590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,184700,32977626020,12360,12360,12360,12360,18551
|
|
20240307,184600,32977626020,12360,12360,12360,12360,0
|
|
20240307,184500,32977626020,12360,12360,12360,12360,0
|
|
20240307,184400,32977626020,12360,12360,12360,12360,0
|
|
20240307,184300,32977626020,12360,12360,12360,12360,0
|
|
20240307,184200,32977626020,12360,12360,12360,12360,0
|
|
20240307,184100,32977626020,12360,12360,12360,12360,0
|
|
20240307,184000,32977626020,12360,12360,12360,12360,0
|
|
20240307,183900,32977626020,12360,12360,12360,12360,0
|
|
20240307,183800,32977626020,12360,12360,12360,12360,0
|
|
20240307,183700,32977626020,12360,12360,12360,12360,0
|
|
20240307,183600,32977626020,12360,12360,12360,12360,0
|
|
20240307,183500,32977626020,12360,12360,12360,12360,0
|
|
20240307,183400,32977626020,12360,12360,12360,12360,0
|
|
20240307,183300,32977626020,12360,12360,12360,12360,0
|
|
20240307,183200,32977626020,12360,12360,12360,12360,0
|
|
20240307,183100,32977626020,12360,12360,12360,12360,0
|
|
20240307,183000,32977626020,12360,12360,12360,12360,0
|
|
20240307,182900,32977626020,12360,12360,12360,12360,0
|
|
20240307,182800,32977626020,12360,12360,12360,12360,0
|
|
20240307,182700,32977626020,12360,12360,12360,12360,0
|
|
20240307,182600,32977626020,12360,12360,12360,12360,0
|
|
20240307,182500,32977626020,12360,12360,12360,12360,0
|
|
20240307,182400,32977626020,12360,12360,12360,12360,0
|
|
20240307,182300,32977626020,12360,12360,12360,12360,0
|
|
20240307,182200,32977626020,12360,12360,12360,12360,0
|
|
20240307,182100,32977626020,12360,12360,12360,12360,0
|
|
20240307,182000,32977626020,12360,12360,12360,12360,0
|
|
20240307,181900,32977626020,12360,12360,12360,12360,0
|
|
20240307,181800,32977626020,12360,12360,12360,12360,0
|
|
20240307,181700,32977626020,12360,12360,12360,12360,18551
|
|
20240307,181600,32977626020,12360,12360,12360,12360,0
|
|
20240307,181500,32977626020,12360,12360,12360,12360,0
|
|
20240307,181400,32977626020,12360,12360,12360,12360,0
|
|
20240307,181300,32977626020,12360,12360,12360,12360,0
|
|
20240307,181200,32977626020,12360,12360,12360,12360,0
|
|
20240307,181100,32977626020,12360,12360,12360,12360,0
|
|
20240307,181000,32977626020,12360,12360,12360,12360,0
|
|
20240307,180900,32977626020,12360,12360,12360,12360,0
|
|
20240307,180800,32977626020,12360,12360,12360,12360,0
|
|
20240307,180700,32977626020,12360,12360,12360,12360,0
|
|
20240307,180600,32977626020,12360,12360,12360,12360,0
|
|
20240307,180500,32977626020,12360,12360,12360,12360,0
|
|
20240307,180400,32977626020,12360,12360,12360,12360,0
|
|
20240307,180300,32977626020,12360,12360,12360,12360,0
|
|
20240307,180200,32977626020,12360,12360,12360,12360,0
|
|
20240307,180100,32977626020,12360,12360,12360,12360,0
|
|
20240307,180000,32977626020,12360,12360,12360,12360,0
|
|
20240307,175900,32977626020,12360,12360,12360,12360,0
|
|
20240307,175800,32977626020,12360,12360,12360,12360,0
|
|
20240307,175700,32977626020,12360,12360,12360,12360,0
|
|
20240307,175600,32977626020,12360,12360,12360,12360,0
|
|
20240307,175500,32977626020,12360,12360,12360,12360,0
|
|
20240307,175400,32977626020,12360,12360,12360,12360,0
|
|
20240307,175300,32977626020,12360,12360,12360,12360,0
|
|
20240307,175200,32977626020,12360,12360,12360,12360,0
|
|
20240307,175100,32977626020,12360,12360,12360,12360,0
|
|
20240307,175000,32977626020,12360,12360,12360,12360,0
|
|
20240307,174900,32977626020,12360,12360,12360,12360,0
|
|
20240307,174800,32977626020,12360,12360,12360,12360,0
|
|
20240307,174700,32977626020,12360,12360,12360,12360,18551
|
|
20240307,174600,32977626020,12360,12360,12360,12360,0
|
|
20240307,174500,32977626020,12360,12360,12360,12360,0
|
|
20240307,174400,32977626020,12360,12360,12360,12360,0
|
|
20240307,174300,32977626020,12360,12360,12360,12360,0
|
|
20240307,174200,32977626020,12360,12360,12360,12360,0
|
|
20240307,174100,32977626020,12360,12360,12360,12360,0
|
|
20240307,174000,32977626020,12360,12360,12360,12360,0
|
|
20240307,173900,32977626020,12360,12360,12360,12360,0
|
|
20240307,173800,32977626020,12360,12360,12360,12360,0
|
|
20240307,173700,32977626020,12360,12360,12360,12360,0
|
|
20240307,173600,32977626020,12360,12360,12360,12360,0
|
|
20240307,173500,32977626020,12360,12360,12360,12360,0
|
|
20240307,173400,32977626020,12360,12360,12360,12360,0
|
|
20240307,173300,32977626020,12360,12360,12360,12360,0
