590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,184700,35747373300,12100,12100,12100,12100,21946
|
|
20240305,184600,35747373300,12100,12100,12100,12100,0
|
|
20240305,184500,35747373300,12100,12100,12100,12100,0
|
|
20240305,184400,35747373300,12100,12100,12100,12100,0
|
|
20240305,184300,35747373300,12100,12100,12100,12100,0
|
|
20240305,184200,35747373300,12100,12100,12100,12100,0
|
|
20240305,184100,35747373300,12100,12100,12100,12100,0
|
|
20240305,184000,35747373300,12100,12100,12100,12100,0
|
|
20240305,183900,35747373300,12100,12100,12100,12100,0
|
|
20240305,183800,35747373300,12100,12100,12100,12100,0
|
|
20240305,183700,35747373300,12100,12100,12100,12100,0
|
|
20240305,183600,35747373300,12100,12100,12100,12100,0
|
|
20240305,183500,35747373300,12100,12100,12100,12100,0
|
|
20240305,183400,35747373300,12100,12100,12100,12100,0
|
|
20240305,183300,35747373300,12100,12100,12100,12100,0
|
|
20240305,183200,35747373300,12100,12100,12100,12100,0
|
|
20240305,183100,35747373300,12100,12100,12100,12100,0
|
|
20240305,183000,35747373300,12100,12100,12100,12100,0
|
|
20240305,182900,35747373300,12100,12100,12100,12100,0
|
|
20240305,182800,35747373300,12100,12100,12100,12100,0
|
|
20240305,182700,35747373300,12100,12100,12100,12100,0
|
|
20240305,182600,35747373300,12100,12100,12100,12100,0
|
|
20240305,182500,35747373300,12100,12100,12100,12100,0
|
|
20240305,182400,35747373300,12100,12100,12100,12100,0
|
|
20240305,182300,35747373300,12100,12100,12100,12100,0
|
|
20240305,182200,35747373300,12100,12100,12100,12100,0
|
|
20240305,182100,35747373300,12100,12100,12100,12100,0
|
|
20240305,182000,35747373300,12100,12100,12100,12100,0
|
|
20240305,181900,35747373300,12100,12100,12100,12100,0
|
|
20240305,181800,35747373300,12100,12100,12100,12100,0
|
|
20240305,181700,35747373300,12100,12100,12100,12100,21946
|
|
20240305,181600,35747373300,12100,12100,12100,12100,0
|
|
20240305,181500,35747373300,12100,12100,12100,12100,0
|
|
20240305,181400,35747373300,12100,12100,12100,12100,0
|
|
20240305,181300,35747373300,12100,12100,12100,12100,0
|
|
20240305,181200,35747373300,12100,12100,12100,12100,0
|
|
20240305,181100,35747373300,12100,12100,12100,12100,0
|
|
20240305,181000,35747373300,12100,12100,12100,12100,0
|
|
20240305,180900,35747373300,12100,12100,12100,12100,0
|
|
20240305,180800,35747373300,12100,12100,12100,12100,0
|
|
20240305,180700,35747373300,12100,12100,12100,12100,0
|
|
20240305,180600,35747373300,12100,12100,12100,12100,0
|
|
20240305,180500,35747373300,12100,12100,12100,12100,0
|
|
20240305,180400,35747373300,12100,12100,12100,12100,0
|
|
20240305,180300,35747373300,12100,12100,12100,12100,0
|
|
20240305,180200,35747373300,12100,12100,12100,12100,0
|
|
20240305,180100,35747373300,12100,12100,12100,12100,0
|
|
20240305,180000,35747373300,12100,12100,12100,12100,0
|
|
20240305,175900,35747373300,12100,12100,12100,12100,0
|
|
20240305,175800,35747373300,12100,12100,12100,12100,0
|
|
20240305,175700,35747373300,12100,12100,12100,12100,0
|
|
20240305,175600,35747373300,12100,12100,12100,12100,0
|
|
20240305,175500,35747373300,12100,12100,12100,12100,0
|
|
20240305,175400,35747373300,12100,12100,12100,12100,0
|
|
20240305,175300,35747373300,12100,12100,12100,12100,0
|
|
20240305,175200,35747373300,12100,12100,12100,12100,0
|
|
20240305,175100,35747373300,12100,12100,12100,12100,0
|
|
20240305,175000,35747373300,12100,12100,12100,12100,0
|
|
20240305,174900,35747373300,12100,12100,12100,12100,0
|
|
20240305,174800,35747373300,12100,12100,12100,12100,0
|
|
20240305,174700,35747373300,12100,12100,12100,12100,21946
|
|
20240305,174600,35747373300,12100,12100,12100,12100,0
|
|
20240305,174500,35747373300,12100,12100,12100,12100,0
|
|
20240305,174400,35747373300,12100,12100,12100,12100,0
|
|
20240305,174300,35747373300,12100,12100,12100,12100,0
|
|
20240305,174200,35747373300,12100,12100,12100,12100,0
|
|
20240305,174100,35747373300,12100,12100,12100,12100,0
|
|
20240305,174000,35747373300,12100,12100,12100,12100,0
|
|
20240305,173900,35747373300,12100,12100,12100,12100,0
|
|
20240305,173800,35747373300,12100,12100,12100,12100,0
|
|
20240305,173700,35747373300,12100,12100,12100,12100,0
|
|
20240305,173600,35747373300,12100,12100,12100,12100,0
|
|
20240305,173500,35747373300,12100,12100,12100,12100,0
|
|
20240305,173400,35747373300,12100,12100,12100,12100,0
|
|
20240305,173300,35747373300,12100,12100,12100,12100,0
