590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,184700,37911303550,12400,12400,12400,12400,18345
|
|
20240306,184600,37911303550,12400,12400,12400,12400,0
|
|
20240306,184500,37911303550,12400,12400,12400,12400,0
|
|
20240306,184400,37911303550,12400,12400,12400,12400,0
|
|
20240306,184300,37911303550,12400,12400,12400,12400,0
|
|
20240306,184200,37911303550,12400,12400,12400,12400,0
|
|
20240306,184100,37911303550,12400,12400,12400,12400,0
|
|
20240306,184000,37911303550,12400,12400,12400,12400,0
|
|
20240306,183900,37911303550,12400,12400,12400,12400,0
|
|
20240306,183800,37911303550,12400,12400,12400,12400,0
|
|
20240306,183700,37911303550,12400,12400,12400,12400,0
|
|
20240306,183600,37911303550,12400,12400,12400,12400,0
|
|
20240306,183500,37911303550,12400,12400,12400,12400,0
|
|
20240306,183400,37911303550,12400,12400,12400,12400,0
|
|
20240306,183300,37911303550,12400,12400,12400,12400,0
|
|
20240306,183200,37911303550,12400,12400,12400,12400,0
|
|
20240306,183100,37911303550,12400,12400,12400,12400,0
|
|
20240306,183000,37911303550,12400,12400,12400,12400,0
|
|
20240306,182900,37911303550,12400,12400,12400,12400,0
|
|
20240306,182800,37911303550,12400,12400,12400,12400,0
|
|
20240306,182700,37911303550,12400,12400,12400,12400,0
|
|
20240306,182600,37911303550,12400,12400,12400,12400,0
|
|
20240306,182500,37911303550,12400,12400,12400,12400,0
|
|
20240306,182400,37911303550,12400,12400,12400,12400,0
|
|
20240306,182300,37911303550,12400,12400,12400,12400,0
|
|
20240306,182200,37911303550,12400,12400,12400,12400,0
|
|
20240306,182100,37911303550,12400,12400,12400,12400,0
|
|
20240306,182000,37911303550,12400,12400,12400,12400,0
|
|
20240306,181900,37911303550,12400,12400,12400,12400,0
|
|
20240306,181800,37911303550,12400,12400,12400,12400,0
|
|
20240306,181700,37911303550,12400,12400,12400,12400,18345
|
|
20240306,181600,37911303550,12400,12400,12400,12400,0
|
|
20240306,181500,37911303550,12400,12400,12400,12400,0
|
|
20240306,181400,37911303550,12400,12400,12400,12400,0
|
|
20240306,181300,37911303550,12400,12400,12400,12400,0
|
|
20240306,181200,37911303550,12400,12400,12400,12400,0
|
|
20240306,181100,37911303550,12400,12400,12400,12400,0
|
|
20240306,181000,37911303550,12400,12400,12400,12400,0
|
|
20240306,180900,37911303550,12400,12400,12400,12400,0
|
|
20240306,180800,37911303550,12400,12400,12400,12400,0
|
|
20240306,180700,37911303550,12400,12400,12400,12400,0
|
|
20240306,180600,37911303550,12400,12400,12400,12400,0
|
|
20240306,180500,37911303550,12400,12400,12400,12400,0
|
|
20240306,180400,37911303550,12400,12400,12400,12400,0
|
|
20240306,180300,37911303550,12400,12400,12400,12400,0
|
|
20240306,180200,37911303550,12400,12400,12400,12400,0
|
|
20240306,180100,37911303550,12400,12400,12400,12400,0
|
|
20240306,180000,37911303550,12400,12400,12400,12400,0
|
|
20240306,175900,37911303550,12400,12400,12400,12400,0
|
|
20240306,175800,37911303550,12400,12400,12400,12400,0
|
|
20240306,175700,37911303550,12400,12400,12400,12400,0
|
|
20240306,175600,37911303550,12400,12400,12400,12400,0
|
|
20240306,175500,37911303550,12400,12400,12400,12400,0
|
|
20240306,175400,37911303550,12400,12400,12400,12400,0
|
|
20240306,175300,37911303550,12400,12400,12400,12400,0
|
|
20240306,175200,37911303550,12400,12400,12400,12400,0
|
|
20240306,175100,37911303550,12400,12400,12400,12400,0
|
|
20240306,175000,37911303550,12400,12400,12400,12400,0
|
|
20240306,174900,37911303550,12400,12400,12400,12400,0
|
|
20240306,174800,37911303550,12400,12400,12400,12400,0
|
|
20240306,174700,37911303550,12400,12400,12400,12400,18345
|
|
20240306,174600,37911303550,12400,12400,12400,12400,0
|
|
20240306,174500,37911303550,12400,12400,12400,12400,0
|
|
20240306,174400,37911303550,12400,12400,12400,12400,0
|
|
20240306,174300,37911303550,12400,12400,12400,12400,0
|
|
20240306,174200,37911303550,12400,12400,12400,12400,0
|
|
20240306,174100,37911303550,12400,12400,12400,12400,0
|
|
20240306,174000,37911303550,12400,12400,12400,12400,0
|
|
20240306,173900,37911303550,12400,12400,12400,12400,0
|
|
20240306,173800,37911303550,12400,12400,12400,12400,0
|
|
20240306,173700,37911303550,12400,12400,12400,12400,0
|
|
20240306,173600,37911303550,12400,12400,12400,12400,0
|
|
20240306,173500,37911303550,12400,12400,12400,12400,0
|
|
20240306,173400,37911303550,12400,12400,12400,12400,0
|
|
20240306,173300,37911303550,12400,12400,12400,12400,0
|
|