|
|
20240307,173200,32977626020,12360,12360,12360,12360,0
|
|
20240307,173100,32977626020,12360,12360,12360,12360,0
|
|
20240307,173000,32977626020,12360,12360,12360,12360,0
|
|
20240307,172900,32977626020,12360,12360,12360,12360,0
|
|
20240307,172800,32977626020,12360,12360,12360,12360,0
|
|
20240307,172700,32977626020,12360,12360,12360,12360,0
|
|
20240307,172600,32977626020,12360,12360,12360,12360,0
|
|
20240307,172500,32977626020,12360,12360,12360,12360,0
|
|
20240307,172400,32977626020,12360,12360,12360,12360,0
|
|
20240307,172300,32977626020,12360,12360,12360,12360,0
|
|
20240307,172200,32977626020,12360,12360,12360,12360,0
|
|
20240307,172100,32977626020,12360,12360,12360,12360,0
|
|
20240307,172000,32977626020,12360,12360,12360,12360,0
|
|
20240307,171900,32977626020,12360,12360,12360,12360,0
|
|
20240307,171800,32977626020,12360,12360,12360,12360,0
|
|
20240307,171700,32977626020,12360,12360,12360,12360,18551
|
|
20240307,171600,32977626020,12360,12360,12360,12360,0
|
|
20240307,171500,32977626020,12360,12360,12360,12360,0
|
|
20240307,171400,32977626020,12360,12360,12360,12360,0
|
|
20240307,171300,32977626020,12360,12360,12360,12360,0
|
|
20240307,171200,32977626020,12360,12360,12360,12360,0
|
|
20240307,171100,32977626020,12360,12360,12360,12360,0
|
|
20240307,171000,32977626020,12360,12360,12360,12360,0
|
|
20240307,170900,32977626020,12360,12360,12360,12360,0
|
|
20240307,170800,32977626020,12360,12360,12360,12360,0
|
|
20240307,170700,32977626020,12360,12360,12360,12360,0
|
|
20240307,170600,32977626020,12360,12360,12360,12360,0
|
|
20240307,170500,32977626020,12360,12360,12360,12360,0
|
|
20240307,170400,32977626020,12360,12360,12360,12360,0
|
|
20240307,170300,32977626020,12360,12360,12360,12360,0
|
|
20240307,170200,32977626020,12360,12360,12360,12360,0
|
|
20240307,170100,32977626020,12360,12360,12360,12360,0
|
|
20240307,170000,32977626020,12360,12360,12360,12360,0
|
|
20240307,165900,32977626020,12360,12360,12360,12360,0
|
|
20240307,165800,32977626020,12360,12360,12360,12360,0
|
|
20240307,165700,32977626020,12360,12360,12360,12360,0
|
|
20240307,165600,32977626020,12360,12360,12360,12360,0
|
|
20240307,165500,32977626020,12360,12360,12360,12360,0
|
|
20240307,165400,32977626020,12360,12360,12360,12360,0
|
|
20240307,165300,32977626020,12360,12360,12360,12360,0
|
|
20240307,165200,32977626020,12360,12360,12360,12360,0
|
|
20240307,165100,32977626020,12360,12360,12360,12360,0
|
|
20240307,165000,32977626020,12360,12360,12360,12360,0
|
|
20240307,164900,32977626020,12360,12360,12360,12360,0
|
|
20240307,164800,32977626020,12360,12360,12360,12360,0
|
|
20240307,164700,32977626020,12360,12360,12360,12360,18551
|
|
20240307,164600,32977626020,12360,12360,12360,12360,0
|
|
20240307,164500,32977626020,12360,12360,12360,12360,0
|
|
20240307,164400,32977626020,12360,12360,12360,12360,0
|
|
20240307,164300,32977626020,12360,12360,12360,12360,0
|
|
20240307,164200,32977626020,12360,12360,12360,12360,0
|
|
20240307,164100,32977626020,12360,12360,12360,12360,0
|
|
20240307,164000,32977626020,12360,12360,12360,12360,0
|
|
20240307,163900,32977626020,12360,12360,12360,12360,0
|
|
20240307,163800,32977626020,12360,12360,12360,12360,0
|
|
20240307,163700,32977626020,12360,12360,12360,12360,0
|
|
20240307,163600,32977626020,12360,12360,12360,12360,0
|
|
20240307,163500,32977626020,12360,12360,12360,12360,0
|
|
20240307,163400,32977626020,12360,12360,12360,12360,0
|
|
20240307,163300,32977626020,12360,12360,12360,12360,0
|
|
20240307,163200,32977626020,12360,12360,12360,12360,0
|
|
20240307,163100,32977626020,12360,12360,12360,12360,0
|
|
20240307,163000,32977626020,12360,12360,12360,12360,0
|
|
20240307,162900,32977626020,12360,12360,12360,12360,0
|
|
20240307,162800,32977626020,12360,12360,12360,12360,0
|
|
20240307,162700,32977626020,12360,12360,12360,12360,0
|
|
20240307,162600,32977626020,12360,12360,12360,12360,0
|
|
20240307,162500,32977626020,12360,12360,12360,12360,0
|
|
20240307,162400,32977626020,12360,12360,12360,12360,0
|
|
20240307,162300,32977626020,12360,12360,12360,12360,0
|
|
20240307,162200,32977626020,12360,12360,12360,12360,0
|
|
20240307,162100,32977626020,12360,12360,12360,12360,0
|
|
20240307,162000,32977626020,12360,12360,12360,12360,0
|
|
20240307,161900,32977626020,12360,12360,12360,12360,0
|
|
20240307,161800,32977626020,12360,12360,12360,12360,0
|
|
20240307,161700,32977626020,12360,12360,12360,12360,18551
