589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,184600,14724671150,12030,12030,12030,12030,18226
|
|
20240308,184500,14724671150,12030,12030,12030,12030,0
|
|
20240308,184400,14724671150,12030,12030,12030,12030,0
|
|
20240308,184300,14724671150,12030,12030,12030,12030,0
|
|
20240308,184200,14724671150,12030,12030,12030,12030,0
|
|
20240308,184100,14724671150,12030,12030,12030,12030,0
|
|
20240308,184000,14724671150,12030,12030,12030,12030,0
|
|
20240308,183900,14724671150,12030,12030,12030,12030,0
|
|
20240308,183800,14724671150,12030,12030,12030,12030,0
|
|
20240308,183700,14724671150,12030,12030,12030,12030,0
|
|
20240308,183600,14724671150,12030,12030,12030,12030,0
|
|
20240308,183500,14724671150,12030,12030,12030,12030,0
|
|
20240308,183400,14724671150,12030,12030,12030,12030,0
|
|
20240308,183300,14724671150,12030,12030,12030,12030,0
|
|
20240308,183200,14724671150,12030,12030,12030,12030,0
|
|
20240308,183100,14724671150,12030,12030,12030,12030,0
|
|
20240308,183000,14724671150,12030,12030,12030,12030,0
|
|
20240308,182900,14724671150,12030,12030,12030,12030,0
|
|
20240308,182800,14724671150,12030,12030,12030,12030,0
|
|
20240308,182700,14724671150,12030,12030,12030,12030,0
|
|
20240308,182600,14724671150,12030,12030,12030,12030,0
|
|
20240308,182500,14724671150,12030,12030,12030,12030,0
|
|
20240308,182400,14724671150,12030,12030,12030,12030,0
|
|
20240308,182300,14724671150,12030,12030,12030,12030,0
|
|
20240308,182200,14724671150,12030,12030,12030,12030,0
|
|
20240308,182100,14724671150,12030,12030,12030,12030,0
|
|
20240308,182000,14724671150,12030,12030,12030,12030,0
|
|
20240308,181900,14724671150,12030,12030,12030,12030,0
|
|
20240308,181800,14724671150,12030,12030,12030,12030,0
|
|
20240308,181700,14724671150,12030,12030,12030,12030,0
|
|
20240308,181600,14724671150,12030,12030,12030,12030,18226
|
|
20240308,181500,14724671150,12030,12030,12030,12030,0
|
|
20240308,181400,14724671150,12030,12030,12030,12030,0
|
|
20240308,181300,14724671150,12030,12030,12030,12030,0
|
|
20240308,181200,14724671150,12030,12030,12030,12030,0
|
|
20240308,181100,14724671150,12030,12030,12030,12030,0
|
|
20240308,181000,14724671150,12030,12030,12030,12030,0
|
|
20240308,180900,14724671150,12030,12030,12030,12030,0
|
|
20240308,180800,14724671150,12030,12030,12030,12030,0
|
|
20240308,180700,14724671150,12030,12030,12030,12030,0
|
|
20240308,180600,14724671150,12030,12030,12030,12030,0
|
|
20240308,180500,14724671150,12030,12030,12030,12030,0
|
|
20240308,180400,14724671150,12030,12030,12030,12030,0
|
|
20240308,180300,14724671150,12030,12030,12030,12030,0
|
|
20240308,180200,14724671150,12030,12030,12030,12030,0
|
|
20240308,180100,14724671150,12030,12030,12030,12030,0
|
|
20240308,180000,14724671150,12030,12030,12030,12030,0
|
|
20240308,175900,14724671150,12030,12030,12030,12030,0
|
|
20240308,175800,14724671150,12030,12030,12030,12030,0
|
|
20240308,175700,14724671150,12030,12030,12030,12030,0
|
|
20240308,175600,14724671150,12030,12030,12030,12030,0
|
|
20240308,175500,14724671150,12030,12030,12030,12030,0
|
|
20240308,175400,14724671150,12030,12030,12030,12030,0
|
|
20240308,175300,14724671150,12030,12030,12030,12030,0