20240306,173200,37911303550,12400,12400,12400,12400,0
|
|
20240306,173100,37911303550,12400,12400,12400,12400,0
|
|
20240306,173000,37911303550,12400,12400,12400,12400,0
|
|
20240306,172900,37911303550,12400,12400,12400,12400,0
|
|
20240306,172800,37911303550,12400,12400,12400,12400,0
|
|
20240306,172700,37911303550,12400,12400,12400,12400,0
|
|
20240306,172600,37911303550,12400,12400,12400,12400,0
|
|
20240306,172500,37911303550,12400,12400,12400,12400,0
|
|
20240306,172400,37911303550,12400,12400,12400,12400,0
|
|
20240306,172300,37911303550,12400,12400,12400,12400,0
|
|
20240306,172200,37911303550,12400,12400,12400,12400,0
|
|
20240306,172100,37911303550,12400,12400,12400,12400,0
|
|
20240306,172000,37911303550,12400,12400,12400,12400,0
|
|
20240306,171900,37911303550,12400,12400,12400,12400,0
|
|
20240306,171800,37911303550,12400,12400,12400,12400,0
|
|
20240306,171700,37911303550,12400,12400,12400,12400,18345
|
|
20240306,171600,37911303550,12400,12400,12400,12400,0
|
|
20240306,171500,37911303550,12400,12400,12400,12400,0
|
|
20240306,171400,37911303550,12400,12400,12400,12400,0
|
|
20240306,171300,37911303550,12400,12400,12400,12400,0
|
|
20240306,171200,37911303550,12400,12400,12400,12400,0
|
|
20240306,171100,37911303550,12400,12400,12400,12400,0
|
|
20240306,171000,37911303550,12400,12400,12400,12400,0
|
|
20240306,170900,37911303550,12400,12400,12400,12400,0
|
|
20240306,170800,37911303550,12400,12400,12400,12400,0
|
|
20240306,170700,37911303550,12400,12400,12400,12400,0
|
|
20240306,170600,37911303550,12400,12400,12400,12400,0
|
|
20240306,170500,37911303550,12400,12400,12400,12400,0
|
|
20240306,170400,37911303550,12400,12400,12400,12400,0
|
|
20240306,170300,37911303550,12400,12400,12400,12400,0
|
|
20240306,170200,37911303550,12400,12400,12400,12400,0
|
|
20240306,170100,37911303550,12400,12400,12400,12400,0
|
|
20240306,170000,37911303550,12400,12400,12400,12400,0
|
|
20240306,165900,37911303550,12400,12400,12400,12400,0
|
|
20240306,165800,37911303550,12400,12400,12400,12400,0
|
|
20240306,165700,37911303550,12400,12400,12400,12400,0
|
|
20240306,165600,37911303550,12400,12400,12400,12400,0
|
|
20240306,165500,37911303550,12400,12400,12400,12400,0
|
|
20240306,165400,37911303550,12400,12400,12400,12400,0
|
|
20240306,165300,37911303550,12400,12400,12400,12400,0
|
|
20240306,165200,37911303550,12400,12400,12400,12400,0
|
|
20240306,165100,37911303550,12400,12400,12400,12400,0
|
|
20240306,165000,37911303550,12400,12400,12400,12400,0
|
|
20240306,164900,37911303550,12400,12400,12400,12400,0
|
|
20240306,164800,37911303550,12400,12400,12400,12400,0
|
|
20240306,164700,37911303550,12400,12400,12400,12400,18345
|
|
20240306,164600,37911303550,12400,12400,12400,12400,0
|
|
20240306,164500,37911303550,12400,12400,12400,12400,0
|
|
20240306,164400,37911303550,12400,12400,12400,12400,0
|
|
20240306,164300,37911303550,12400,12400,12400,12400,0
|
|
20240306,164200,37911303550,12400,12400,12400,12400,0
|
|
20240306,164100,37911303550,12400,12400,12400,12400,0
|
|
20240306,164000,37911303550,12400,12400,12400,12400,0
|
|
20240306,163900,37911303550,12400,12400,12400,12400,0
|
|
20240306,163800,37911303550,12400,12400,12400,12400,0
|
|
20240306,163700,37911303550,12400,12400,12400,12400,0
|
|
20240306,163600,37911303550,12400,12400,12400,12400,0
|
|
20240306,163500,37911303550,12400,12400,12400,12400,0
|
|
20240306,163400,37911303550,12400,12400,12400,12400,0
|
|
20240306,163300,37911303550,12400,12400,12400,12400,0
|
|
20240306,163200,37911303550,12400,12400,12400,12400,0
|
|
20240306,163100,37911303550,12400,12400,12400,12400,0
|
|
20240306,163000,37911303550,12400,12400,12400,12400,0
|
|
20240306,162900,37911303550,12400,12400,12400,12400,0
|
|
20240306,162800,37911303550,12400,12400,12400,12400,0
|
|
20240306,162700,37911303550,12400,12400,12400,12400,0
|
|
20240306,162600,37911303550,12400,12400,12400,12400,0
|
|
20240306,162500,37911303550,12400,12400,12400,12400,0
|
|
20240306,162400,37911303550,12400,12400,12400,12400,0
|
|
20240306,162300,37911303550,12400,12400,12400,12400,0
|
|
20240306,162200,37911303550,12400,12400,12400,12400,0
|
|
20240306,162100,37911303550,12400,12400,12400,12400,0
|
|
20240306,162000,37911303550,12400,12400,12400,12400,0
|
|
20240306,161900,37911303550,12400,12400,12400,12400,0
|
|
20240306,161800,37911303550,12400,12400,12400,12400,0
|
|
20240306,161700,37911303550,12400,12400,12400,12400,18345