|
|
20240307,161600,32977626020,12360,12360,12360,12360,0
|
|
20240307,161500,32977626020,12360,12360,12360,12360,0
|
|
20240307,161400,32977626020,12360,12360,12360,12360,0
|
|
20240307,161300,32977626020,12360,12360,12360,12360,0
|
|
20240307,161200,32977626020,12360,12360,12360,12360,0
|
|
20240307,161100,32977626020,12360,12360,12360,12360,0
|
|
20240307,161000,32977626020,12360,12360,12360,12360,0
|
|
20240307,160900,32977626020,12360,12360,12360,12360,0
|
|
20240307,160800,32977626020,12360,12360,12360,12360,0
|
|
20240307,160700,32977626020,12360,12360,12360,12360,0
|
|
20240307,160600,32977626020,12360,12360,12360,12360,0
|
|
20240307,160500,32977626020,12360,12360,12360,12360,0
|
|
20240307,160400,32977626020,12360,12360,12360,12360,0
|
|
20240307,160300,32977626020,12360,12360,12360,12360,0
|
|
20240307,160200,32977626020,12360,12360,12360,12360,0
|
|
20240307,160100,32977626020,12360,12360,12360,12360,0
|
|
20240307,160000,32977626020,12360,12360,12360,12360,0
|
|
20240307,155900,32977626020,12360,12360,12360,12360,0
|
|
20240307,155800,32977626020,12360,12360,12360,12360,0
|
|
20240307,155700,32977626020,12360,12360,12360,12360,0
|
|
20240307,155600,32977626020,12360,12360,12360,12360,0
|
|
20240307,155500,32977626020,12360,12360,12360,12360,0
|
|
20240307,155400,32977626020,12360,12360,12360,12360,0
|
|
20240307,155300,32977626020,12360,12360,12360,12360,0
|
|
20240307,155200,32977626020,12360,12360,12360,12360,0
|
|
20240307,155100,32977626020,12360,12360,12360,12360,0
|
|
20240307,155000,32977626020,12360,12360,12360,12360,0
|
|
20240307,154900,32977626020,12360,12360,12360,12360,0
|
|
20240307,154800,32977626020,12360,12360,12360,12360,0
|
|
20240307,154700,32977626020,12360,12360,12360,12360,18551
|
|
20240307,154600,32977626020,12360,12360,12360,12360,0
|
|
20240307,154500,32977626020,12360,12360,12360,12360,0
|
|
20240307,154400,32977626020,12360,12360,12360,12360,0
|
|
20240307,154300,32977626020,12360,12360,12360,12360,0
|
|
20240307,154200,32977626020,12360,12360,12360,12360,0
|
|
20240307,154100,32977626020,12360,12360,12360,12360,0
|
|
20240307,154000,32977626020,12360,12360,12360,12360,0
|
|
20240307,153900,32977626020,12360,12360,12360,12360,0
|
|
20240307,153800,32977626020,12360,12360,12360,12360,0
|
|
20240307,153700,32977626020,12360,12360,12360,12360,0
|
|
20240307,153600,32977626020,12360,12360,12360,12360,0
|
|
20240307,153500,32977626020,12360,12360,12360,12360,0
|
|
20240307,153400,32977626020,12360,12360,12360,12360,0
|
|
20240307,153300,32977626020,12360,12360,12360,12360,0
|
|
20240307,153200,32977626020,12360,12360,12360,12360,0
|
|
20240307,153100,32977626020,12360,12360,12360,12360,0
|
|
20240307,153000,32977626020,12360,12360,12360,12360,18551
|
|
20240307,152900,32748335660,12330,12330,12330,12330,0
|
|
20240307,152800,32748335660,12330,12330,12330,12330,0
|
|
20240307,152700,32748335660,12330,12330,12330,12330,0
|
|
20240307,152600,32748335660,12330,12330,12330,12330,0
|
|
20240307,152500,32748335660,12330,12330,12330,12330,0
|
|
20240307,152400,32748335660,12330,12330,12330,12330,0
|
|
20240307,152300,32748335660,12330,12330,12330,12330,0
|
|
20240307,152200,32748335660,12330,12330,12330,12330,0
|
|
20240307,152100,32748335660,12330,12330,12330,12330,0
|
|
20240307,152000,32748335660,12330,12330,12330,12330,0
|
|
20240307,151900,32748335660,12330,12350,12350,12310,15383
|
|
20240307,151800,32558827220,12350,12340,12350,12330,3716
|
|
20240307,151700,32512965780,12340,12370,12370,12330,2143
|
|
20240307,151600,32486525290,12340,12380,12390,12320,7278
|
|
20240307,151500,32396677420,12370,12350,12380,12350,1120
|
|
20240307,151400,32382836890,12350,12370,12370,12350,6008
|
|
20240307,151300,32308592350,12370,12380,12390,12360,2608
|
|
20240307,151200,32276339820,12380,12380,12400,12370,5440
|
|
20240307,151100,32209022560,12410,12390,12410,12380,4007
|
|
20240307,151000,32159343830,12400,12400,12410,12390,1262
|
|
20240307,150900,32143704870,12410,12400,12420,12400,486
|
|
20240307,150800,32137678130,12400,12390,12420,12390,1382
|
|
20240307,150700,32120516080,12390,12380,12430,12380,3247
|
|
20240307,150600,32080226050,12380,12400,12420,12380,4243
|
|
20240307,150500,32027653830,12430,12390,12430,12380,3888
|
|
20240307,150400,31979432170,12390,12440,12440,12390,2912
|
|
20240307,150300,31943318140,12440,12390,12440,12390,2072
|
|