|
|
20240308,175200,14724671150,12030,12030,12030,12030,0
|
|
20240308,175100,14724671150,12030,12030,12030,12030,0
|
|
20240308,175000,14724671150,12030,12030,12030,12030,0
|
|
20240308,174900,14724671150,12030,12030,12030,12030,0
|
|
20240308,174800,14724671150,12030,12030,12030,12030,0
|
|
20240308,174700,14724671150,12030,12030,12030,12030,0
|
|
20240308,174600,14724671150,12030,12030,12030,12030,18226
|
|
20240308,174500,14724671150,12030,12030,12030,12030,0
|
|
20240308,174400,14724671150,12030,12030,12030,12030,0
|
|
20240308,174300,14724671150,12030,12030,12030,12030,0
|
|
20240308,174200,14724671150,12030,12030,12030,12030,0
|
|
20240308,174100,14724671150,12030,12030,12030,12030,0
|
|
20240308,174000,14724671150,12030,12030,12030,12030,0
|
|
20240308,173900,14724671150,12030,12030,12030,12030,0
|
|
20240308,173800,14724671150,12030,12030,12030,12030,0
|
|
20240308,173700,14724671150,12030,12030,12030,12030,0
|
|
20240308,173600,14724671150,12030,12030,12030,12030,0
|
|
20240308,173500,14724671150,12030,12030,12030,12030,0
|
|
20240308,173400,14724671150,12030,12030,12030,12030,0
|
|
20240308,173300,14724671150,12030,12030,12030,12030,0
|
|
20240308,173200,14724671150,12030,12030,12030,12030,0
|
|
20240308,173100,14724671150,12030,12030,12030,12030,0
|
|
20240308,173000,14724671150,12030,12030,12030,12030,0
|
|
20240308,172900,14724671150,12030,12030,12030,12030,0
|
|
20240308,172800,14724671150,12030,12030,12030,12030,0
|
|
20240308,172700,14724671150,12030,12030,12030,12030,0
|
|
20240308,172600,14724671150,12030,12030,12030,12030,0
|
|
20240308,172500,14724671150,12030,12030,12030,12030,0
|
|
20240308,172400,14724671150,12030,12030,12030,12030,0
|
|
20240308,172300,14724671150,12030,12030,12030,12030,0
|
|
20240308,172200,14724671150,12030,12030,12030,12030,0
|
|
20240308,172100,14724671150,12030,12030,12030,12030,0
|
|
20240308,172000,14724671150,12030,12030,12030,12030,0
|
|
20240308,171900,14724671150,12030,12030,12030,12030,0
|
|
20240308,171800,14724671150,12030,12030,12030,12030,0
|
|
20240308,171700,14724671150,12030,12030,12030,12030,0
|
|
20240308,171600,14724671150,12030,12030,12030,12030,18226
|
|
20240308,171500,14724671150,12030,12030,12030,12030,0
|
|
20240308,171400,14724671150,12030,12030,12030,12030,0
|
|
20240308,171300,14724671150,12030,12030,12030,12030,0
|
|
20240308,171200,14724671150,12030,12030,12030,12030,0
|
|
20240308,171100,14724671150,12030,12030,12030,12030,0
|
|
20240308,171000,14724671150,12030,12030,12030,12030,0
|
|
20240308,170900,14724671150,12030,12030,12030,12030,0
|
|
20240308,170800,14724671150,12030,12030,12030,12030,0
|
|
20240308,170700,14724671150,12030,12030,12030,12030,0
|
|
20240308,170600,14724671150,12030,12030,12030,12030,0
|
|
20240308,170500,14724671150,12030,12030,12030,12030,0
|
|
20240308,170400,14724671150,12030,12030,12030,12030,0
|
|
20240308,170300,14724671150,12030,12030,12030,12030,0
|
|
20240308,170200,14724671150,12030,12030,12030,12030,0
|
|
20240308,170100,14724671150,12030,12030,12030,12030,0
|
|
20240308,170000,14724671150,12030,12030,12030,12030,0
|
|
20240308,165900,14724671150,12030,12030,12030,12030,0
|
|