|
|
20240306,161600,37911303550,12400,12400,12400,12400,0
|
|
20240306,161500,37911303550,12400,12400,12400,12400,0
|
|
20240306,161400,37911303550,12400,12400,12400,12400,0
|
|
20240306,161300,37911303550,12400,12400,12400,12400,0
|
|
20240306,161200,37911303550,12400,12400,12400,12400,0
|
|
20240306,161100,37911303550,12400,12400,12400,12400,0
|
|
20240306,161000,37911303550,12400,12400,12400,12400,0
|
|
20240306,160900,37911303550,12400,12400,12400,12400,0
|
|
20240306,160800,37911303550,12400,12400,12400,12400,0
|
|
20240306,160700,37911303550,12400,12400,12400,12400,0
|
|
20240306,160600,37911303550,12400,12400,12400,12400,0
|
|
20240306,160500,37911303550,12400,12400,12400,12400,0
|
|
20240306,160400,37911303550,12400,12400,12400,12400,0
|
|
20240306,160300,37911303550,12400,12400,12400,12400,0
|
|
20240306,160200,37911303550,12400,12400,12400,12400,0
|
|
20240306,160100,37911303550,12400,12400,12400,12400,0
|
|
20240306,160000,37911303550,12400,12400,12400,12400,0
|
|
20240306,155900,37911303550,12400,12400,12400,12400,0
|
|
20240306,155800,37911303550,12400,12400,12400,12400,0
|
|
20240306,155700,37911303550,12400,12400,12400,12400,0
|
|
20240306,155600,37911303550,12400,12400,12400,12400,0
|
|
20240306,155500,37911303550,12400,12400,12400,12400,0
|
|
20240306,155400,37911303550,12400,12400,12400,12400,0
|
|
20240306,155300,37911303550,12400,12400,12400,12400,0
|
|
20240306,155200,37911303550,12400,12400,12400,12400,0
|
|
20240306,155100,37911303550,12400,12400,12400,12400,0
|
|
20240306,155000,37911303550,12400,12400,12400,12400,0
|
|
20240306,154900,37911303550,12400,12400,12400,12400,0
|
|
20240306,154800,37911303550,12400,12400,12400,12400,0
|
|
20240306,154700,37911303550,12400,12400,12400,12400,18345
|
|
20240306,154600,37911303550,12400,12400,12400,12400,0
|
|
20240306,154500,37911303550,12400,12400,12400,12400,0
|
|
20240306,154400,37911303550,12400,12400,12400,12400,0
|
|
20240306,154300,37911303550,12400,12400,12400,12400,0
|
|
20240306,154200,37911303550,12400,12400,12400,12400,0
|
|
20240306,154100,37911303550,12400,12400,12400,12400,0
|
|
20240306,154000,37911303550,12400,12400,12400,12400,0
|
|
20240306,153900,37911303550,12400,12400,12400,12400,0
|
|
20240306,153800,37911303550,12400,12400,12400,12400,0
|
|
20240306,153700,37911303550,12400,12400,12400,12400,0
|
|
20240306,153600,37911303550,12400,12400,12400,12400,0
|
|
20240306,153500,37911303550,12400,12400,12400,12400,0
|
|
20240306,153400,37911303550,12400,12400,12400,12400,0
|
|
20240306,153300,37911303550,12400,12400,12400,12400,0
|
|
20240306,153200,37911303550,12400,12400,12400,12400,0
|
|
20240306,153100,37911303550,12400,12400,12400,12400,0
|
|
20240306,153000,37911303550,12400,12400,12400,12400,18345
|
|
20240306,152900,37683825550,12420,12420,12420,12420,0
|
|
20240306,152800,37683825550,12420,12420,12420,12420,0
|
|
20240306,152700,37683825550,12420,12420,12420,12420,0
|
|
20240306,152600,37683825550,12420,12420,12420,12420,0
|
|
20240306,152500,37683825550,12420,12420,12420,12420,0
|
|
20240306,152400,37683825550,12420,12420,12420,12420,0
|
|
20240306,152300,37683825550,12420,12420,12420,12420,0
|
|
20240306,152200,37683825550,12420,12420,12420,12420,0
|
|
20240306,152100,37683825550,12420,12420,12420,12420,0
|
|
20240306,152000,37683825550,12420,12420,12420,12420,0
|
|
20240306,151900,37683825550,12420,12420,12420,12400,5999
|
|
20240306,151800,37609374360,12420,12410,12420,12400,4214
|
|
20240306,151700,37557067010,12420,12420,12420,12400,6091
|
|
20240306,151600,37481480930,12420,12430,12440,12420,3068
|
|
20240306,151500,37443374290,12440,12430,12440,12420,4124
|
|
20240306,151400,37392133540,12430,12440,12450,12430,1193
|
|
20240306,151300,37377299030,12450,12440,12450,12430,2430
|
|
20240306,151200,37347068280,12440,12440,12460,12440,777
|
|
20240306,151100,37337394270,12450,12430,12450,12410,4632
|
|
20240306,151000,37279796370,12440,12450,12450,12430,2927
|
|
20240306,150900,37243386550,12450,12440,12450,12440,1144
|
|
20240306,150800,37229153580,12440,12450,12450,12440,526
|
|
20240306,150700,37222607630,12440,12430,12450,12420,1034
|
|
20240306,150600,37209743920,12420,12460,12460,12420,3834
|
|
20240306,150500,37162047180,12470,12440,12480,12440,6175
|
|
20240306,150400,37085154050,12440,12430,12440,12420,1075
|
|
20240306,150300,37071786430,12430,12460,12470,12430,2056
|
|
20240306,150200,37046180100,12450,12400,12450,12390,7283