|
|
20240305,173200,35747373300,12100,12100,12100,12100,0
|
|
20240305,173100,35747373300,12100,12100,12100,12100,0
|
|
20240305,173000,35747373300,12100,12100,12100,12100,0
|
|
20240305,172900,35747373300,12100,12100,12100,12100,0
|
|
20240305,172800,35747373300,12100,12100,12100,12100,0
|
|
20240305,172700,35747373300,12100,12100,12100,12100,0
|
|
20240305,172600,35747373300,12100,12100,12100,12100,0
|
|
20240305,172500,35747373300,12100,12100,12100,12100,0
|
|
20240305,172400,35747373300,12100,12100,12100,12100,0
|
|
20240305,172300,35747373300,12100,12100,12100,12100,0
|
|
20240305,172200,35747373300,12100,12100,12100,12100,0
|
|
20240305,172100,35747373300,12100,12100,12100,12100,0
|
|
20240305,172000,35747373300,12100,12100,12100,12100,0
|
|
20240305,171900,35747373300,12100,12100,12100,12100,0
|
|
20240305,171800,35747373300,12100,12100,12100,12100,0
|
|
20240305,171700,35747373300,12100,12100,12100,12100,21946
|
|
20240305,171600,35747373300,12100,12100,12100,12100,0
|
|
20240305,171500,35747373300,12100,12100,12100,12100,0
|
|
20240305,171400,35747373300,12100,12100,12100,12100,0
|
|
20240305,171300,35747373300,12100,12100,12100,12100,0
|
|
20240305,171200,35747373300,12100,12100,12100,12100,0
|
|
20240305,171100,35747373300,12100,12100,12100,12100,0
|
|
20240305,171000,35747373300,12100,12100,12100,12100,0
|
|
20240305,170900,35747373300,12100,12100,12100,12100,0
|
|
20240305,170800,35747373300,12100,12100,12100,12100,0
|
|
20240305,170700,35747373300,12100,12100,12100,12100,0
|
|
20240305,170600,35747373300,12100,12100,12100,12100,0
|
|
20240305,170500,35747373300,12100,12100,12100,12100,0
|
|
20240305,170400,35747373300,12100,12100,12100,12100,0
|
|
20240305,170300,35747373300,12100,12100,12100,12100,0
|
|
20240305,170200,35747373300,12100,12100,12100,12100,0
|
|
20240305,170100,35747373300,12100,12100,12100,12100,0
|
|
20240305,170000,35747373300,12100,12100,12100,12100,0
|
|
20240305,165900,35747373300,12100,12100,12100,12100,0
|
|
20240305,165800,35747373300,12100,12100,12100,12100,0
|
|
20240305,165700,35747373300,12100,12100,12100,12100,0
|
|
20240305,165600,35747373300,12100,12100,12100,12100,0
|
|
20240305,165500,35747373300,12100,12100,12100,12100,0
|
|
20240305,165400,35747373300,12100,12100,12100,12100,0
|
|
20240305,165300,35747373300,12100,12100,12100,12100,0
|
|
20240305,165200,35747373300,12100,12100,12100,12100,0
|
|
20240305,165100,35747373300,12100,12100,12100,12100,0
|
|
20240305,165000,35747373300,12100,12100,12100,12100,0
|
|
20240305,164900,35747373300,12100,12100,12100,12100,0
|
|
20240305,164800,35747373300,12100,12100,12100,12100,0
|
|
20240305,164700,35747373300,12100,12100,12100,12100,21946
|
|
20240305,164600,35747373300,12100,12100,12100,12100,0
|
|
20240305,164500,35747373300,12100,12100,12100,12100,0
|
|
20240305,164400,35747373300,12100,12100,12100,12100,0
|
|
20240305,164300,35747373300,12100,12100,12100,12100,0
|
|
20240305,164200,35747373300,12100,12100,12100,12100,0
|
|
20240305,164100,35747373300,12100,12100,12100,12100,0
|
|
20240305,164000,35747373300,12100,12100,12100,12100,0
|
|
20240305,163900,35747373300,12100,12100,12100,12100,0
|
|
20240305,163800,35747373300,12100,12100,12100,12100,0
|
|
20240305,163700,35747373300,12100,12100,12100,12100,0
|
|
20240305,163600,35747373300,12100,12100,12100,12100,0
|
|
20240305,163500,35747373300,12100,12100,12100,12100,0
|
|
20240305,163400,35747373300,12100,12100,12100,12100,0
|
|
20240305,163300,35747373300,12100,12100,12100,12100,0
|
|
20240305,163200,35747373300,12100,12100,12100,12100,0
|
|
20240305,163100,35747373300,12100,12100,12100,12100,0
|
|
20240305,163000,35747373300,12100,12100,12100,12100,0
|
|
20240305,162900,35747373300,12100,12100,12100,12100,0
|
|
20240305,162800,35747373300,12100,12100,12100,12100,0
|
|
20240305,162700,35747373300,12100,12100,12100,12100,0
|
|
20240305,162600,35747373300,12100,12100,12100,12100,0
|
|
20240305,162500,35747373300,12100,12100,12100,12100,0
|
|
20240305,162400,35747373300,12100,12100,12100,12100,0
|
|
20240305,162300,35747373300,12100,12100,12100,12100,0
|
|
20240305,162200,35747373300,12100,12100,12100,12100,0
|
|
20240305,162100,35747373300,12100,12100,12100,12100,0
|
|
20240305,162000,35747373300,12100,12100,12100,12100,0
|
|
20240305,161900,35747373300,12100,12100,12100,12100,0
|
|
20240305,161800,35747373300,12100,12100,12100,12100,0
|
|
20240305,161700,35747373300,12100,12100,12100,12100,21946