20240308,165800,14724671150,12030,12030,12030,12030,0
|
|
20240308,165700,14724671150,12030,12030,12030,12030,0
|
|
20240308,165600,14724671150,12030,12030,12030,12030,0
|
|
20240308,165500,14724671150,12030,12030,12030,12030,0
|
|
20240308,165400,14724671150,12030,12030,12030,12030,0
|
|
20240308,165300,14724671150,12030,12030,12030,12030,0
|
|
20240308,165200,14724671150,12030,12030,12030,12030,0
|
|
20240308,165100,14724671150,12030,12030,12030,12030,0
|
|
20240308,165000,14724671150,12030,12030,12030,12030,0
|
|
20240308,164900,14724671150,12030,12030,12030,12030,0
|
|
20240308,164800,14724671150,12030,12030,12030,12030,0
|
|
20240308,164700,14724671150,12030,12030,12030,12030,0
|
|
20240308,164600,14724671150,12030,12030,12030,12030,18226
|
|
20240308,164500,14724671150,12030,12030,12030,12030,0
|
|
20240308,164400,14724671150,12030,12030,12030,12030,0
|
|
20240308,164300,14724671150,12030,12030,12030,12030,0
|
|
20240308,164200,14724671150,12030,12030,12030,12030,0
|
|
20240308,164100,14724671150,12030,12030,12030,12030,0
|
|
20240308,164000,14724671150,12030,12030,12030,12030,0
|
|
20240308,163900,14724671150,12030,12030,12030,12030,0
|
|
20240308,163800,14724671150,12030,12030,12030,12030,0
|
|
20240308,163700,14724671150,12030,12030,12030,12030,0
|
|
20240308,163600,14724671150,12030,12030,12030,12030,0
|
|
20240308,163500,14724671150,12030,12030,12030,12030,0
|
|
20240308,163400,14724671150,12030,12030,12030,12030,0
|
|
20240308,163300,14724671150,12030,12030,12030,12030,0
|
|
20240308,163200,14724671150,12030,12030,12030,12030,0
|
|
20240308,163100,14724671150,12030,12030,12030,12030,0
|
|
20240308,163000,14724671150,12030,12030,12030,12030,0
|
|
20240308,162900,14724671150,12030,12030,12030,12030,0
|
|
20240308,162800,14724671150,12030,12030,12030,12030,0
|
|
20240308,162700,14724671150,12030,12030,12030,12030,0
|
|
20240308,162600,14724671150,12030,12030,12030,12030,0
|
|
20240308,162500,14724671150,12030,12030,12030,12030,0
|
|
20240308,162400,14724671150,12030,12030,12030,12030,0
|
|
20240308,162300,14724671150,12030,12030,12030,12030,0
|
|
20240308,162200,14724671150,12030,12030,12030,12030,0
|
|
20240308,162100,14724671150,12030,12030,12030,12030,0
|
|
20240308,162000,14724671150,12030,12030,12030,12030,0
|
|
20240308,161900,14724671150,12030,12030,12030,12030,0
|
|
20240308,161800,14724671150,12030,12030,12030,12030,0
|
|
20240308,161700,14724671150,12030,12030,12030,12030,0
|
|
20240308,161600,14724671150,12030,12030,12030,12030,18226
|
|
20240308,161500,14724671150,12030,12030,12030,12030,0
|
|
20240308,161400,14724671150,12030,12030,12030,12030,0
|
|
20240308,161300,14724671150,12030,12030,12030,12030,0
|
|
20240308,161200,14724671150,12030,12030,12030,12030,0
|
|
20240308,161100,14724671150,12030,12030,12030,12030,0
|
|
20240308,161000,14724671150,12030,12030,12030,12030,0
|
|
20240308,160900,14724671150,12030,12030,12030,12030,0
|
|
20240308,160800,14724671150,12030,12030,12030,12030,0
|
|
20240308,160700,14724671150,12030,12030,12030,12030,0
|
|
20240308,160600,14724671150,12030,12030,12030,12030,0
|
|
20240308,160500,14724671150,12030,12030,12030,12030,0
|
|
20240308,160400,14724671150,12030,12030,12030,12030,0