20240307,150200,31917593070,12390,12370,12400,12370,881
|
|
20240307,150100,31906683380,12370,12380,12390,12370,2991
|
|
20240307,150000,31869661720,12380,12400,12400,12380,2195
|
|
20240307,145900,31842480740,12390,12400,12400,12390,653
|
|
20240307,145800,31834389960,12390,12400,12400,12390,2157
|
|
20240307,145700,31807664080,12400,12420,12420,12400,294
|
|
20240307,145600,31804014080,12390,12420,12440,12390,1409
|
|
20240307,145500,31786517370,12400,12390,12430,12380,335
|
|
20240307,145400,31782366000,12390,12440,12440,12380,4122
|
|
20240307,145300,31731228270,12430,12460,12460,12430,2148
|
|
20240307,145200,31704502390,12470,12430,12500,12430,11625
|
|
20240307,145100,31559576600,12440,12440,12460,12430,5749
|
|
20240307,145000,31488013110,12440,12380,12450,12360,10490
|
|
20240307,144900,31357813820,12380,12380,12380,12360,2344
|
|
20240307,144800,31328821020,12370,12380,12380,12360,1852
|
|
20240307,144700,31305912610,12380,12370,12380,12360,196
|
|
20240307,144600,31303487920,12370,12380,12380,12370,588
|
|
20240307,144500,31296213910,12370,12350,12390,12350,3191
|
|
20240307,144400,31256798510,12340,12350,12350,12340,1294
|
|
20240307,144300,31240828670,12350,12360,12360,12350,1202
|
|
20240307,144200,31225973830,12370,12360,12380,12360,102
|
|
20240307,144100,31224712280,12380,12370,12380,12350,1828
|
|
20240307,144000,31202115100,12380,12370,12380,12370,505
|
|
20240307,143900,31195868200,12370,12370,12380,12370,1328
|
|
20240307,143800,31179432080,12380,12370,12380,12370,477
|
|
20240307,143700,31173530910,12370,12390,12390,12370,3669
|
|
20240307,143600,31128115620,12390,12370,12390,12370,1410
|
|
20240307,143500,31110659350,12370,12390,12390,12370,833
|
|
20240307,143400,31100345310,12390,12360,12390,12360,31
|
|
20240307,143300,31099961970,12360,12390,12390,12360,1114
|
|
20240307,143200,31086160020,12390,12390,12390,12350,631
|
|
20240307,143100,31078359330,12400,12370,12400,12370,2333
|
|
20240307,143000,31049463210,12350,12400,12400,12350,3094
|
|
20240307,142900,31011181440,12400,12410,12420,12360,3855
|
|
20240307,142800,30963457040,12410,12370,12420,12360,4027
|
|
20240307,142700,30913541160,12370,12360,12370,12340,2303
|
|
20240307,142600,30885079150,12350,12340,12360,12340,793
|
|
20240307,142500,30875287780,12350,12310,12350,12300,3299
|
|
20240307,142400,30834579500,12310,12310,12310,12300,716
|
|
20240307,142300,30825769060,12310,12290,12310,12290,819
|
|
20240307,142200,30815697400,12290,12300,12300,12290,701
|
|
20240307,142100,30807079160,12300,12320,12330,12300,3285
|
|
20240307,142000,30766629460,12330,12330,12340,12330,231
|
|
20240307,141900,30763781040,12330,12320,12340,12310,1677
|
|
20240307,141800,30743109940,12330,12310,12330,12310,89
|
|
20240307,141700,30742014000,12330,12310,12340,12310,1150
|
|
20240307,141600,30727846680,12320,12310,12330,12310,677
|
|
20240307,141500,30719506270,12330,12300,12330,12300,663
|
|
20240307,141400,30711349460,12300,12320,12340,12300,1248
|
|
20240307,141300,30695972820,12340,12310,12340,12300,2783
|
|
20240307,141200,30661690020,12320,12290,12320,12290,1042
|
|
20240307,141100,30648867480,12300,12290,12300,12290,1431
|
|
20240307,141000,30631280480,12300,12280,12310,12280,378
|
|
20240307,140900,30626634080,12310,12310,12330,12280,1794
|
|
20240307,140800,30604581460,12310,12300,12340,12300,569
|
|
20240307,140700,30597574860,12320,12290,12320,12290,860
|
|
20240307,140600,30586991120,12300,12260,12310,12260,1229
|
|
20240307,140500,30571898830,12260,12260,12260,12250,994
|
|
20240307,140400,30559718680,12270,12250,12270,12250,630
|
|
20240307,140300,30551997010,12260,12240,12260,12240,414
|
|
20240307,140200,30546927980,12240,12230,12260,12230,2784
|
|
20240307,140100,30512867650,12230,12260,12280,12230,3967
|
|
20240307,140000,30464300740,12260,12250,12260,12240,1255
|
|
20240307,135900,30448936030,12250,12240,12250,12230,3828
|
|
20240307,135800,30402084210,12240,12250,12260,12230,5955
|
|
20240307,135700,30329173720,12250,12270,12280,12250,8014
|
|
20240307,135600,30230943470,12280,12270,12290,12270,1978
|
|
20240307,135500,30206659710,12270,12270,12290,12260,1516
|
|
20240307,135400,30188055660,12260,12260,12280,12260,6754
|
|
20240307,135300,30105202760,12260,12310,12320,12250,9132
|
|
20240307,135200,29993099120,12310,12280,12340,12280,3349
|
|
20240307,135100,29951892970,12300,12290,12320,12280,3332
|
|
20240307,135000,29910907630,12290,12280,12300,12280,1231