|
|
20240305,161600,35747373300,12100,12100,12100,12100,0
|
|
20240305,161500,35747373300,12100,12100,12100,12100,0
|
|
20240305,161400,35747373300,12100,12100,12100,12100,0
|
|
20240305,161300,35747373300,12100,12100,12100,12100,0
|
|
20240305,161200,35747373300,12100,12100,12100,12100,0
|
|
20240305,161100,35747373300,12100,12100,12100,12100,0
|
|
20240305,161000,35747373300,12100,12100,12100,12100,0
|
|
20240305,160900,35747373300,12100,12100,12100,12100,0
|
|
20240305,160800,35747373300,12100,12100,12100,12100,0
|
|
20240305,160700,35747373300,12100,12100,12100,12100,0
|
|
20240305,160600,35747373300,12100,12100,12100,12100,0
|
|
20240305,160500,35747373300,12100,12100,12100,12100,0
|
|
20240305,160400,35747373300,12100,12100,12100,12100,0
|
|
20240305,160300,35747373300,12100,12100,12100,12100,0
|
|
20240305,160200,35747373300,12100,12100,12100,12100,0
|
|
20240305,160100,35747373300,12100,12100,12100,12100,0
|
|
20240305,160000,35747373300,12100,12100,12100,12100,0
|
|
20240305,155900,35747373300,12100,12100,12100,12100,0
|
|
20240305,155800,35747373300,12100,12100,12100,12100,0
|
|
20240305,155700,35747373300,12100,12100,12100,12100,0
|
|
20240305,155600,35747373300,12100,12100,12100,12100,0
|
|
20240305,155500,35747373300,12100,12100,12100,12100,0
|
|
20240305,155400,35747373300,12100,12100,12100,12100,0
|
|
20240305,155300,35747373300,12100,12100,12100,12100,0
|
|
20240305,155200,35747373300,12100,12100,12100,12100,0
|
|
20240305,155100,35747373300,12100,12100,12100,12100,0
|
|
20240305,155000,35747373300,12100,12100,12100,12100,0
|
|
20240305,154900,35747373300,12100,12100,12100,12100,0
|
|
20240305,154800,35747373300,12100,12100,12100,12100,0
|
|
20240305,154700,35747373300,12100,12100,12100,12100,21946
|
|
20240305,154600,35747373300,12100,12100,12100,12100,0
|
|
20240305,154500,35747373300,12100,12100,12100,12100,0
|
|
20240305,154400,35747373300,12100,12100,12100,12100,0
|
|
20240305,154300,35747373300,12100,12100,12100,12100,0
|
|
20240305,154200,35747373300,12100,12100,12100,12100,0
|
|
20240305,154100,35747373300,12100,12100,12100,12100,0
|
|
20240305,154000,35747373300,12100,12100,12100,12100,0
|
|
20240305,153900,35747373300,12100,12100,12100,12100,0
|
|
20240305,153800,35747373300,12100,12100,12100,12100,0
|
|
20240305,153700,35747373300,12100,12100,12100,12100,0
|
|
20240305,153600,35747373300,12100,12100,12100,12100,0
|
|
20240305,153500,35747373300,12100,12100,12100,12100,0
|
|
20240305,153400,35747373300,12100,12100,12100,12100,0
|
|
20240305,153300,35747373300,12100,12100,12100,12100,0
|
|
20240305,153200,35747373300,12100,12100,12100,12100,0
|
|
20240305,153100,35747373300,12100,12100,12100,12100,0
|
|
20240305,153000,35747373300,12100,12100,12100,12100,21946
|
|
20240305,152900,35481826700,12140,12140,12140,12140,0
|
|
20240305,152800,35481826700,12140,12140,12140,12140,0
|
|
20240305,152700,35481826700,12140,12140,12140,12140,0
|
|
20240305,152600,35481826700,12140,12140,12140,12140,0
|
|
20240305,152500,35481826700,12140,12140,12140,12140,0
|
|
20240305,152400,35481826700,12140,12140,12140,12140,0
|
|
20240305,152300,35481826700,12140,12140,12140,12140,0
|
|
20240305,152200,35481826700,12140,12140,12140,12140,0
|
|
20240305,152100,35481826700,12140,12140,12140,12140,0
|
|
20240305,152000,35481826700,12140,12140,12140,12140,0
|
|
20240305,151900,35481826700,12140,12140,12150,12130,3460
|
|
20240305,151800,35439819620,12140,12130,12150,12130,1747
|
|
20240305,151700,35418610530,12150,12160,12180,12130,4082
|
|
20240305,151600,35369004220,12160,12150,12180,12150,1545
|
|
20240305,151500,35350216720,12150,12170,12180,12150,1108
|
|
20240305,151400,35336752870,12190,12130,12190,12130,3380
|
|
20240305,151300,35295636810,12120,12110,12120,12110,1032
|
|
20240305,151200,35283135810,12110,12100,12140,12090,6780
|
|
20240305,151100,35201101190,12120,12100,12120,12090,9226
|
|
20240305,151000,35089426030,12100,12090,12110,12090,1826
|
|
20240305,150900,35067332160,12100,12090,12110,12090,949
|
|
20240305,150800,35055854420,12090,12090,12100,12090,1257
|
|
20240305,150700,35040646100,12100,12100,12110,12090,531
|
|
20240305,150600,35034221670,12110,12100,12110,12100,963
|
|
20240305,150500,35022569290,12100,12120,12120,12090,4862
|
|
20240305,150400,34963756560,12130,12130,12130,12110,704
|
|
20240305,150300,34955217730,12130,12110,12130,12110,226
|
|
20240305,150200,34952480810,12110,12110,12110,12100,1406
