12100,12100,12100,12100,0
|
|
20240304,161400,15730889940,12100,12100,12100,12100,0
|
|
20240304,161300,15730889940,12100,12100,12100,12100,0
|
|
20240304,161200,15730889940,12100,12100,12100,12100,0
|
|
20240304,161100,15730889940,12100,12100,12100,12100,0
|
|
20240304,161000,15730889940,12100,12100,12100,12100,0
|
|
20240304,160900,15730889940,12100,12100,12100,12100,0
|
|
20240304,160800,15730889940,12100,12100,12100,12100,0
|
|
20240304,160700,15730889940,12100,12100,12100,12100,0
|
|
20240304,160600,15730889940,12100,12100,12100,12100,0
|
|
20240304,160500,15730889940,12100,12100,12100,12100,0
|
|
20240304,160400,15730889940,12100,12100,12100,12100,0
|
|
20240304,160300,15730889940,12100,12100,12100,12100,0
|
|
20240304,160200,15730889940,12100,12100,12100,12100,0
|
|
20240304,160100,15730889940,12100,12100,12100,12100,0
|
|
20240304,160000,15730889940,12100,12100,12100,12100,0
|
|
20240304,155900,15730889940,12100,12100,12100,12100,0
|
|
20240304,155800,15730889940,12100,12100,12100,12100,0
|
|
20240304,155700,15730889940,12100,12100,12100,12100,0
|
|
20240304,155600,15730889940,12100,12100,12100,12100,0
|
|
20240304,155500,15730889940,12100,12100,12100,12100,0
|
|
20240304,155400,15730889940,12100,12100,12100,12100,0
|
|
20240304,155300,15730889940,12100,12100,12100,12100,0
|
|
20240304,155200,15730889940,12100,12100,12100,12100,0
|
|
20240304,155100,15730889940,12100,12100,12100,12100,0
|
|
20240304,155000,15730889940,12100,12100,12100,12100,0
|
|
20240304,154900,15730889940,12100,12100,12100,12100,0
|
|
20240304,154800,15730889940,12100,12100,12100,12100,0
|
|
20240304,154700,15730889940,12100,12100,12100,12100,18768
|
|
20240304,154600,15730889940,12100,12100,12100,12100,0
|
|
20240304,154500,15730889940,12100,12100,12100,12100,0
|
|
20240304,154400,15730889940,12100,12100,12100,12100,0
|
|
20240304,154300,15730889940,12100,12100,12100,12100,0
|
|
20240304,154200,15730889940,12100,12100,12100,12100,0
|
|
20240304,154100,15730889940,12100,12100,12100,12100,0
|
|
20240304,154000,15730889940,12100,12100,12100,12100,0
|
|
20240304,153900,15730889940,12100,12100,12100,12100,0
|
|
20240304,153800,15730889940,12100,12100,12100,12100,0
|
|
20240304,153700,15730889940,12100,12100,12100,12100,0
|
|
20240304,153600,15730889940,12100,12100,12100,12100,0
|
|
20240304,153500,15730889940,12100,12100,12100,12100,0
|
|
20240304,153400,15730889940,12100,12100,12100,12100,0
|
|
20240304,153300,15730889940,12100,12100,12100,12100,0
|
|
20240304,153200,15730889940,12100,12100,12100,12100,0
|
|
20240304,153100,15730889940,12100,12100,12100,12100,0
|
|
20240304,153000,15730889940,12100,12100,12100,12100,18768
|
|
20240304,152900,15503797140,12120,12120,12120,12120,0
|
|
20240304,152800,15503797140,12120,12120,12120,12120,0
|
|
20240304,152700,15503797140,12120,12120,12120,12120,0
|
|
20240304,152600,15503797140,12120,12120,12120,12120,0
|
|
20240304,152500,15503797140,12120,12120,12120,12120,0
|
|
20240304,152400,15503797140,12120,12120,12120,12120,0
|
|
20240304,152300,15503797140,12120,12120,12120,12120,0
|
|
20240304,152200,15503797140,12120,12120,12120,12120,0
|
|
20240304,152100,15503797140,12120,12120,12120,12120,0
|
|
20240304,152000,15503797140,12120,12120,12120,12120,0
|
|
20240304,151900,15503797140,12120,12120,12130,12100,2738