|
|
20240306,150100,36955719630,12400,12400,12410,12380,5367
|
|
20240306,150000,36889232860,12400,12400,12410,12390,1745
|
|
20240306,145900,36867595220,12400,12370,12400,12370,2628
|
|
20240306,145800,36835074620,12370,12320,12380,12310,3756
|
|
20240306,145700,36788687760,12330,12320,12330,12300,1798
|
|
20240306,145600,36766544100,12320,12320,12330,12290,19347
|
|
20240306,145500,36528573000,12320,12350,12350,12310,16366
|
|
20240306,145400,36326801020,12360,12360,12370,12360,3458
|
|
20240306,145300,36284059070,12360,12380,12390,12350,10287
|
|
20240306,145200,36156823260,12380,12390,12390,12380,1645
|
|
20240306,145100,36136451100,12380,12420,12430,12380,5663
|
|
20240306,145000,36066199010,12420,12430,12430,12420,420
|
|
20240306,144900,36060982560,12420,12420,12430,12420,1996
|
|
20240306,144800,36036190760,12430,12430,12440,12410,1673
|
|
20240306,144700,36015410080,12430,12440,12460,12430,5101
|
|
20240306,144600,35951949920,12440,12450,12460,12440,861
|
|
20240306,144500,35941233390,12460,12440,12470,12430,788
|
|
20240306,144400,35931418780,12420,12410,12440,12410,647
|
|
20240306,144300,35923380910,12410,12420,12420,12400,1356
|
|
20240306,144200,35906550300,12400,12400,12420,12390,629
|
|
20240306,144100,35898746060,12400,12390,12400,12380,1282
|
|
20240306,144000,35882862170,12400,12390,12400,12390,499
|
|
20240306,143900,35876674950,12390,12420,12430,12390,2384
|
|
20240306,143800,35847098830,12420,12390,12420,12390,963
|
|
20240306,143700,35835153440,12390,12390,12400,12380,2223
|
|
20240306,143600,35807611900,12390,12400,12400,12390,292
|
|
20240306,143500,35803992800,12400,12390,12400,12370,1776
|
|
20240306,143400,35782011330,12390,12380,12390,12370,2008
|
|
20240306,143300,35757151620,12380,12410,12410,12380,2337
|
|
20240306,143200,35728194640,12410,12430,12430,12390,2421
|
|
20240306,143100,35698172970,12430,12410,12430,12390,14365
|
|
20240306,143000,35520026450,12410,12450,12450,12410,6458
|
|
20240306,142900,35439841200,12430,12480,12480,12430,2616
|
|
20240306,142800,35407290430,12440,12490,12500,12440,10697
|
|
20240306,142700,35273865920,12490,12510,12510,12490,2859
|
|
20240306,142600,35238133790,12520,12500,12520,12500,372
|
|
20240306,142500,35233479630,12500,12520,12520,12500,890
|
|
20240306,142400,35222353990,12530,12530,12530,12520,177
|
|
20240306,142300,35220136190,12530,12470,12530,12470,5366
|
|
20240306,142200,35153000090,12470,12500,12500,12470,1513
|
|
20240306,142100,35134110770,12490,12460,12500,12460,678
|
|
20240306,142000,35125655150,12500,12500,12500,12460,1677
|
|
20240306,141900,35104725140,12510,12500,12510,12490,419
|
|
20240306,141800,35099489440,12500,12480,12500,12470,773
|
|
20240306,141700,35089839460,12480,12470,12500,12450,3739
|
|
20240306,141600,35043220600,12460,12500,12500,12460,2903
|
|
20240306,141500,35007001880,12490,12470,12500,12450,6164
|
|
20240306,141400,34930211670,12470,12510,12510,12450,7376
|
|
20240306,141300,34838220450,12510,12520,12520,12500,3537
|
|
20240306,141200,34793975690,12520,12520,12540,12520,1140
|
|
20240306,141100,34779695660,12530,12520,12540,12520,1093
|
|
20240306,141000,34766003890,12510,12500,12530,12480,1415
|
|
20240306,140900,34748330470,12480,12510,12520,12480,6738
|
|
20240306,140800,34664114940,12510,12540,12540,12510,2457
|
|
20240306,140700,34633337680,12540,12560,12560,12530,907
|
|
20240306,140600,34621964660,12530,12540,12560,12510,6672
|
|
20240306,140500,34538315180,12540,12560,12570,12540,878
|
|
20240306,140400,34527294200,12550,12520,12550,12510,2385
|
|
20240306,140300,34497395810,12530,12570,12570,12510,6983
|
|
20240306,140200,34409809260,12570,12570,12580,12570,1115
|
|
20240306,140100,34395792600,12570,12590,12590,12570,2397
|
|
20240306,140000,34365645870,12570,12630,12630,12570,3929
|
|
20240306,135900,34316152090,12630,12630,12640,12620,3711
|
|
20240306,135800,34269289450,12630,12670,12680,12630,7946
|
|
20240306,135700,34168732430,12680,12630,12680,12620,12573
|
|
20240306,135600,34009652040,12630,12600,12630,12600,4115
|
|
20240306,135500,33957751760,12600,12580,12600,12580,857
|
|
20240306,135400,33946960340,12580,12600,12630,12570,1969
|
|
20240306,135300,33922142730,12600,12590,12640,12590,4162
|
|
20240306,135200,33869653160,12590,12580,12590,12560,4675
|
|
20240306,135100,33810847590,12580,12610,12610,12580,4361
|
|
20240306,135000,33755934350,12610,12580,12610,12580,2712
|
|