|
|
20240307,134900,29895783490,12280,12280,12300,12270,3581
|
|
20240307,134800,29851816370,12300,12290,12300,12280,2840
|
|
20240307,134700,29816934110,12290,12300,12310,12280,9678
|
|
20240307,134600,29697983700,12320,12340,12340,12290,6937
|
|
20240307,134500,29612614910,12340,12340,12340,12320,978
|
|
20240307,134400,29600564560,12350,12320,12350,12320,321
|
|
20240307,134300,29596608660,12350,12320,12350,12310,1443
|
|
20240307,134200,29578831910,12320,12320,12330,12320,316
|
|
20240307,134100,29574938430,12320,12320,12330,12320,384
|
|
20240307,134000,29570206550,12330,12330,12340,12330,961
|
|
20240307,133900,29558355470,12330,12310,12330,12310,2366
|
|
20240307,133800,29529224180,12320,12310,12320,12300,972
|
|
20240307,133700,29517264770,12320,12310,12320,12300,2846
|
|
20240307,133600,29482234910,12310,12300,12310,12300,504
|
|
20240307,133500,29476035410,12300,12310,12310,12290,2585
|
|
20240307,133400,29444251790,12300,12290,12320,12290,2788
|
|
20240307,133300,29409947970,12290,12310,12320,12290,18885
|
|
20240307,133200,29177610010,12320,12330,12330,12310,6480
|
|
20240307,133100,29097770000,12330,12350,12350,12330,2716
|
|
20240307,133000,29064263220,12350,12340,12360,12340,469
|
|
20240307,132900,29058472030,12350,12330,12350,12330,1607
|
|
20240307,132800,29038650510,12330,12340,12360,12330,1537
|
|
20240307,132700,29019689270,12340,12350,12360,12340,3393
|
|
20240307,132600,28977792490,12350,12340,12360,12340,1906
|
|
20240307,132500,28954261310,12350,12340,12350,12340,1945
|
|
20240307,132400,28930250420,12340,12350,12360,12340,2067
|
|
20240307,132300,28904730990,12360,12370,12380,12330,3521
|
|
20240307,132200,28861279160,12380,12330,12380,12330,9354
|
|
20240307,132100,28745756020,12330,12340,12360,12330,2267
|
|
20240307,132000,28717800840,12340,12380,12380,12320,16575
|
|
20240307,131900,28513094000,12380,12400,12400,12380,229
|
|
20240307,131800,28510257600,12390,12380,12390,12380,589
|
|
20240307,131700,28502965180,12380,12420,12420,12380,362
|
|
20240307,131600,28498478860,12410,12400,12410,12380,1138
|
|
20240307,131500,28484374520,12410,12390,12420,12390,1870
|
|
20240307,131400,28461170120,12390,12390,12400,12380,1597
|
|
20240307,131300,28441381120,12390,12350,12390,12340,1290
|
|
20240307,131200,28425440950,12350,12380,12380,12320,18358
|
|
20240307,131100,28198694530,12370,12380,12390,12370,2669
|
|
20240307,131000,28165651720,12410,12380,12420,12370,3561
|
|
20240307,130900,28121576810,12390,12410,12410,12370,6593
|
|
20240307,130800,28039915770,12410,12410,12410,12400,1781
|
|
20240307,130700,28017825350,12420,12410,12420,12400,1294
|
|
20240307,130600,28001772080,12420,12400,12420,12400,1191
|
|
20240307,130500,27986994950,12420,12420,12430,12380,8121
|
|
20240307,130400,27886266220,12430,12420,12440,12420,1776
|
|
20240307,130300,27864192860,12440,12450,12450,12410,2005
|
|
20240307,130200,27839275520,12430,12460,12460,12410,2954
|
|
20240307,130100,27802576390,12460,12440,12460,12430,2668
|
|
20240307,130000,27769369960,12460,12440,12460,12420,2054
|
|
20240307,125900,27743809340,12420,12420,12440,12410,1276
|
|
20240307,125800,27727965540,12430,12410,12430,12390,1216
|
|
20240307,125700,27712875330,12410,12450,12450,12400,2640
|
|
20240307,125600,27680114950,12420,12380,12420,12380,15291
|
|
20240307,125500,27490521430,12370,12430,12430,12360,17667
|
|
20240307,125400,27271453600,12420,12450,12450,12420,6244
|
|
20240307,125300,27193839860,12430,12470,12470,12420,13997
|
|
20240307,125200,27019674540,12460,12470,12480,12460,3028
|
|
20240307,125100,26981938170,12470,12470,12490,12470,3381
|
|
20240307,125000,26939763860,12480,12490,12510,12470,5998
|
|
20240307,124900,26864891870,12510,12490,12510,12490,2456
|
|
20240307,124800,26834205810,12490,12500,12530,12490,2711
|
|
20240307,124700,26800296240,12510,12500,12520,12490,1064
|
|
20240307,124600,26786998370,12530,12520,12540,12500,1782
|
|
20240307,124500,26764718110,12540,12500,12540,12500,1551
|
|
20240307,124400,26745318810,12500,12520,12520,12500,1798
|
|
20240307,124300,26722825190,12520,12540,12570,12520,5956
|
|
20240307,124200,26648152700,12540,12550,12600,12540,8576
|
|
20240307,124100,26540323420,12560,12540,12560,12530,2638
|
|
20240307,124000,26507218990,12550,12550,12550,12520,1092
|
|
20240307,123900,26493535290,12570,12480,12590,12470,3810
|
|
20240307,123800,26445806760,12480,12470,12480,12470,1211
|
|