|
|
20240305,150100,34935456450,12110,12110,12110,12100,2251
|
|
20240305,150000,34908197570,12110,12130,12140,12110,4564
|
|
20240305,145900,34852861100,12130,12140,12160,12130,772
|
|
20240305,145800,34843485640,12150,12150,12170,12140,1620
|
|
20240305,145700,34823806840,12170,12170,12180,12150,1453
|
|
20240305,145600,34806130460,12170,12150,12170,12150,1625
|
|
20240305,145500,34786367450,12150,12150,12160,12150,1253
|
|
20240305,145400,34771141940,12160,12140,12160,12140,1515
|
|
20240305,145300,34752736340,12130,12140,12150,12130,1892
|
|
20240305,145200,34729768130,12140,12140,12140,12130,153
|
|
20240305,145100,34727912070,12130,12140,12140,12130,97
|
|
20240305,145000,34726734790,12140,12110,12140,12110,196
|
|
20240305,144900,34724357310,12120,12110,12120,12100,1569
|
|
20240305,144800,34705362280,12120,12100,12120,12100,185
|
|
20240305,144700,34703122450,12110,12100,12120,12100,198
|
|
20240305,144600,34700726570,12110,12090,12120,12090,2104
|
|
20240305,144500,34675285090,12090,12100,12100,12090,3438
|
|
20240305,144400,34633704130,12090,12110,12130,12090,4031
|
|
20240305,144300,34584936900,12110,12100,12110,12100,1087
|
|
20240305,144200,34571782990,12100,12100,12100,12100,929
|
|
20240305,144100,34560542090,12100,12120,12160,12100,7878
|
|
20240305,144000,34465171750,12120,12120,12130,12110,371
|
|
20240305,143900,34460675640,12120,12110,12120,12110,655
|
|
20240305,143800,34452743510,12110,12120,12120,12100,2024
|
|
20240305,143700,34428236870,12120,12130,12140,12110,902
|
|
20240305,143600,34417303520,12120,12140,12160,12120,741
|
|
20240305,143500,34408320990,12130,12120,12130,12120,449
|
|
20240305,143400,34402878230,12120,12110,12170,12110,1232
|
|
20240305,143300,34387905600,12110,12170,12170,12100,2915
|
|
20240305,143200,34352553190,12130,12170,12170,12100,5595
|
|
20240305,143100,34284705850,12170,12170,12170,12160,920
|
|
20240305,143000,34273512610,12170,12170,12180,12170,1371
|
|
20240305,142900,34256825930,12180,12180,12210,12170,891
|
|
20240305,142800,34245978380,12170,12210,12220,12170,1372
|
|
20240305,142700,34229231280,12210,12150,12210,12150,1507
|
|
20240305,142600,34210860850,12150,12190,12190,12130,1735
|
|
20240305,142500,34189762300,12190,12160,12190,12160,2359
|
|
20240305,142400,34161066700,12150,12130,12150,12120,641
|
|
20240305,142300,34153290900,12130,12120,12130,12120,663
|
|
20240305,142200,34145252070,12120,12120,12120,12100,883
|
|
20240305,142100,34134561770,12130,12100,12130,12080,6442
|
|
20240305,142000,34056665030,12080,12110,12110,12080,9713
|
|
20240305,141900,33939155030,12110,12120,12140,12100,8434
|
|
20240305,141800,33837020630,12120,12130,12130,12120,3302
|
|
20240305,141700,33796985210,12130,12140,12150,12130,1448
|
|
20240305,141600,33779405880,12130,12140,12140,12130,518
|
|
20240305,141500,33773121840,12140,12160,12160,12120,383
|
|
20240305,141400,33768473200,12160,12130,12160,12110,4131
|
|
20240305,141300,33718412400,12130,12130,12160,12120,3333
|
|
20240305,141200,33677994460,12130,12180,12180,12130,3243
|
|
20240305,141100,33638592180,12180,12180,12230,12160,1233
|
|
20240305,141000,33623557350,12160,12150,12180,12150,1965
|
|
20240305,140900,33599673670,12150,12140,12150,12130,2357
|
|
20240305,140800,33571052170,12150,12160,12160,12130,7409
|
|
20240305,140700,33481076700,12160,12160,12180,12160,2633
|
|
20240305,140600,33449049930,12160,12170,12170,12160,3290
|
|
20240305,140500,33409021950,12170,12200,12200,12170,1863
|
|
20240305,140400,33386333230,12180,12170,12180,12170,2327
|
|
20240305,140300,33357995830,12170,12180,12180,12170,793
|
|
20240305,140200,33348341080,12190,12190,12200,12190,715
|
|
20240305,140100,33339625220,12190,12220,12230,12190,919
|
|
20240305,140000,33328411970,12220,12180,12230,12180,938
|
|
20240305,135900,33316972620,12190,12190,12200,12180,1756
|
|
20240305,135800,33295570030,12190,12160,12190,12160,1390
|
|
20240305,135700,33278647040,12170,12160,12200,12160,4014
|
|
20240305,135600,33229807990,12160,12180,12200,12160,2702
|
|
20240305,135500,33196898870,12200,12190,12200,12180,2187
|
|
20240305,135400,33170235400,12190,12180,12200,12150,3309
|
|
20240305,135300,33129981380,12170,12220,12230,12170,11604
|
|
20240305,135200,32988402690,12250,12220,12250,12210,3233
|
|
20240305,135100,32948897070,12230,12230,12240,12210,4386
|
|
20240305,135000,32895288170,12240,12270,12270,12230,9946
|
|