|
|
20240304,151800,15470603750,12120,12100,12120,12100,1501
|
|
20240304,151700,15452434990,12100,12100,12100,12090,6391
|
|
20240304,151600,15375107290,12100,12120,12120,12100,1955
|
|
20240304,151500,15351432330,12120,12120,12120,12110,1713
|
|
20240304,151400,15330686440,12110,12120,12120,12100,1096
|
|
20240304,151300,15317409840,12100,12110,12120,12100,4617
|
|
20240304,151200,15261517220,12110,12120,12120,12110,2259
|
|
20240304,151100,15234145980,12120,12100,12120,12100,758
|
|
20240304,151000,15224967820,12120,12120,12120,12100,2063
|
|
20240304,150900,15199997030,12100,12120,12120,12100,2362
|
|
20240304,150800,15171402550,12120,12110,12120,12110,1157
|
|
20240304,150700,15157391180,12120,12120,12120,12110,93
|
|
20240304,150600,15156264860,12110,12110,12130,12110,1060
|
|
20240304,150500,15143427730,12130,12130,12130,12130,74
|
|
20240304,150400,15142530110,12130,12100,12130,12100,1875
|
|
20240304,150300,15119812920,12100,12100,12100,12100,305
|
|
20240304,150200,15116122420,12100,12100,12100,12100,205
|
|
20240304,150100,15113641920,12100,12100,12100,12100,524
|
|
20240304,150000,15107301520,12100,12090,12100,12090,688
|
|
20240304,145900,15098981260,12100,12100,12100,12090,414
|
|
20240304,145800,15093972660,12100,12110,12110,12090,246
|
|
20240304,145700,15090995700,12120,12090,12120,12090,51
|
|
20240304,145600,15090379050,12090,12120,12120,12090,535
|
|
20240304,145500,15083907040,12120,12080,12120,12080,94
|
|
20240304,145400,15082769560,12080,12090,12100,12080,356
|
|
20240304,145300,15078465520,12090,12080,12090,12070,3882
|
|
20240304,145200,15031601670,12080,12080,12080,12080,769
|
|
20240304,145100,15022312150,12080,12100,12100,12080,4476
|
|
20240304,145000,14968210940,12120,12120,12120,12100,1151
|
|
20240304,144900,14954277060,12120,12130,12130,12120,363
|
|
20240304,144800,14949874590,12130,12120,12130,12100,270
|
|
20240304,144700,14946603160,12130,12120,12130,12110,725
|
|
20240304,144600,14937818450,12120,12130,12130,12120,822
|
|
20240304,144500,14927848860,12140,12130,12150,12120,763
|
|
20240304,144400,14918590170,12130,12140,12140,12120,4891
|
|
20240304,144300,14859261920,12140,12140,12150,12130,578
|
|
20240304,144200,14852245450,12130,12130,12130,12130,256
|
|
20240304,144100,14849140170,12130,12140,12140,12130,1632
|
|
20240304,144000,14829341200,12140,12160,12160,12140,972
|
|
20240304,143900,14817540520,12160,12170,12200,12150,5255
|
|
20240304,143800,14753546800,12180,12170,12180,12110,3773
|
|
20240304,143700,14707650990,12160,12080,12180,12080,7123
|
|
20240304,143600,14621290000,12080,12080,12080,12070,920
|
|
20240304,143500,14610177400,12080,12080,12080,12080,226
|
|
20240304,143400,14607447320,12070,12080,12080,12070,487
|
|
20240304,143300,14601566270,12080,12080,12080,12080,421
|
|
20240304,143200,14596480590,12080,12080,12090,12070,645
|
|
20240304,143100,14588688350,12070,12070,12080,12070,3660
|
|
20240304,143000,14544511650,12080,12090,12090,12080,1062
|
|
20240304,142900,14531681530,12080,12100,12100,12080,302
|
|
20240304,142800,14528030390,12090,12090,12090,12080,378
|
|
20240304,142700,14523463150,12080,12080,12080,12080,484
|
|
20240304,142600,14517616430,12080,12080,12080,12070,3440
|
|
20240304,142500,14476079380,12080,12080,12090,12080,1090