20240306,134900,33721774790,12580,12580,12600,12570,3377
|
|
20240306,134800,33679293000,12570,12610,12610,12570,3027
|
|
20240306,134700,33641195270,12610,12600,12610,12590,6235
|
|
20240306,134600,33562658260,12600,12580,12650,12580,14370
|
|
20240306,134500,33381331320,12570,12530,12580,12530,2408
|
|
20240306,134400,33351114960,12530,12540,12550,12530,586
|
|
20240306,134300,33343769350,12530,12520,12530,12520,1307
|
|
20240306,134200,33327393600,12530,12530,12530,12520,1354
|
|
20240306,134100,33310439660,12530,12530,12530,12520,1835
|
|
20240306,134000,33287453930,12530,12530,12540,12530,1016
|
|
20240306,133900,33274723440,12530,12500,12550,12480,2419
|
|
20240306,133800,33244418710,12510,12570,12580,12430,21628
|
|
20240306,133700,32974483370,12570,12590,12600,12560,5356
|
|
20240306,133600,32907105880,12590,12620,12650,12590,19854
|
|
20240306,133500,32656481500,12620,12590,12620,12580,4412
|
|
20240306,133400,32600877080,12590,12600,12600,12560,4867
|
|
20240306,133300,32539636200,12600,12630,12630,12590,4428
|
|
20240306,133200,32483799180,12630,12630,12660,12620,13416
|
|
20240306,133100,32314200370,12630,12570,12680,12560,30072
|
|
20240306,133000,31934241540,12570,12490,12580,12490,6320
|
|
20240306,132900,31854940160,12490,12490,12520,12480,3139
|
|
20240306,132800,31815730520,12490,12480,12490,12480,1167
|
|
20240306,132700,31801166340,12480,12490,12490,12470,1367
|
|
20240306,132600,31784107410,12460,12460,12490,12450,1903
|
|
20240306,132500,31760403020,12500,12450,12500,12430,6147
|
|
20240306,132400,31683908220,12450,12510,12520,12450,7784
|
|
20240306,132300,31586662320,12520,12570,12570,12510,4744
|
|
20240306,132200,31527193340,12570,12550,12570,12540,634
|
|
20240306,132100,31519231510,12540,12520,12570,12520,2451
|
|
20240306,132000,31488518310,12520,12550,12550,12510,6488
|
|
20240306,131900,31407218510,12550,12630,12630,12540,8114
|
|
20240306,131800,31304993020,12630,12670,12680,12600,20381
|
|
20240306,131700,31047197470,12670,12620,12680,12600,54570
|
|
20240306,131600,30357333600,12580,12510,12620,12510,23073
|
|
20240306,131500,30067063690,12510,12530,12540,12490,5078
|
|
20240306,131400,30003517980,12530,12520,12540,12500,5139
|
|
20240306,131300,29939135510,12520,12510,12530,12510,2062
|
|
20240306,131200,29913316820,12510,12480,12550,12480,3325
|
|
20240306,131100,29871635710,12480,12520,12540,12480,2802
|
|
20240306,131000,29836553440,12530,12500,12530,12500,2802
|
|
20240306,130900,29801487470,12490,12490,12510,12460,2149
|
|
20240306,130800,29774647710,12490,12550,12550,12450,6062
|
|
20240306,130700,29698694720,12550,12440,12550,12440,15162
|
|
20240306,130600,29509075400,12460,12440,12460,12440,3559
|
|
20240306,130500,29464767470,12440,12430,12440,12410,973
|
|
20240306,130400,29452681210,12420,12410,12420,12410,169
|
|
20240306,130300,29450583380,12420,12420,12420,12410,225
|
|
20240306,130200,29447789510,12420,12410,12420,12410,629
|
|
20240306,130100,29439979120,12400,12400,12400,12390,626
|
|
20240306,130000,29432218720,12400,12410,12410,12400,2078
|
|
20240306,125900,29406451410,12410,12410,12410,12410,258
|
|
20240306,125800,29403249630,12410,12410,12420,12410,608
|
|
20240306,125700,29395702880,12410,12400,12420,12400,1982
|
|
20240306,125600,29371105000,12400,12400,12420,12400,771
|
|
20240306,125500,29361537220,12410,12410,12410,12400,539
|
|
20240306,125400,29354851570,12420,12410,12420,12410,282
|
|
20240306,125300,29351351200,12420,12430,12430,12410,348
|
|
20240306,125200,29347030940,12430,12420,12430,12420,102
|
|
20240306,125100,29345764020,12420,12430,12430,12420,281
|
|
20240306,125000,29342273190,12440,12440,12440,12420,214
|
|
20240306,124900,29339613160,12430,12440,12450,12430,1012
|
|
20240306,124800,29327022150,12440,12410,12450,12410,1094
|
|
20240306,124700,29313431720,12400,12400,12400,12390,1803
|
|
20240306,124600,29291088310,12410,12400,12410,12380,133
|
|
20240306,124500,29289440080,12400,12390,12410,12380,386
|
|
20240306,124400,29284657730,12390,12380,12390,12380,949
|
|
20240306,124300,29272908080,12380,12390,12390,12380,369
|
|
20240306,124200,29268339370,12390,12410,12410,12390,1053
|
|
20240306,124100,29255283810,12410,12430,12430,12400,405
|
|
20240306,124000,29250256040,12430,12430,12430,12430,933
|
|
20240306,123900,29238658850,12430,12420,12430,12410,573
|
|
20240306,123800,29231540310,12420,12410,12420,12390,1578
|
|
20240306,123700,29211984250,12410,12400,12410,12400,76