20240305,134900,32773559610,12270,12280,12300,12270,663
|
|
20240305,134800,32765423570,12300,12290,12300,12280,921
|
|
20240305,134700,32754107870,12290,12300,12310,12290,1512
|
|
20240305,134600,32735522260,12300,12290,12320,12290,592
|
|
20240305,134500,32728240370,12290,12300,12310,12290,2228
|
|
20240305,134400,32700850010,12300,12290,12310,12290,273
|
|
20240305,134300,32697492820,12300,12310,12320,12290,397
|
|
20240305,134200,32692609960,12320,12290,12320,12280,1223
|
|
20240305,134100,32677578170,12300,12280,12300,12280,797
|
|
20240305,134000,32667788010,12280,12280,12300,12280,105
|
|
20240305,133900,32666498570,12300,12270,12300,12270,494
|
|
20240305,133800,32660435460,12270,12300,12300,12270,1133
|
|
20240305,133700,32646513680,12300,12300,12310,12290,819
|
|
20240305,133600,32636441350,12300,12320,12330,12300,1021
|
|
20240305,133500,32623870860,12330,12320,12330,12300,627
|
|
20240305,133400,32616149330,12330,12310,12330,12310,1116
|
|
20240305,133300,32602399960,12310,12300,12330,12290,3667
|
|
20240305,133200,32557228220,12300,12290,12300,12270,581
|
|
20240305,133100,32550089440,12290,12260,12290,12260,420
|
|
20240305,133000,32544931250,12280,12260,12280,12250,264
|
|
20240305,132900,32541694450,12260,12250,12260,12250,1292
|
|
20240305,132800,32525859770,12250,12260,12260,12250,1028
|
|
20240305,132700,32513263660,12250,12260,12260,12250,1307
|
|
20240305,132600,32497250920,12260,12260,12270,12260,134
|
|
20240305,132500,32495608040,12260,12260,12280,12250,713
|
|
20240305,132400,32486867590,12240,12270,12280,12240,1371
|
|
20240305,132300,32470060840,12300,12250,12300,12250,3274
|
|
20240305,132200,32429889420,12260,12260,12260,12240,3888
|
|
20240305,132100,32382268730,12260,12270,12270,12250,1941
|
|
20240305,132000,32358471710,12270,12260,12270,12260,608
|
|
20240305,131900,32351013310,12260,12260,12270,12260,1815
|
|
20240305,131800,32328761310,12260,12270,12270,12260,1707
|
|
20240305,131700,32307821990,12280,12270,12280,12270,320
|
|
20240305,131600,32303893190,12280,12270,12280,12270,202
|
|
20240305,131500,32301414240,12280,12270,12280,12260,436
|
|
20240305,131400,32296067900,12270,12270,12280,12260,1467
|
|
20240305,131300,32278081900,12260,12300,12300,12260,642
|
|
20240305,131200,32270198400,12310,12290,12310,12260,3048
|
|
20240305,131100,32232760990,12310,12300,12310,12290,401
|
|
20240305,131000,32227830520,12310,12300,12310,12300,631
|
|
20240305,130900,32220064570,12310,12300,12330,12290,691
|
|
20240305,130800,32211568160,12300,12300,12330,12300,1161
|
|
20240305,130700,32197282470,12330,12290,12330,12290,453
|
|
20240305,130600,32191711660,12290,12290,12320,12290,1270
|
|
20240305,130500,32176100600,12290,12310,12320,12290,1585
|
|
20240305,130400,32156600790,12310,12300,12320,12300,126
|
|
20240305,130300,32155049800,12310,12290,12320,12290,58
|
|
20240305,130200,32154336030,12290,12290,12290,12290,172
|
|
20240305,130100,32152222150,12290,12290,12300,12290,1034
|
|
20240305,130000,32139512500,12290,12300,12310,12290,1224
|
|
20240305,125900,32124461670,12300,12310,12320,12290,1380
|
|
20240305,125800,32107486180,12310,12310,12310,12310,850
|
|
20240305,125700,32097022680,12310,12340,12340,12310,588
|
|
20240305,125600,32089774710,12350,12300,12350,12300,2801
|
|
20240305,125500,32055249120,12330,12310,12330,12290,749
|
|
20240305,125400,32046024310,12310,12260,12330,12260,2161
|
|
20240305,125300,32019504030,12260,12260,12280,12260,1812
|
|
20240305,125200,31997282380,12260,12280,12290,12260,1900
|
|
20240305,125100,31973977780,12280,12290,12300,12270,669
|
|
20240305,125000,31965763830,12290,12270,12300,12260,1210
|
|
20240305,124900,31950917130,12270,12280,12290,12260,9562
|
|
20240305,124800,31833578080,12270,12270,12280,12270,944
|
|
20240305,124700,31821991710,12280,12280,12280,12270,606
|
|
20240305,124600,31814550130,12280,12290,12290,12280,791
|
|
20240305,124500,31804835640,12290,12280,12290,12260,2036
|
|
20240305,124400,31779853030,12280,12280,12280,12270,1260
|
|
20240305,124300,31764389900,12270,12290,12290,12270,499
|
|
20240305,124200,31758266960,12290,12260,12300,12250,236
|
|
20240305,124100,31755371960,12260,12330,12330,12250,1002
|
|
20240305,124000,31743043860,12300,12240,12320,12240,1563
|
|
20240305,123900,31723842250,12240,12250,12260,12230,2489
|
|
20240305,123800,31693390150,12230,12270,12270,12220,4371
|
|
20240305,123700,31639895980,12240,12270,12280,12240,6486