|
|
20240304,142400,14462912010,12080,12100,12100,12080,1549
|
|
20240304,142300,14444179080,12100,12100,12100,12100,110
|
|
20240304,142200,14442848080,12100,12110,12110,12100,366
|
|
20240304,142100,14438418320,12110,12110,12110,12110,60
|
|
20240304,142000,14437691720,12120,12100,12120,12100,136
|
|
20240304,141900,14436045520,12100,12090,12130,12090,639
|
|
20240304,141800,14428316370,12090,12090,12100,12080,1098
|
|
20240304,141700,14415042120,12090,12090,12090,12090,787
|
|
20240304,141600,14405527290,12090,12100,12100,12090,2430
|
|
20240304,141500,14376126630,12100,12120,12140,12100,157
|
|
20240304,141400,14374225310,12140,12120,12140,12120,55
|
|
20240304,141300,14373557940,12120,12090,12120,12090,105
|
|
20240304,141200,14372287080,12140,12090,12140,12090,379
|
|
20240304,141100,14367702200,12090,12100,12100,12090,908
|
|
20240304,141000,14356723110,12090,12100,12100,12090,1079
|
|
20240304,140900,14343677960,12100,12090,12100,12090,67
|
|
20240304,140800,14342867660,12090,12120,12120,12090,1235
|
|
20240304,140700,14327931260,12120,12120,12120,12110,470
|
|
20240304,140600,14322238860,12110,12110,12110,12100,469
|
|
20240304,140500,14316561490,12110,12100,12110,12100,240
|
|
20240304,140400,14313656960,12130,12100,12130,12100,264
|
|
20240304,140300,14310459800,12110,12150,12160,12110,3400
|
|
20240304,140200,14269193740,12140,12130,12140,12130,466
|
|
20240304,140100,14263539620,12130,12120,12130,12120,156
|
|
20240304,140000,14261648530,12110,12110,12120,12110,1268
|
|
20240304,135900,14246293020,12110,12100,12110,12100,580
|
|
20240304,135800,14239273170,12100,12100,12110,12100,669
|
|
20240304,135700,14231173020,12100,12080,12100,12080,1435
|
|
20240304,135600,14213834230,12080,12080,12080,12080,1220
|
|
20240304,135500,14199096630,12080,12080,12080,12080,152
|
|
20240304,135400,14197260470,12090,12090,12090,12080,546
|
|
20240304,135300,14190663770,12090,12080,12090,12080,149
|
|
20240304,135200,14188863840,12080,12080,12080,12080,101
|
|
20240304,135100,14187643760,12080,12070,12080,12070,24
|
|
20240304,135000,14187353860,12070,12080,12090,12070,407
|
|
20240304,134900,14182437890,12080,12090,12090,12080,2077
|
|
20240304,134800,14157327300,12070,12090,12090,12070,831
|
|
20240304,134700,14147290090,12090,12070,12090,12060,1184
|
|
20240304,134600,14132999670,12070,12080,12080,12070,2578
|
|
20240304,134500,14101878120,12080,12090,12090,12080,235
|
|
20240304,134400,14099039120,12090,12090,12090,12090,863
|
|
20240304,134300,14088605450,12090,12100,12100,12090,333
|
|
20240304,134200,14084576950,12090,12090,12100,12090,69
|
|
20240304,134100,14083742640,12090,12090,12090,12090,920
|
|
20240304,134000,14072619840,12090,12080,12090,12070,671
|
|
20240304,133900,14064512840,12080,12100,12100,12060,8705
|
|
20240304,133800,13959389060,12100,12110,12110,12100,341
|
|
20240304,133700,13955259850,12110,12090,12120,12090,1797
|
|
20240304,133600,13933508230,12100,12070,12100,12070,757
|
|
20240304,133500,13924354800,12070,12080,12080,12060,6488
|
|
20240304,133400,13846027180,12090,12100,12100,12080,842
|
|
20240304,133300,13835852500,12100,12100,12100,12100,397
|
|
20240304,133200,13831048800,12100,12100,12100,12090,518
|
|
20240304,133100,13824784480,12100,12100,12100,12090,232