20240307,123700,26430701680,12470,12480,12490,12470,4498
|
|
20240307,123600,26374582530,12500,12480,12500,12480,1389
|
|
20240307,123500,26357238430,12490,12490,12490,12450,6039
|
|
20240307,123400,26281967850,12490,12520,12520,12460,3165
|
|
20240307,123300,26242465830,12520,12480,12520,12460,6831
|
|
20240307,123200,26157217350,12480,12510,12520,12470,7830
|
|
20240307,123100,26059392480,12520,12520,12520,12500,4010
|
|
20240307,123000,26009233010,12520,12510,12550,12500,3450
|
|
20240307,122900,25966058790,12520,12510,12550,12500,6742
|
|
20240307,122800,25881705370,12510,12550,12550,12510,10431
|
|
20240307,122700,25751047890,12550,12550,12580,12540,4412
|
|
20240307,122600,25695629710,12540,12600,12610,12520,21463
|
|
20240307,122500,25426323390,12610,12650,12680,12580,17843
|
|
20240307,122400,25201178110,12650,12700,12710,12650,9360
|
|
20240307,122300,25082475380,12700,12670,12700,12660,7064
|
|
20240307,122200,24992919660,12680,12710,12740,12680,14710
|
|
20240307,122100,24805786950,12710,12700,12720,12680,9796
|
|
20240307,122000,24681321430,12700,12690,12790,12660,18548
|
|
20240307,121900,24445071390,12690,12660,12710,12650,6154
|
|
20240307,121800,24366957460,12670,12630,12730,12610,13824
|
|
20240307,121700,24192291430,12630,12710,12740,12600,25910
|
|
20240307,121600,23864320500,12710,12790,12800,12660,35243
|
|
20240307,121500,23415191790,12790,12640,12850,12630,97432
|
|
20240307,121400,22170675640,12660,12680,12680,12640,9215
|
|
20240307,121300,22053996010,12680,12690,12700,12650,8786
|
|
20240307,121200,21942658070,12700,12650,12700,12640,15866
|
|
20240307,121100,21741551740,12650,12670,12670,12620,5854
|
|
20240307,121000,21667541920,12670,12640,12680,12630,8137
|
|
20240307,120900,21564532620,12640,12700,12700,12620,4382
|
|
20240307,120800,21509069620,12700,12670,12730,12620,22057
|
|
20240307,120700,21229116290,12680,12550,12720,12550,31655
|
|
20240307,120600,20828891470,12550,12550,12570,12520,2070
|
|
20240307,120500,20802921270,12550,12590,12590,12520,2633
|
|
20240307,120400,20769864580,12590,12540,12590,12540,2348
|
|
20240307,120300,20740399320,12540,12560,12570,12540,2080
|
|
20240307,120200,20714289430,12570,12550,12580,12530,1651
|
|
20240307,120100,20693558340,12550,12590,12620,12470,7959
|
|
20240307,120000,20593725920,12610,12590,12620,12580,2391
|
|
20240307,115900,20563584670,12560,12560,12610,12560,5406
|
|
20240307,115800,20495663790,12560,12570,12620,12550,6631
|
|
20240307,115700,20412092610,12570,12560,12570,12510,1887
|
|
20240307,115600,20388400020,12560,12550,12590,12540,4823
|
|
20240307,115500,20327829410,12540,12460,12540,12460,4112
|
|
20240307,115400,20276489070,12450,12450,12460,12450,696
|
|
20240307,115300,20267818760,12460,12490,12500,12460,3227
|
|
20240307,115200,20227597560,12490,12460,12500,12450,987
|
|
20240307,115100,20215288250,12460,12490,12490,12450,6929
|
|
20240307,115000,20128956320,12490,12550,12550,12490,1487
|
|
20240307,114900,20110357460,12550,12480,12560,12470,9712
|
|
20240307,114800,19988914230,12480,12480,12490,12430,14375
|
|
20240307,114700,19809904890,12480,12520,12530,12480,9567
|
|
20240307,114600,19690319070,12530,12540,12560,12520,8104
|
|
20240307,114500,19588696920,12540,12610,12630,12540,15343
|
|
20240307,114400,19395610000,12610,12610,12640,12600,9479
|
|
20240307,114300,19276027320,12630,12640,12690,12580,18561
|
|
20240307,114200,19041609950,12630,12530,12670,12530,34626
|
|
20240307,114100,18605210860,12530,12510,12560,12510,8977
|
|
20240307,114000,18492696470,12550,12590,12590,12480,24148
|
|
20240307,113900,18189972880,12590,12760,12770,12510,46052
|
|
20240307,113800,17608296610,12770,12610,12850,12580,149436
|
|
20240307,113700,15700901190,12610,12440,12610,12440,36378
|
|
20240307,113600,15244578230,12450,12450,12450,12430,555
|
|
20240307,113500,15237674470,12450,12440,12480,12440,1078
|
|
20240307,113400,15224235020,12440,12430,12490,12430,4414
|
|
20240307,113300,15169220230,12440,12490,12490,12440,13125
|
|
20240307,113200,15005527430,12490,12440,12510,12420,18689
|
|
20240307,113100,14772215770,12410,12340,12460,12330,7078
|
|
20240307,113000,14684545060,12340,12360,12370,12330,674
|
|
20240307,112900,14676225770,12390,12330,12400,12330,3611
|
|
20240307,112800,14631526950,12340,12310,12350,12310,1715
|
|
20240307,112700,14610374500,12320,12280,12320,12280,1884
|
|
20240307,112600,14587207480,12290,12290,12300,12280,1173