|
|
20240305,123600,31560408260,12280,12290,12290,12260,2454
|
|
20240305,123500,31530282210,12300,12310,12320,12300,704
|
|
20240305,123400,31521611750,12320,12280,12320,12280,372
|
|
20240305,123300,31517034340,12280,12270,12280,12270,1607
|
|
20240305,123200,31497309610,12270,12310,12310,12270,7128
|
|
20240305,123100,31409712160,12310,12320,12320,12300,1209
|
|
20240305,123000,31394831700,12320,12310,12330,12310,793
|
|
20240305,122900,31385064750,12310,12310,12310,12300,437
|
|
20240305,122800,31379686970,12300,12320,12330,12300,1834
|
|
20240305,122700,31357109180,12310,12360,12360,12310,598
|
|
20240305,122600,31349743700,12310,12300,12360,12290,2060
|
|
20240305,122500,31324401110,12300,12310,12320,12300,2707
|
|
20240305,122400,31291096030,12310,12340,12340,12300,6946
|
|
20240305,122300,31205618390,12350,12390,12420,12350,4732
|
|
20240305,122200,31147101930,12390,12390,12440,12380,1735
|
|
20240305,122100,31125580200,12390,12360,12390,12360,1146
|
|
20240305,122000,31111401370,12370,12350,12380,12350,549
|
|
20240305,121900,31104611060,12350,12360,12380,12350,633
|
|
20240305,121800,31096787690,12350,12340,12380,12320,2037
|
|
20240305,121700,31071654880,12350,12360,12360,12320,2050
|
|
20240305,121600,31046368700,12400,12300,12420,12300,2956
|
|
20240305,121500,31009893960,12300,12350,12350,12260,23408
|
|
20240305,121400,30721974310,12350,12360,12370,12350,1496
|
|
20240305,121300,30703486290,12360,12380,12390,12360,1817
|
|
20240305,121200,30681004560,12380,12390,12410,12380,1550
|
|
20240305,121100,30661810460,12410,12380,12410,12360,1283
|
|
20240305,121000,30645919870,12380,12400,12410,12360,1630
|
|
20240305,120900,30625763710,12430,12390,12430,12350,3342
|
|
20240305,120800,30584435030,12390,12440,12440,12390,1153
|
|
20240305,120700,30570139130,12400,12440,12450,12350,7509
|
|
20240305,120600,30477088490,12450,12410,12450,12410,2714
|
|
20240305,120500,30443340940,12400,12400,12400,12370,495
|
|
20240305,120400,30437204270,12380,12360,12400,12350,3145
|
|
20240305,120300,30398306150,12360,12400,12400,12350,12698
|
|
20240305,120200,30241327580,12400,12430,12430,12380,3887
|
|
20240305,120100,30193103760,12440,12430,12440,12420,1487
|
|
20240305,120000,30174620310,12430,12440,12440,12430,637
|
|
20240305,115900,30166699320,12440,12400,12440,12400,1147
|
|
20240305,115800,30152465600,12400,12370,12410,12360,2291
|
|
20240305,115700,30124098130,12370,12420,12420,12350,13272
|
|
20240305,115600,29959765340,12420,12430,12430,12410,3408
|
|
20240305,115500,29917420710,12440,12440,12450,12430,2084
|
|
20240305,115400,29891494090,12450,12460,12490,12440,3666
|
|
20240305,115300,29845814910,12460,12440,12470,12440,1500
|
|
20240305,115200,29827143290,12440,12420,12440,12420,2022
|
|
20240305,115100,29802024430,12420,12430,12460,12410,3275
|
|
20240305,115000,29761359970,12430,12470,12480,12430,7993
|
|
20240305,114900,29661831230,12480,12480,12510,12460,6782
|
|
20240305,114800,29577261390,12470,12490,12510,12460,8363
|
|
20240305,114700,29472907380,12490,12530,12530,12490,4439
|
|
20240305,114600,29417435950,12530,12500,12540,12470,6176
|
|
20240305,114500,29340305910,12480,12550,12550,12470,12034
|
|
20240305,114400,29189762580,12540,12530,12550,12530,2600
|
|
20240305,114300,29157163170,12540,12560,12570,12530,5203
|
|
20240305,114200,29091891120,12560,12580,12580,12560,4111
|
|
20240305,114100,29040221630,12580,12590,12590,12570,7618
|
|
20240305,114000,28944414970,12580,12600,12610,12560,11268
|
|
20240305,113900,28802573150,12600,12650,12660,12600,14952
|
|
20240305,113800,28613827670,12650,12730,12730,12640,16117
|
|
20240305,113700,28409498170,12730,12680,12750,12670,15670
|
|
20240305,113600,28210239790,12680,12690,12700,12680,3390
|
|
20240305,113500,28167243890,12690,12670,12690,12640,8761
|
|
20240305,113400,28056270780,12660,12680,12690,12640,3585
|
|
20240305,113300,28010848090,12680,12630,12690,12630,6515
|
|
20240305,113200,27928377180,12640,12730,12730,12630,14974
|
|
20240305,113100,27738696960,12730,12690,12730,12680,13919
|
|
20240305,113000,27562013930,12700,12750,12780,12700,31872
|
|
20240305,112900,27155642550,12750,12680,12770,12680,22441
|
|
20240305,112800,26869690000,12710,12740,12740,12680,15570
|
|
20240305,112700,26671808670,12730,12620,12740,12620,18746
|
|
20240305,112600,26434022020,12630,12670,12680,12620,10472
|
|
20240305,112500,26301566220,12680,12710,12740,12670,20086