|
|
20240304,133000,13821979230,12090,12080,12090,12080,861
|
|
20240304,132900,13811573740,12090,12090,12090,12090,825
|
|
20240304,132800,13801599490,12090,12090,12090,12090,908
|
|
20240304,132700,13790621770,12090,12100,12100,12090,830
|
|
20240304,132600,13780587040,12090,12100,12100,12090,818
|
|
20240304,132500,13770695830,12100,12110,12120,12100,397
|
|
20240304,132400,13765885890,12120,12120,12120,12120,95
|
|
20240304,132300,13764734490,12100,12090,12100,12080,1836
|
|
20240304,132200,13742547060,12090,12100,12120,12080,6662
|
|
20240304,132100,13661993550,12100,12100,12120,12100,2546
|
|
20240304,132000,13631186930,12100,12130,12130,12100,6482
|
|
20240304,131900,13552688960,12130,12150,12150,12130,1896
|
|
20240304,131800,13529688940,12150,12150,12150,12140,916
|
|
20240304,131700,13518564190,12180,12170,12180,12170,91
|
|
20240304,131600,13517456710,12140,12140,12180,12140,55
|
|
20240304,131500,13516788530,12180,12140,12180,12130,719
|
|
20240304,131400,13508051110,12190,12140,12200,12140,1430
|
|
20240304,131300,13490678290,12130,12130,12140,12130,358
|
|
20240304,131200,13486335610,12130,12120,12130,12120,35
|
|
20240304,131100,13485911390,12120,12140,12140,12120,1968
|
|
20240304,131000,13462050820,12140,12140,12140,12140,144
|
|
20240304,130900,13460302660,12140,12140,12150,12140,593
|
|
20240304,130800,13453103630,12140,12150,12150,12120,413
|
|
20240304,130700,13448091140,12150,12130,12150,12130,75
|
|
20240304,130600,13447181020,12130,12110,12130,12110,816
|
|
20240304,130500,13437296840,12110,12120,12120,12100,5586
|
|
20240304,130400,13369686240,12120,12120,12150,12120,2429
|
|
20240304,130300,13340245530,12120,12150,12150,12120,6207
|
|
20240304,130200,13264883360,12150,12160,12170,12150,3087
|
|
20240304,130100,13227359690,12160,12170,12170,12160,1287
|
|
20240304,130000,13211703440,12180,12190,12190,12170,2074
|
|
20240304,125900,13186439300,12200,12190,12210,12190,487
|
|
20240304,125800,13180501510,12190,12190,12200,12190,453
|
|
20240304,125700,13174978400,12190,12180,12190,12180,525
|
|
20240304,125600,13168579510,12180,12170,12180,12170,505
|
|
20240304,125500,13162429620,12170,12170,12180,12160,1095
|
|
20240304,125400,13149099290,12170,12160,12170,12160,664
|
|
20240304,125300,13141023880,12160,12180,12180,12160,3178
|
|
20240304,125200,13102360060,12180,12180,12180,12180,610
|
|
20240304,125100,13094930260,12180,12200,12210,12170,2120
|
|
20240304,125000,13069096660,12200,12200,12200,12180,6799
|
|
20240304,124900,12986162280,12200,12210,12210,12200,1212
|
|
20240304,124800,12971373130,12210,12220,12220,12210,1402
|
|
20240304,124700,12954246170,12230,12230,12230,12230,191
|
|
20240304,124600,12951910240,12230,12210,12230,12210,1247
|
|
20240304,124500,12936670980,12220,12220,12230,12210,93
|
|
20240304,124400,12935534410,12230,12240,12240,12210,576
|
|
20240304,124300,12928489350,12240,12220,12240,12220,720
|
|
20240304,124200,12919677300,12210,12210,12220,12210,142
|
|
20240304,124100,12917942890,12210,12230,12240,12200,144
|
|
20240304,124000,12916184560,12240,12240,12250,12200,638
|
|
20240304,123900,12908393040,12250,12240,12250,12240,1694
|
|
20240304,123800,12887655410,12250,12200,12250,12200,2053
|
|
20240304,123700,12862532060,12200,12220,12220,12200,1936
|
|