|
|
20240307,112500,14572801380,12290,12250,12300,12250,3450
|
|
20240307,112400,14530454420,12250,12260,12270,12240,782
|
|
20240307,112300,14520874250,12270,12250,12270,12250,150
|
|
20240307,112200,14519036270,12260,12260,12260,12240,547
|
|
20240307,112100,14512333940,12270,12240,12270,12230,1939
|
|
20240307,112000,14488586170,12240,12230,12260,12220,317
|
|
20240307,111900,14484706180,12220,12230,12270,12210,2061
|
|
20240307,111800,14459530640,12230,12220,12270,12210,6669
|
|
20240307,111700,14378011980,12230,12270,12280,12220,4492
|
|
20240307,111600,14323041450,12280,12260,12290,12240,4520
|
|
20240307,111500,14267628750,12250,12240,12270,12220,2614
|
|
20240307,111400,14235653230,12240,12260,12270,12230,8383
|
|
20240307,111300,14133040150,12260,12300,12300,12250,11392
|
|
20240307,111200,13993223710,12300,12290,12330,12290,908
|
|
20240307,111100,13982056860,12300,12330,12330,12290,9802
|
|
20240307,111000,13861426700,12320,12350,12360,12320,2083
|
|
20240307,110900,13835742660,12370,12340,12370,12330,616
|
|
20240307,110800,13828144600,12340,12320,12350,12320,5065
|
|
20240307,110700,13765715050,12320,12320,12340,12320,4552
|
|
20240307,110600,13709626870,12320,12300,12360,12300,3199
|
|
20240307,110500,13670203390,12340,12360,12400,12300,19011
|
|
20240307,110400,13435768810,12370,12440,12440,12360,7042
|
|
20240307,110300,13348432220,12420,12430,12450,12410,5677
|
|
20240307,110200,13277892120,12430,12480,12510,12410,10744
|
|
20240307,110100,13144189990,12510,12530,12530,12460,3781
|
|
20240307,110000,13096993150,12530,12500,12530,12460,2555
|
|
20240307,105900,13065096320,12490,12510,12510,12460,7871
|
|
20240307,105800,12966915690,12510,12580,12580,12490,13639
|
|
20240307,105700,12796258670,12570,12540,12580,12540,3300
|
|
20240307,105600,12754780230,12540,12540,12560,12520,8037
|
|
20240307,105500,12653993020,12540,12580,12590,12530,6639
|
|
20240307,105400,12570625750,12580,12570,12610,12550,8237
|
|
20240307,105300,12467014690,12560,12570,12600,12440,30297
|
|
20240307,105200,12088018000,12570,12530,12600,12500,26179
|
|
20240307,105100,11760040910,12530,12790,12810,12500,92714
|
|
20240307,105000,10586637640,12790,12430,12890,12430,188949
|
|
20240307,104900,8179811600,12430,12430,12430,12360,5839
|
|
20240307,104800,8107467840,12430,12450,12450,12430,2039
|
|
20240307,104700,8082090780,12450,12470,12490,12440,6683
|
|
20240307,104600,7998761480,12490,12490,12500,12470,5544
|
|
20240307,104500,7929520600,12490,12490,12490,12470,4862
|
|
20240307,104400,7868832300,12490,12510,12520,12450,6212
|
|
20240307,104300,7791267380,12500,12510,12520,12490,7743
|
|
20240307,104200,7694466850,12500,12500,12550,12470,27319
|
|
20240307,104100,7352832030,12500,12440,12500,12360,21039
|
|
20240307,104000,7090595150,12350,12310,12440,12300,22537
|
|
20240307,103900,6811955880,12310,12300,12320,12300,185
|
|
20240307,103800,6809678140,12300,12340,12340,12300,8
|
|
20240307,103700,6809579690,12340,12310,12340,12290,1513
|
|
20240307,103600,6790972020,12340,12320,12340,12310,624
|
|
20240307,103500,6783273760,12320,12330,12350,12320,224
|
|
20240307,103400,6780513080,12340,12290,12340,12290,442
|
|
20240307,103300,6775065930,12290,12330,12330,12290,592
|
|
20240307,103200,6767784890,12350,12300,12360,12300,508
|
|
20240307,103100,6761524420,12290,12350,12350,12290,1250
|
|
20240307,103000,6746156670,12360,12350,12370,12290,7313
|
|
20240307,102900,6656157310,12350,12380,12390,12340,1103
|
|
20240307,102800,6642518990,12380,12350,12380,12320,1957
|
|
20240307,102700,6618347250,12350,12310,12350,12310,1501
|
|
20240307,102600,6599848680,12310,12310,12310,12300,1074
|
|
20240307,102500,6586627790,12310,12300,12310,12300,743
|
|
20240307,102400,6577485610,12310,12300,12310,12300,356
|
|
20240307,102300,6573106320,12300,12300,12310,12300,229
|
|
20240307,102200,6570288520,12300,12300,12310,12290,1987
|
|
20240307,102100,6545848200,12310,12310,12310,12290,433
|
|
20240307,102000,6540522310,12320,12300,12320,12290,11646
|
|
20240307,101900,6397379490,12280,12300,12300,12280,2437
|
|
20240307,101800,6367413660,12300,12310,12320,12300,1253
|
|
20240307,101700,6351990560,12320,12310,12320,12300,2357
|
|
20240307,101600,6322973150,12320,12360,12370,12320,4461
|
|
20240307,101500,6267889720,12370,12380,12400,12370,3575
|
|
20240307,101400,6223619290,12380,12370,12380,12370,223
|
|
20240307,101300,6220860290,12360,12360,12400,12350,9964