|
|
20240306,123600,29211041810,12400,12400,12400,12400,294
|
|
20240306,123500,29207396210,12400,12420,12430,12400,542
|
|
20240306,123400,29200668110,12420,12420,12430,12420,556
|
|
20240306,123300,29193761830,12420,12430,12430,12420,168
|
|
20240306,123200,29191673800,12440,12440,12450,12440,397
|
|
20240306,123100,29186732700,12440,12440,12440,12420,573
|
|
20240306,123000,29179609800,12440,12470,12480,12440,4297
|
|
20240306,122900,29126060310,12470,12430,12470,12420,1568
|
|
20240306,122800,29106550930,12430,12400,12430,12400,2258
|
|
20240306,122700,29078515660,12400,12400,12400,12400,755
|
|
20240306,122600,29069153660,12400,12380,12400,12380,446
|
|
20240306,122500,29063626330,12380,12380,12390,12380,564
|
|
20240306,122400,29056643050,12380,12360,12380,12360,616
|
|
20240306,122300,29049018280,12360,12400,12400,12360,75
|
|
20240306,122200,29048088810,12400,12350,12400,12340,356
|
|
20240306,122100,29043684100,12340,12340,12360,12340,2857
|
|
20240306,122000,29008425680,12340,12350,12360,12330,982
|
|
20240306,121900,28996304190,12330,12340,12360,12330,1200
|
|
20240306,121800,28981502150,12340,12370,12390,12320,13126
|
|
20240306,121700,28819555630,12370,12400,12400,12370,3750
|
|
20240306,121600,28773143000,12390,12380,12400,12380,874
|
|
20240306,121500,28762321870,12380,12390,12400,12380,1427
|
|
20240306,121400,28744652620,12390,12390,12390,12370,595
|
|
20240306,121300,28737287170,12380,12380,12390,12380,1086
|
|
20240306,121200,28723838120,12380,12400,12400,12380,3486
|
|
20240306,121100,28680661010,12400,12400,12400,12390,966
|
|
20240306,121000,28668688340,12400,12400,12400,12390,875
|
|
20240306,120900,28657843220,12400,12390,12400,12390,1483
|
|
20240306,120800,28639459120,12400,12420,12420,12390,1789
|
|
20240306,120700,28617287830,12420,12420,12450,12410,1667
|
|
20240306,120600,28596595430,12420,12470,12470,12410,141
|
|
20240306,120500,28594841930,12410,12400,12450,12390,2307
|
|
20240306,120400,28566215460,12400,12400,12420,12380,9565
|
|
20240306,120300,28447679640,12400,12440,12450,12390,10997
|
|
20240306,120200,28311213350,12450,12450,12450,12440,1145
|
|
20240306,120100,28296966440,12450,12450,12460,12450,495
|
|
20240306,120000,28290803160,12450,12470,12470,12450,1061
|
|
20240306,115900,28277586520,12460,12450,12470,12450,541
|
|
20240306,115800,28270848030,12450,12430,12450,12420,1338
|
|
20240306,115700,28254218650,12440,12480,12490,12430,1915
|
|
20240306,115600,28230391640,12480,12440,12500,12440,2051
|
|
20240306,115500,28204821430,12440,12450,12480,12440,2003
|
|
20240306,115400,28179883620,12450,12490,12500,12450,1551
|
|
20240306,115300,28160545860,12490,12480,12490,12480,888
|
|
20240306,115200,28149462960,12460,12460,12480,12460,3233
|
|
20240306,115100,28109148070,12470,12470,12480,12450,1438
|
|
20240306,115000,28091219510,12480,12470,12480,12450,1252
|
|
20240306,114900,28075610080,12470,12470,12470,12450,3501
|
|
20240306,114800,28032000960,12440,12460,12480,12440,922
|
|
20240306,114700,28020512410,12460,12410,12530,12410,5996
|
|
20240306,114600,27945849070,12420,12430,12430,12410,5512
|
|
20240306,114500,27877408830,12430,12450,12450,12410,8117
|
|
20240306,114400,27776539230,12460,12460,12460,12450,2327
|
|
20240306,114300,27747552380,12460,12470,12480,12430,6146
|
|
20240306,114200,27671009450,12470,12490,12500,12470,7211
|
|
20240306,114100,27581045490,12490,12550,12570,12480,11252
|
|
20240306,114000,27440274740,12560,12550,12580,12540,1849
|
|
20240306,113900,27417058610,12550,12600,12620,12550,5926
|
|
20240306,113800,27342376050,12600,12580,12600,12540,11913
|
|
20240306,113700,27192548850,12580,12550,12600,12540,9140
|
|
20240306,113600,27077571920,12550,12540,12560,12530,4548
|
|
20240306,113500,27020524260,12540,12520,12550,12510,5112
|
|
20240306,113400,26956517400,12520,12580,12580,12520,12736
|
|
20240306,113300,26796714060,12580,12530,12600,12530,11401
|
|
20240306,113200,26653284000,12550,12540,12580,12490,17735
|
|
20240306,113100,26431079980,12530,12560,12620,12530,22896
|
|
20240306,113000,26143142560,12570,12690,12690,12540,32078
|
|
20240306,112900,25738855990,12690,12600,12690,12560,56625
|
|
20240306,112800,25024400410,12590,12610,12700,12560,81884
|
|
20240306,112700,23989487730,12620,12420,12620,12410,56147
|
|
20240306,112600,23285959080,12410,12400,12420,12400,1075
|
|
20240306,112500,23272619520,12410,12390,12410,12390,1359
|
|