20240304,123600,12838898270,12220,12220,12220,12220,368
|
|
20240304,123500,12834401310,12220,12200,12220,12200,319
|
|
20240304,123400,12830507050,12200,12200,12210,12200,329
|
|
20240304,123300,12826491190,12200,12220,12220,12200,904
|
|
20240304,123200,12815453310,12230,12210,12230,12210,90
|
|
20240304,123100,12814353440,12210,12210,12230,12210,132
|
|
20240304,123000,12812740600,12210,12230,12230,12210,411
|
|
20240304,122900,12807715610,12230,12210,12230,12210,311
|
|
20240304,122800,12803918100,12210,12220,12220,12210,153
|
|
20240304,122700,12802048970,12220,12220,12230,12220,235
|
|
20240304,122600,12799177260,12220,12230,12230,12200,2119
|
|
20240304,122500,12773268260,12220,12200,12220,12200,819
|
|
20240304,122400,12763272600,12190,12190,12200,12190,498
|
|
20240304,122300,12757198730,12200,12190,12200,12180,1905
|
|
20240304,122200,12733971550,12180,12180,12190,12180,349
|
|
20240304,122100,12729720080,12180,12180,12190,12180,539
|
|
20240304,122000,12723154960,12180,12190,12190,12180,824
|
|
20240304,121900,12713118620,12190,12180,12190,12180,259
|
|
20240304,121800,12709961760,12180,12180,12190,12180,796
|
|
20240304,121700,12700266270,12180,12190,12190,12180,592
|
|
20240304,121600,12693051490,12190,12180,12190,12170,515
|
|
20240304,121500,12686775210,12160,12170,12200,12160,1192
|
|
20240304,121400,12672270610,12200,12170,12200,12160,4712
|
|
20240304,121300,12614963060,12160,12190,12200,12160,1050
|
|
20240304,121200,12602183180,12180,12190,12190,12180,291
|
|
20240304,121100,12598636490,12160,12200,12200,12160,1076
|
|
20240304,121000,12585535830,12180,12190,12190,12170,2843
|
|
20240304,120900,12550915380,12190,12220,12230,12190,841
|
|
20240304,120800,12540654010,12230,12210,12230,12200,333
|
|
20240304,120700,12536587850,12200,12230,12240,12200,982
|
|
20240304,120600,12524592510,12220,12220,12220,12220,130
|
|
20240304,120500,12523003910,12220,12230,12230,12220,557
|
|
20240304,120400,12516194810,12220,12230,12230,12210,406
|
|
20240304,120300,12511230820,12230,12200,12230,12200,462
|
|
20240304,120200,12505590450,12170,12200,12230,12150,11453
|
|
20240304,120100,12366159690,12190,12220,12240,12190,9063
|
|
20240304,120000,12255525310,12230,12250,12250,12230,3950
|
|
20240304,115900,12207178050,12260,12260,12260,12250,113
|
|
20240304,115800,12205793270,12270,12260,12270,12250,329
|
|
20240304,115700,12201762840,12260,12270,12270,12250,480
|
|
20240304,115600,12195879140,12260,12260,12260,12260,239
|
|
20240304,115500,12192949000,12270,12270,12270,12250,5710
|
|
20240304,115400,12122917510,12280,12270,12280,12270,1011
|
|
20240304,115300,12110509770,12270,12270,12280,12270,348
|
|
20240304,115200,12106236690,12280,12270,12280,12270,1069
|
|
20240304,115100,12093111950,12280,12280,12280,12280,50
|
|
20240304,115000,12092497950,12280,12290,12290,12280,317
|
|
20240304,114900,12088603990,12290,12290,12290,12290,44
|
|
20240304,114800,12088063230,12280,12280,12280,12280,113
|
|
20240304,114700,12086675590,12280,12290,12290,12270,1442
|
|
20240304,114600,12068960650,12290,12290,12290,12290,11
|
|
20240304,114500,12068825460,12290,12300,12300,12290,159
|
|
20240304,114400,12066870450,12300,12290,12300,12290,91
|
|
20240304,114300,12065751920,12290,12290,12300,12290,32
|
|