|
|
20240305,112400,26046317100,12700,12710,12770,12620,39017
|
|
20240305,112300,25550980640,12710,12620,12830,12620,140557
|
|
20240305,112200,23760272280,12610,12600,12640,12590,8981
|
|
20240305,112100,23646964080,12600,12520,12620,12520,16835
|
|
20240305,112000,23435055520,12520,12520,12530,12510,1701
|
|
20240305,111900,23413759630,12530,12550,12550,12520,2403
|
|
20240305,111800,23383636420,12540,12550,12570,12540,3255
|
|
20240305,111700,23342776050,12550,12530,12550,12520,927
|
|
20240305,111600,23331156880,12530,12530,12580,12530,8000
|
|
20240305,111500,23230758770,12530,12520,12530,12490,4980
|
|
20240305,111400,23168431330,12520,12490,12520,12470,3836
|
|
20240305,111300,23120483530,12480,12460,12480,12450,2755
|
|
20240305,111200,23086131110,12460,12420,12470,12420,1973
|
|
20240305,111100,23061541610,12420,12450,12450,12400,6755
|
|
20240305,111000,22977684640,12440,12470,12480,12440,4110
|
|
20240305,110900,22926483490,12470,12480,12480,12450,1720
|
|
20240305,110800,22905042580,12470,12500,12500,12470,2052
|
|
20240305,110700,22879430430,12490,12480,12500,12450,3640
|
|
20240305,110600,22834058810,12480,12520,12520,12460,4921
|
|
20240305,110500,22772555800,12500,12550,12550,12500,7528
|
|
20240305,110400,22678252530,12560,12630,12670,12540,18256
|
|
20240305,110300,22447960270,12640,12530,12680,12510,64301
|
|
20240305,110200,21637131150,12530,12460,12530,12460,12483
|
|
20240305,110100,21481141710,12450,12440,12450,12440,2348
|
|
20240305,110000,21451916110,12450,12430,12460,12420,5542
|
|
20240305,105900,21382961180,12440,12420,12450,12400,3285
|
|
20240305,105800,21342148050,12430,12390,12430,12390,4338
|
|
20240305,105700,21288277220,12390,12320,12420,12320,5737
|
|
20240305,105600,21217348760,12320,12370,12380,12320,3360
|
|
20240305,105500,21175836310,12380,12400,12420,12350,2386
|
|
20240305,105400,21146318500,12400,12350,12410,12320,4795
|
|
20240305,105300,21087070230,12360,12390,12390,12340,1466
|
|
20240305,105200,21068955640,12390,12340,12450,12330,5579
|
|
20240305,105100,20999845320,12340,12270,12340,12180,11866
|
|
20240305,105000,20854504200,12270,12340,12360,12270,16543
|
|
20240305,104900,20650854080,12340,12330,12390,12330,2158
|
|
20240305,104800,20624194710,12330,12360,12380,12320,11963
|
|
20240305,104700,20476650380,12360,12390,12400,12350,6767
|
|
20240305,104600,20392973600,12400,12360,12400,12350,4633
|
|
20240305,104500,20335671580,12360,12420,12430,12360,10152
|
|
20240305,104400,20209913380,12420,12450,12460,12420,5792
|
|
20240305,104300,20137889960,12460,12490,12490,12460,3026
|
|
20240305,104200,20100159690,12480,12440,12500,12430,2730
|
|
20240305,104100,20066164440,12430,12500,12500,12430,18955
|
|
20240305,104000,19829815280,12490,12530,12540,12490,6655
|
|
20240305,103900,19746566260,12530,12560,12570,12520,2901
|
|
20240305,103800,19710182030,12550,12580,12580,12470,14910
|
|
20240305,103700,19523560890,12580,12570,12630,12550,16086
|
|
20240305,103600,19321105990,12560,12580,12610,12550,13015
|
|
20240305,103500,19157375630,12580,12600,12640,12570,23350
|
|
20240305,103400,18863115070,12620,12580,12620,12530,31278
|
|
20240305,103300,18469898170,12580,12440,12580,12440,12069
|
|
20240305,103200,18318892560,12430,12500,12500,12420,9761
|
|
20240305,103100,18197407960,12510,12430,12510,12400,17534
|
|
20240305,103000,17978466650,12420,12370,12520,12350,25053
|
|
20240305,102900,17667697870,12360,12380,12400,12350,32846
|
|
20240305,102800,17261316250,12380,12430,12450,12380,23363
|
|
20240305,102700,16971232300,12430,12500,12540,12420,23717
|
|
20240305,102600,16675258500,12490,12590,12590,12420,54659
|
|
20240305,102500,15992092000,12570,12700,12700,12550,43716
|
|
20240305,102400,15440609570,12680,12660,12760,12650,79284
|
|
20240305,102300,14432725370,12650,12720,12740,12550,95600
|
|
20240305,102200,13223586920,12700,12820,12840,12650,161935
|
|
20240305,102100,11161544120,12820,12300,12850,12300,299785
|
|
20240305,102000,7368284440,12300,12280,12330,12280,9097
|
|
20240305,101900,7256371510,12280,12290,12340,12260,10157
|
|
20240305,101800,7131404280,12290,12250,12290,12250,2105
|
|
20240305,101700,7105568880,12230,12260,12270,12230,2769
|
|
20240305,101600,7071671120,12270,12290,12290,12250,2911
|
|
20240305,101500,7035976100,12240,12230,12330,12230,14673
|
|
20240305,101400,6855733660,12230,12190,12260,12170,6193
|
|
20240305,101300,6779960750,12190,12200,12210,12180,1009