20240306,112400,23255767230,12390,12390,12410,12390,1136
|
|
20240306,112300,23241685840,12400,12400,12410,12390,1061
|
|
20240306,112200,23228524050,12400,12410,12410,12390,373
|
|
20240306,112100,23223900330,12410,12400,12410,12390,705
|
|
20240306,112000,23215159980,12400,12420,12420,12390,1860
|
|
20240306,111900,23192097470,12420,12410,12420,12410,2231
|
|
20240306,111800,23164400950,12420,12410,12430,12400,2653
|
|
20240306,111700,23131454740,12410,12380,12410,12380,4417
|
|
20240306,111600,23076704050,12380,12370,12390,12370,608
|
|
20240306,111500,23069177290,12370,12360,12370,12350,405
|
|
20240306,111400,23064170840,12350,12340,12350,12340,722
|
|
20240306,111300,23055258540,12340,12350,12350,12340,385
|
|
20240306,111200,23050507390,12350,12330,12350,12320,403
|
|
20240306,111100,23045538430,12340,12340,12340,12330,139
|
|
20240306,111000,23043823360,12340,12330,12350,12330,1067
|
|
20240306,110900,23030664590,12330,12350,12350,12330,316
|
|
20240306,110800,23026767290,12350,12330,12350,12330,427
|
|
20240306,110700,23021502360,12330,12320,12330,12320,341
|
|
20240306,110600,23017298890,12320,12330,12330,12320,2747
|
|
20240306,110500,22983437590,12350,12360,12360,12330,817
|
|
20240306,110400,22973360490,12360,12340,12360,12330,1007
|
|
20240306,110300,22960934960,12340,12360,12370,12340,1877
|
|
20240306,110200,22937760290,12370,12390,12390,12370,3151
|
|
20240306,110100,22898755770,12390,12380,12390,12380,1756
|
|
20240306,110000,22877001250,12390,12380,12390,12370,1343
|
|
20240306,105900,22860372970,12380,12360,12390,12360,759
|
|
20240306,105800,22850976790,12360,12350,12360,12340,726
|
|
20240306,105700,22842010830,12350,12340,12350,12330,645
|
|
20240306,105600,22834055610,12330,12320,12330,12320,2166
|
|
20240306,105500,22807349760,12330,12330,12330,12320,177
|
|
20240306,105400,22805168360,12320,12330,12330,12310,600
|
|
20240306,105300,22797778550,12330,12320,12330,12310,508
|
|
20240306,105200,22791521010,12320,12320,12320,12300,1979
|
|
20240306,105100,22767160230,12320,12350,12350,12320,3568
|
|
20240306,105000,22723168050,12350,12350,12360,12350,473
|
|
20240306,104900,22717324290,12360,12370,12370,12360,1025
|
|
20240306,104800,22704649630,12360,12350,12370,12350,459
|
|
20240306,104700,22698976180,12360,12370,12370,12350,381
|
|
20240306,104600,22694267850,12360,12370,12370,12360,1102
|
|
20240306,104500,22680646980,12370,12360,12370,12360,586
|
|
20240306,104400,22673403390,12360,12360,12370,12360,918
|
|
20240306,104300,22662055850,12360,12380,12390,12360,3192
|
|
20240306,104200,22622580740,12400,12390,12400,12370,467
|
|
20240306,104100,22616795820,12400,12400,12400,12370,1182
|
|
20240306,104000,22602165830,12400,12380,12400,12370,2065
|
|
20240306,103900,22576592500,12370,12370,12380,12370,1286
|
|
20240306,103800,22560684570,12370,12400,12400,12370,5226
|
|
20240306,103700,22495985440,12390,12390,12410,12390,3939
|
|
20240306,103600,22447144750,12400,12400,12400,12390,527
|
|
20240306,103500,22440613950,12400,12400,12410,12390,3422
|
|
20240306,103400,22398180380,12400,12400,12420,12390,4904
|
|
20240306,103300,22337357870,12400,12430,12440,12400,7350
|
|
20240306,103200,22246042900,12430,12350,12430,12350,21295
|
|
20240306,103100,21982001740,12360,12330,12360,12330,3451
|
|
20240306,103000,21939400420,12340,12330,12340,12320,896
|
|
20240306,102900,21928352340,12330,12280,12330,12280,3338
|
|
20240306,102800,21887232740,12280,12280,12280,12280,2273
|
|
20240306,102700,21859320300,12280,12270,12280,12260,857
|
|
20240306,102600,21848808950,12280,12270,12280,12260,3692
|
|
20240306,102500,21803539350,12280,12260,12280,12260,2284
|
|
20240306,102400,21775522200,12260,12270,12270,12260,1896
|
|
20240306,102300,21752260630,12270,12290,12300,12270,2090
|
|
20240306,102200,21726602750,12290,12300,12310,12280,3826
|
|
20240306,102100,21679553790,12300,12300,12300,12270,1477
|
|
20240306,102000,21661403520,12270,12270,12270,12260,3181
|
|
20240306,101900,21622390370,12270,12260,12270,12260,1470
|
|
20240306,101800,21604363170,12260,12300,12300,12260,7341
|
|
20240306,101700,21514251700,12290,12310,12320,12290,5411
|
|
20240306,101600,21447691420,12310,12330,12330,12310,1090
|
|
20240306,101500,21434269170,12320,12330,12350,12320,1000
|
|
20240306,101400,21421936430,12320,12350,12350,12320,730
|
|
20240306,101300,21412935830,12320,12350,12350,12320,2420
|
|
20240306,101200,21383099980,12340,12360,12370,12330,582
|
|