20240304,114200,12065358620,12290,12300,12300,12290,284
|
|
20240304,114100,12061867980,12290,12260,12300,12260,527
|
|
20240304,114000,12055399290,12280,12270,12280,12260,871
|
|
20240304,113900,12044718570,12270,12270,12270,12270,1212
|
|
20240304,113800,12029847330,12270,12260,12270,12260,164
|
|
20240304,113700,12027835990,12260,12260,12260,12250,1619
|
|
20240304,113600,12007999440,12260,12260,12260,12260,478
|
|
20240304,113500,12002139160,12260,12260,12270,12260,1961
|
|
20240304,113400,11978096280,12250,12270,12280,12250,5565
|
|
20240304,113300,11909865680,12270,12300,12300,12270,3121
|
|
20240304,113200,11871511380,12300,12310,12310,12300,409
|
|
20240304,113100,11866479820,12310,12290,12310,12290,2813
|
|
20240304,113000,11831883240,12300,12290,12300,12290,635
|
|
20240304,112900,11824076940,12290,12280,12300,12280,1136
|
|
20240304,112800,11810116460,12270,12280,12300,12270,1165
|
|
20240304,112700,11795820150,12280,12290,12290,12280,910
|
|
20240304,112600,11784636370,12300,12290,12300,12290,494
|
|
20240304,112500,11778561980,12310,12300,12310,12290,274
|
|
20240304,112400,11775193430,12300,12290,12300,12290,1637
|
|
20240304,112300,11755058910,12290,12290,12290,12270,189
|
|
20240304,112200,11752737760,12290,12260,12290,12250,1730
|
|
20240304,112100,11731523390,12260,12260,12290,12260,2214
|
|
20240304,112000,11704366800,12270,12290,12290,12260,1628
|
|
20240304,111900,11684389340,12290,12300,12300,12270,796
|
|
20240304,111800,11674619760,12300,12280,12300,12260,4176
|
|
20240304,111700,11623368070,12300,12300,12300,12280,2236
|
|
20240304,111600,11595888670,12290,12300,12350,12290,1397
|
|
20240304,111500,11578700160,12300,12290,12320,12290,1036
|
|
20240304,111400,11565958110,12290,12300,12320,12280,3058
|
|
20240304,111300,11528373020,12320,12290,12320,12290,1118
|
|
20240304,111200,11514623090,12290,12300,12300,12290,2039
|
|
20240304,111100,11489563270,12290,12310,12310,12290,5696
|
|
20240304,111000,11419536320,12300,12310,12320,12300,1527
|
|
20240304,110900,11400748600,12310,12310,12320,12300,2589
|
|
20240304,110800,11368890110,12310,12320,12330,12300,1579
|
|
20240304,110700,11349442820,12320,12330,12330,12310,743
|
|
20240304,110600,11340291020,12330,12320,12330,12300,2535
|
|
20240304,110500,11309080000,12320,12340,12340,12310,5712
|
|
20240304,110400,11238731550,12350,12390,12390,12350,2853
|
|
20240304,110300,11203450960,12390,12390,12390,12380,1477
|
|
20240304,110200,11185160990,12390,12390,12400,12390,1304
|
|
20240304,110100,11168998280,12390,12400,12420,12380,2583
|
|
20240304,110000,11136985800,12390,12460,12460,12390,3368
|
|
20240304,105900,11095174600,12440,12440,12460,12410,7250
|
|
20240304,105800,11004946490,12430,12370,12440,12370,5019
|
|
20240304,105700,10942668360,12360,12370,12400,12340,3117
|
|
20240304,105600,10904142100,12370,12430,12430,12340,4800
|
|
20240304,105500,10844696900,12440,12430,12450,12420,3699
|
|
20240304,105400,10798707900,12440,12440,12440,12430,3985
|
|
20240304,105300,10749165240,12440,12430,12450,12420,4295
|
|
20240304,105200,10695770050,12430,12420,12470,12420,12820
|
|
20240304,105100,10536241750,12420,12390,12440,12390,15241
|
|
20240304,105000,10347075170,12380,12330,12380,12300,5569
|
|
20240304,104900,10278346180,12320,12320,12350,12310,2608
|