|
|
20240307,101200,6097383220,12370,12380,12380,12360,1599
|
|
20240307,101100,6077600970,12380,12360,12390,12360,8242
|
|
20240307,101000,5975551550,12350,12350,12360,12320,2620
|
|
20240307,100900,5943213110,12350,12390,12390,12350,2426
|
|
20240307,100800,5913188500,12380,12300,12400,12300,19712
|
|
20240307,100700,5669823450,12300,12280,12300,12280,880
|
|
20240307,100600,5659007780,12280,12290,12310,12250,2668
|
|
20240307,100500,5626215250,12280,12240,12280,12240,2842
|
|
20240307,100400,5591357790,12240,12210,12240,12200,13105
|
|
20240307,100300,5431419430,12230,12210,12230,12210,991
|
|
20240307,100200,5419317220,12230,12220,12230,12210,1416
|
|
20240307,100100,5402015020,12220,12240,12240,12220,1686
|
|
20240307,100000,5381395390,12230,12250,12250,12230,537
|
|
20240307,095900,5374827420,12230,12250,12260,12230,1121
|
|
20240307,095800,5361103940,12250,12240,12260,12230,1366
|
|
20240307,095700,5344373850,12240,12250,12250,12220,1361
|
|
20240307,095600,5327716650,12260,12300,12300,12260,965
|
|
20240307,095500,5315863250,12300,12300,12310,12290,3242
|
|
20240307,095400,5275964630,12310,12320,12330,12300,3583
|
|
20240307,095300,5231822430,12330,12240,12330,12230,12440
|
|
20240307,095200,5079006040,12210,12200,12260,12190,8567
|
|
20240307,095100,4974167800,12220,12160,12220,12160,1031
|
|
20240307,095000,4961597960,12160,12150,12160,12140,1510
|
|
20240307,094900,4943252050,12160,12180,12190,12160,10808
|
|
20240307,094800,4811806770,12180,12200,12200,12180,1484
|
|
20240307,094700,4793719220,12210,12200,12230,12190,1874
|
|
20240307,094600,4770839930,12210,12210,12220,12200,4062
|
|
20240307,094500,4721236210,12210,12200,12230,12200,1280
|
|
20240307,094400,4705598990,12220,12210,12220,12190,1178
|
|
20240307,094300,4691228670,12220,12180,12220,12170,7510
|
|
20240307,094200,4599637860,12170,12180,12190,12170,2494
|
|
20240307,094100,4569251620,12180,12170,12190,12160,5203
|
|
20240307,094000,4505882590,12170,12160,12170,12150,2967
|
|
20240307,093900,4469809220,12160,12150,12160,12150,4553
|
|
20240307,093800,4414469550,12140,12150,12150,12140,1892
|
|
20240307,093700,4391494540,12150,12090,12150,12090,9344
|
|
20240307,093600,4278232140,12090,12090,12090,12080,2084
|
|
20240307,093500,4253053040,12080,12080,12090,12070,1631
|
|
20240307,093400,4233354420,12080,12050,12080,12040,1125
|
|
20240307,093300,4219787630,12050,12010,12050,12010,2250
|
|
20240307,093200,4192719150,12020,12040,12050,12010,1818
|
|
20240307,093100,4170867930,12040,12010,12050,12000,2837
|
|
20240307,093000,4136722670,12010,11990,12010,11990,5444
|
|
20240307,092900,4071385970,11990,12040,12040,11980,32694
|
|
20240307,092800,3678788940,12040,12050,12090,12030,8998
|
|
20240307,092700,3570435100,12040,12060,12110,12030,9048
|
|
20240307,092600,3461438470,12060,12080,12100,12050,2250
|
|
20240307,092500,3434293560,12070,12100,12110,12070,3725
|
|
20240307,092400,3389291620,12100,12070,12110,12060,2161
|
|
20240307,092300,3363172140,12060,12100,12120,12050,3518
|
|
20240307,092200,3320697450,12070,12070,12100,12060,5924
|
|
20240307,092100,3249153750,12080,12060,12100,12050,1407
|
|
20240307,092000,3232169070,12050,12060,12100,12010,12270
|
|
20240307,091900,3084416080,12060,12090,12100,12050,15547
|
|
20240307,091800,2896672390,12100,12130,12150,12090,26033
|
|
20240307,091700,2581482620,12130,12120,12160,12110,9897
|
|
20240307,091600,2461527660,12120,12130,12160,12110,7498
|
|
20240307,091500,2370665060,12130,12160,12160,12120,1011
|
|
20240307,091400,2358397510,12160,12120,12170,12110,1498
|
|
20240307,091300,2340249420,12110,12180,12180,12100,23531
|
|
20240307,091200,2054846190,12180,12170,12190,12160,3199
|
|
20240307,091100,2015918950,12180,12150,12180,12150,1828
|
|
20240307,091000,1993684690,12150,12130,12160,12120,5618
|
|
20240307,090900,1925505610,12120,12120,12140,12120,12576
|
|
20240307,090800,1773050870,12120,12190,12200,12120,32497
|
|
20240307,090700,1378070970,12190,12190,12200,12180,5018
|
|
20240307,090600,1316894790,12190,12220,12230,12190,15179
|
|
20240307,090500,1131663680,12230,12270,12300,12230,7075
|
|
20240307,090400,1045059140,12260,12300,12310,12260,11162
|
|
20240307,090300,907965070,12260,12220,12300,12220,6257
|
|
20240307,090200,831186190,12220,12210,12260,12180,7547
|
|
20240307,090100,738977660,12210,12200,12290,12160,19546
|
|
20240307,090000,500343750,12200,12280,12290,12120,39767
|