|
|
20240305,101200,6767662140,12190,12190,12200,12190,776
|
|
20240305,101100,6758196510,12130,12170,12190,12130,14578
|
|
20240305,101000,6581200880,12190,12160,12190,12160,2776
|
|
20240305,100900,6547426210,12150,12180,12180,12150,3492
|
|
20240305,100800,6504951480,12180,12200,12200,12180,1052
|
|
20240305,100700,6492130170,12230,12240,12250,12190,845
|
|
20240305,100600,6481818040,12220,12250,12250,12220,3239
|
|
20240305,100500,6442177260,12250,12220,12260,12220,785
|
|
20240305,100400,6432568040,12250,12200,12280,12200,6324
|
|
20240305,100300,6355114210,12200,12200,12220,12160,5363
|
|
20240305,100200,6289764230,12190,12180,12190,12110,6415
|
|
20240305,100100,6211805320,12190,12230,12230,12190,5601
|
|
20240305,100000,6143472380,12230,12240,12240,12210,3268
|
|
20240305,095900,6103525940,12250,12260,12270,12250,3218
|
|
20240305,095800,6064081730,12260,12230,12260,12230,2560
|
|
20240305,095700,6032740920,12230,12220,12240,12200,5027
|
|
20240305,095600,5971340890,12220,12240,12290,12220,3299
|
|
20240305,095500,5930912910,12240,12270,12280,12210,4313
|
|
20240305,095400,5878035090,12270,12270,12300,12270,15764
|
|
20240305,095300,5684377060,12260,12220,12270,12220,14176
|
|
20240305,095200,5510885580,12220,12220,12220,12200,5764
|
|
20240305,095100,5440500380,12210,12190,12210,12180,4961
|
|
20240305,095000,5379998360,12180,12190,12200,12170,3365
|
|
20240305,094900,5339009230,12210,12210,12210,12180,5029
|
|
20240305,094800,5277671440,12210,12250,12270,12190,14057
|
|
20240305,094700,5105554290,12250,12200,12270,12190,18148
|
|
20240305,094600,4883857760,12200,12150,12200,12130,10551
|
|
20240305,094500,4755441580,12150,12120,12150,12110,5174
|
|
20240305,094400,4692689290,12120,12070,12120,12070,6734
|
|
20240305,094300,4611189760,12070,12090,12090,12070,1009
|
|
20240305,094200,4599008500,12100,12090,12110,12070,2436
|
|
20240305,094100,4569580750,12090,12120,12130,12090,6088
|
|
20240305,094000,4495876900,12110,12140,12140,12100,3233
|
|
20240305,093900,4456681870,12130,12200,12200,12100,7540
|
|
20240305,093800,4365017210,12200,12140,12210,12120,16392
|
|
20240305,093700,4165511780,12140,12100,12150,12080,5227
|
|
20240305,093600,4102192570,12090,12030,12090,11980,9462
|
|
20240305,093500,3988075550,12000,11960,12020,11960,7510
|
|
20240305,093400,3897979200,11970,11960,12010,11960,6840
|
|
20240305,093300,3815986180,11990,11920,11990,11910,7348
|
|
20240305,093200,3728149210,11890,11890,11920,11890,7977
|
|
20240305,093100,3633199840,11880,11870,11880,11850,6048
|
|
20240305,093000,3561391010,11880,11840,11880,11830,9029
|
|
20240305,092900,3454281780,11840,11860,11860,11840,1455
|
|
20240305,092800,3437038370,11860,11850,11870,11840,1553
|
|
20240305,092700,3418632280,11870,11850,11880,11850,3300
|
|
20240305,092600,3379504210,11840,11840,11850,11830,2405
|
|
20240305,092500,3351017050,11850,11790,11850,11790,4636
|
|
20240305,092400,3296230810,11790,11780,11790,11780,3525
|
|
20240305,092300,3254705020,11780,11780,11800,11780,2749
|
|
20240305,092200,3222313740,11800,11800,11800,11770,2258
|
|
20240305,092100,3195699040,11800,11830,11830,11800,652
|
|
20240305,092000,3187997080,11830,11780,11830,11780,3257
|
|
20240305,091900,3149591200,11770,11760,11780,11760,1209
|
|
20240305,091800,3135366210,11760,11790,11790,11750,536
|
|
20240305,091700,3129058950,11800,11760,11800,11730,4269
|
|
20240305,091600,3078915700,11800,11730,11800,11730,4411
|
|
20240305,091500,3027125170,11730,11750,11750,11730,6973
|
|
20240305,091400,2945308270,11750,11750,11750,11730,4892
|
|
20240305,091300,2887876280,11750,11820,11840,11730,26639
|
|
20240305,091200,2574184380,11840,11840,11850,11810,4935
|
|
20240305,091100,2515793640,11820,11810,11840,11790,13560
|
|
20240305,091000,2355689860,11820,11840,11850,11790,8955
|
|
20240305,090900,2249853280,11830,11840,11850,11800,3555
|
|
20240305,090800,2207805480,11840,11820,11850,11800,19369
|
|
20240305,090700,1979078310,11810,11870,11900,11810,11669
|
|
20240305,090600,1840820990,11900,11840,11920,11830,6945
|
|
20240305,090500,1758416850,11820,11850,11900,11800,14005
|
|
20240305,090400,1592746380,11850,11810,11960,11810,13579
|
|
20240305,090300,1431512710,11810,11740,11850,11680,21850
|
|
20240305,090200,1174346670,11790,12110,12110,11680,48897
|
|
20240305,090100,592538070,12100,12240,12250,12100,24548
|
|
20240305,090000,294209870,12320,12160,12390,12120,23278
|