|
20240304,104800,10246216140,12320,12330,12330,12290,6729
|
|
20240304,104700,10163360640,12330,12320,12370,12280,7869
|
|
20240304,104600,10066555200,12330,12350,12350,12330,5643
|
|
20240304,104500,9996943770,12360,12380,12400,12350,11588
|
|
20240304,104400,9853411080,12380,12360,12400,12340,11747
|
|
20240304,104300,9708054480,12360,12390,12390,12250,33941
|
|
20240304,104200,9290040980,12360,12420,12500,12300,35642
|
|
20240304,104100,8848168790,12430,12550,12660,12390,62252
|
|
20240304,104000,8070420850,12560,12430,12730,12390,150667
|
|
20240304,103900,6171161460,12420,12240,12540,12240,73643
|
|
20240304,103800,5259163260,12220,12230,12240,12220,2649
|
|
20240304,103700,5226755740,12220,12230,12240,12220,1526
|
|
20240304,103600,5208092040,12230,12200,12240,12200,1029
|
|
20240304,103500,5195509060,12200,12230,12240,12200,1673
|
|
20240304,103400,5175048000,12230,12220,12240,12210,6086
|
|
20240304,103300,5100596290,12220,12160,12220,12160,9964
|
|
20240304,103200,4979124840,12170,12150,12170,12150,350
|
|
20240304,103100,4974870630,12150,12180,12180,12150,52
|
|
20240304,103000,4974237630,12180,12180,12180,12170,908
|
|
20240304,102900,4963178390,12180,12150,12180,12140,1730
|
|
20240304,102800,4942131180,12150,12170,12170,12150,205
|
|
20240304,102700,4939640010,12170,12160,12170,12140,350
|
|
20240304,102600,4935385570,12160,12160,12180,12160,2099
|
|
20240304,102500,4909848710,12160,12150,12160,12130,403
|
|
20240304,102400,4904952900,12150,12140,12150,12140,615
|
|
20240304,102300,4897486690,12150,12160,12160,12150,125
|
|
20240304,102200,4895967690,12160,12130,12160,12130,1935
|
|
20240304,102100,4872490340,12130,12120,12130,12090,3020
|
|
20240304,102000,4835949720,12120,12160,12160,12120,1124
|
|
20240304,101900,4822318580,12160,12160,12170,12160,141
|
|
20240304,101800,4820604010,12160,12140,12170,12140,1783
|
|
20240304,101700,4798925540,12140,12130,12140,12100,3211
|
|
20240304,101600,4760035980,12130,12130,12140,12130,1058
|
|
20240304,101500,4747202370,12130,12150,12170,12130,3890
|
|
20240304,101400,4699994450,12150,12160,12160,12120,351
|
|
20240304,101300,4695730890,12160,12100,12160,12100,360
|
|
20240304,101200,4691363840,12100,12080,12100,12070,3277
|
|
20240304,101100,4651759430,12100,12080,12100,12080,4112
|
|
20240304,101000,4602086350,12100,12080,12100,12080,1697
|
|
20240304,100900,4581586390,12080,12100,12100,12080,2839
|
|
20240304,100800,4547268950,12100,12100,12100,12090,1337
|
|
20240304,100700,4531100850,12100,12100,12120,12090,3879
|
|
20240304,100600,4484166560,12100,12150,12150,12100,5248
|
|
20240304,100500,4420605280,12160,12130,12160,12130,1183
|
|
20240304,100400,4406246460,12160,12130,12160,12130,23
|
|
20240304,100300,4405967240,12150,12150,12160,12130,547
|
|
20240304,100200,4399329130,12160,12160,12170,12160,85
|
|
20240304,100100,4398295480,12160,12130,12170,12130,877
|
|
20240304,100000,4387632990,12130,12120,12170,12120,895
|
|
20240304,095900,4376764610,12120,12120,12120,12120,2146
|
|
20240304,095800,4350755090,12120,12190,12200,12120,7578
|
|
20240304,095700,4258629350,12200,12260,12270,12200,6191
|
|
20240304,095600,4182914800,12250,12220,12250,12200,4688
|
|
20240304,095500,4125567320,12210,12170,12210,12170,2284
|
|
20240304,095400,4097730290,12170,12180,12180,12170,788