20240306,101100,21375912240,12370,12320,12370,12310,4547
|
|
20240306,101000,21319793600,12330,12310,12330,12300,15624
|
|
20240306,100900,21127563140,12310,12310,12330,12310,3057
|
|
20240306,100800,21089924500,12320,12310,12320,12300,1657
|
|
20240306,100700,21069524340,12310,12320,12320,12300,2566
|
|
20240306,100600,21037938960,12320,12310,12320,12300,1044
|
|
20240306,100500,21025083950,12300,12300,12310,12290,3531
|
|
20240306,100400,20981656080,12300,12280,12300,12270,2988
|
|
20240306,100300,20944958180,12280,12310,12310,12270,6530
|
|
20240306,100200,20864727710,12310,12350,12350,12310,2184
|
|
20240306,100100,20837819160,12340,12360,12360,12340,1663
|
|
20240306,100000,20817284340,12350,12330,12350,12330,1161
|
|
20240306,095900,20802946810,12360,12390,12390,12330,5703
|
|
20240306,095800,20732496300,12390,12380,12390,12350,2191
|
|
20240306,095700,20705404530,12390,12400,12410,12390,7778
|
|
20240306,095600,20608971130,12410,12380,12410,12380,4135
|
|
20240306,095500,20557729140,12380,12390,12390,12350,1153
|
|
20240306,095400,20543466140,12370,12340,12410,12330,6452
|
|
20240306,095300,20463613660,12340,12350,12360,12330,2264
|
|
20240306,095200,20435669720,12350,12370,12380,12350,3051
|
|
20240306,095100,20397943850,12380,12330,12380,12320,2833
|
|
20240306,095000,20362930380,12320,12290,12330,12290,4726
|
|
20240306,094900,20304799640,12310,12310,12310,12290,3286
|
|
20240306,094800,20264381220,12310,12310,12320,12310,841
|
|
20240306,094700,20254028210,12310,12270,12320,12270,3619
|
|
20240306,094600,20209502500,12280,12240,12280,12230,4673
|
|
20240306,094500,20152259390,12240,12290,12300,12230,23095
|
|
20240306,094400,19869007380,12290,12320,12320,12290,7488
|
|
20240306,094300,19776881550,12310,12320,12320,12310,5335
|
|
20240306,094200,19711181100,12350,12350,12360,12310,6544
|
|
20240306,094100,19630462130,12350,12380,12390,12350,8699
|
|
20240306,094000,19522847670,12390,12390,12390,12380,1682
|
|
20240306,093900,19502014920,12380,12380,12410,12380,3094
|
|
20240306,093800,19463700370,12380,12370,12410,12370,2390
|
|
20240306,093700,19434108000,12370,12410,12420,12360,4427
|
|
20240306,093600,19379284280,12430,12430,12450,12410,5902
|
|
20240306,093500,19305936030,12430,12450,12450,12400,5132
|
|
20240306,093400,19242158950,12450,12410,12450,12400,8506
|
|
20240306,093300,19136418970,12410,12400,12420,12360,4826
|
|
20240306,093200,19076550700,12380,12320,12400,12310,10729
|
|
20240306,093100,18943978470,12320,12330,12340,12310,3576
|
|
20240306,093000,18899929300,12330,12320,12340,12320,2079
|
|
20240306,092900,18874305920,12320,12300,12330,12290,1768
|
|
20240306,092800,18852542290,12300,12350,12350,12290,6966
|
|
20240306,092700,18766848290,12350,12350,12390,12330,3394
|
|
20240306,092600,18724889960,12350,12290,12360,12270,10120
|
|
20240306,092500,18600394880,12290,12280,12310,12280,9608
|
|
20240306,092400,18482388520,12280,12330,12380,12260,17096
|
|
20240306,092300,18272273200,12330,12390,12410,12330,6022
|
|
20240306,092200,18197739720,12390,12360,12390,12320,11015
|
|
20240306,092100,18061652720,12360,12370,12380,12350,3932
|
|
20240306,092000,18013035500,12360,12420,12430,12350,10462
|
|
20240306,091900,17883453020,12420,12280,12440,12280,8392
|
|
20240306,091800,17779796010,12280,12350,12360,12250,51594
|
|
20240306,091700,17144905010,12350,12370,12380,12350,23957
|
|
20240306,091600,16848696650,12380,12450,12450,12360,23731
|
|
20240306,091500,16554667260,12450,12490,12540,12430,33739
|
|
20240306,091400,16133239520,12480,12530,12550,12480,16145
|
|
20240306,091300,15931344080,12510,12480,12560,12450,20306
|
|
20240306,091200,15677075590,12480,12390,12490,12390,15045
|
|
20240306,091100,15489658470,12390,12430,12440,12350,38455
|
|
20240306,091000,15012926820,12420,12650,12650,12320,92842
|
|
20240306,090900,13853865900,12650,12600,12680,12580,30425
|
|
20240306,090800,13469197330,12600,12590,12640,12550,33728
|
|
20240306,090700,13044736370,12590,12700,12720,12520,75813
|
|
20240306,090600,12087717520,12710,12890,12910,12680,81688
|
|
20240306,090500,11045297800,12890,12860,12950,12850,60308
|
|
20240306,090400,10267003400,12890,12850,12990,12800,94236
|
|
20240306,090300,9052339010,12860,12970,13000,12850,103196
|
|
20240306,090200,7716370320,12970,12930,13040,12860,267049
|
|
20240306,090100,4251485810,12950,12830,12950,12750,134727
|
|
20240306,090000,2522311120,12870,12530,12900,12480,199003
|