|
|
20240304,095300,4088139130,12180,12180,12190,12180,684
|
|
20240304,095200,4079801860,12180,12170,12180,12170,774
|
|
20240304,095100,4070381570,12170,12180,12180,12170,1654
|
|
20240304,095000,4050244890,12180,12200,12220,12180,3307
|
|
20240304,094900,4009903480,12210,12200,12220,12200,665
|
|
20240304,094800,4001785510,12200,12190,12200,12190,2123
|
|
20240304,094700,3975889740,12190,12180,12190,12170,628
|
|
20240304,094600,3968240490,12180,12200,12200,12170,1059
|
|
20240304,094500,3955333520,12200,12230,12240,12200,2371
|
|
20240304,094400,3926356820,12230,12210,12230,12190,2954
|
|
20240304,094300,3890250240,12220,12200,12230,12190,2456
|
|
20240304,094200,3860276730,12190,12170,12250,12150,16046
|
|
20240304,094100,3664462280,12170,12150,12180,12150,3552
|
|
20240304,094000,3621269790,12170,12130,12170,12120,16505
|
|
20240304,093900,3420787790,12130,12110,12130,12090,3950
|
|
20240304,093800,3372909710,12110,12120,12120,12090,999
|
|
20240304,093700,3360831120,12120,12100,12120,12090,647
|
|
20240304,093600,3353002810,12120,12120,12120,12080,3374
|
|
20240304,093500,3312210120,12120,12120,12120,12100,867
|
|
20240304,093400,3301708080,12120,12080,12120,12080,3119
|
|
20240304,093300,3263959490,12090,12110,12120,12090,7837
|
|
20240304,093200,3169171630,12120,12120,12140,12100,2328
|
|
20240304,093100,3140961000,12120,12150,12150,12090,1919
|
|
20240304,093000,3117709170,12100,12130,12150,12100,7715
|
|
20240304,092900,3024170140,12140,12110,12150,12100,8377
|
|
20240304,092800,2922573440,12120,12100,12130,12100,2009
|
|
20240304,092700,2898246250,12110,12150,12150,12110,2050
|
|
20240304,092600,2873385210,12150,12080,12160,12060,7902
|
|
20240304,092500,2777596540,12080,12100,12140,12060,3450
|
|
20240304,092400,2735850960,12130,12110,12140,12100,3313
|
|
20240304,092300,2695700690,12100,12110,12140,12070,6813
|
|
20240304,092200,2613240070,12130,12120,12140,12100,4938
|
|
20240304,092100,2553357290,12140,12080,12150,12080,13012
|
|
20240304,092000,2395615500,12070,12080,12090,12030,5840
|
|
20240304,091900,2325237000,12070,12090,12090,12060,1962
|
|
20240304,091800,2301546950,12090,12070,12090,12040,5478
|
|
20240304,091700,2235451060,12080,12120,12160,12050,5680
|
|
20240304,091600,2166615790,12120,12030,12140,12030,7090
|
|
20240304,091500,2080856380,12030,11970,12070,11970,8315
|
|
20240304,091400,1980894490,11990,12000,12010,11880,6421
|
|
20240304,091300,1904332430,12000,11890,12000,11890,11353
|
|
20240304,091200,1768928520,11890,11880,11940,11870,6592
|
|
20240304,091100,1690494060,11880,11880,11920,11870,4582
|
|
20240304,091000,1636053940,11880,11940,11950,11870,5893
|
|
20240304,090900,1565865430,11940,11960,12000,11940,9426
|
|
20240304,090800,1453026440,11930,11880,11990,11860,2472
|
|
20240304,090700,1423527670,11850,11830,11880,11820,10173
|
|
20240304,090600,1303083910,11860,11850,11900,11800,16775
|
|
20240304,090500,1104408750,11850,11940,12040,11850,7888
|
|
20240304,090400,1010347400,11890,11790,11940,11750,10084
|
|
20240304,090300,890808700,11790,12020,12040,11770,26957
|
|
20240304,090200,570238690,12020,12040,12080,12010,3715
|
|
20240304,090100,525499740,12040,12040,12140,12040,13172
|
|
20240304,090000,366154620,12030,12000,12060,11900,28686
|