|
|
20240308,160300,14724671150,12030,12030,12030,12030,0
|
|
20240308,160200,14724671150,12030,12030,12030,12030,0
|
|
20240308,160100,14724671150,12030,12030,12030,12030,0
|
|
20240308,160000,14724671150,12030,12030,12030,12030,0
|
|
20240308,155900,14724671150,12030,12030,12030,12030,0
|
|
20240308,155800,14724671150,12030,12030,12030,12030,0
|
|
20240308,155700,14724671150,12030,12030,12030,12030,0
|
|
20240308,155600,14724671150,12030,12030,12030,12030,0
|
|
20240308,155500,14724671150,12030,12030,12030,12030,0
|
|
20240308,155400,14724671150,12030,12030,12030,12030,0
|
|
20240308,155300,14724671150,12030,12030,12030,12030,0
|
|
20240308,155200,14724671150,12030,12030,12030,12030,0
|
|
20240308,155100,14724671150,12030,12030,12030,12030,0
|
|
20240308,155000,14724671150,12030,12030,12030,12030,0
|
|
20240308,154900,14724671150,12030,12030,12030,12030,0
|
|
20240308,154800,14724671150,12030,12030,12030,12030,0
|
|
20240308,154700,14724671150,12030,12030,12030,12030,0
|
|
20240308,154600,14724671150,12030,12030,12030,12030,18226
|
|
20240308,154500,14724671150,12030,12030,12030,12030,0
|
|
20240308,154400,14724671150,12030,12030,12030,12030,0
|
|
20240308,154300,14724671150,12030,12030,12030,12030,0
|
|
20240308,154200,14724671150,12030,12030,12030,12030,0
|
|
20240308,154100,14724671150,12030,12030,12030,12030,0
|
|
20240308,154000,14724671150,12030,12030,12030,12030,0
|
|
20240308,153900,14724671150,12030,12030,12030,12030,0
|
|
20240308,153800,14724671150,12030,12030,12030,12030,0
|
|
20240308,153700,14724671150,12030,12030,12030,12030,0
|
|
20240308,153600,14724671150,12030,12030,12030,12030,0
|
|
20240308,153500,14724671150,12030,12030,12030,12030,0
|
|
20240308,153400,14724671150,12030,12030,12030,12030,0
|
|
20240308,153300,14724671150,12030,12030,12030,12030,0
|
|
20240308,153200,14724671150,12030,12030,12030,12030,0
|
|
20240308,153100,14724671150,12030,12030,12030,12030,0
|
|
20240308,153000,14724671150,12030,12030,12030,12030,18226
|
|
20240308,152900,14505412370,12060,12060,12060,12060,0
|
|
20240308,152800,14505412370,12060,12060,12060,12060,0
|
|
20240308,152700,14505412370,12060,12060,12060,12060,0
|
|
20240308,152600,14505412370,12060,12060,12060,12060,0
|
|
20240308,152500,14505412370,12060,12060,12060,12060,0
|
|
20240308,152400,14505412370,12060,12060,12060,12060,0
|
|
20240308,152300,14505412370,12060,12060,12060,12060,0
|
|
20240308,152200,14505412370,12060,12060,12060,12060,0
|
|
20240308,152100,14505412370,12060,12060,12060,12060,0
|
|
20240308,152000,14505412370,12060,12060,12060,12060,0
|
|
20240308,151900,14505412370,12060,12050,12060,12040,4316
|
|
20240308,151800,14453430100,12050,12050,12060,12040,661
|
|
20240308,151700,14445465420,12040,12040,12050,12040,1618
|
|
20240308,151600,14425983550,12040,12060,12070,12040,6989
|
|
20240308,151500,14341737860,12060,12080,12090,12060,2405
|
|
20240308,151400,14312715900,12080,12090,12100,12070,3905
|
|
20240308,151300,14265541030,12100,12100,12110,12100,2655
|
|
20240308,151200,14233413530,12110,12120,12130,12100,1773
|
|
20240308,151100,14211922040,12130,12090,12140,12090,2464
|
|
20240308,151000,14182066380,12090,12070,12100,12070,1599
|
|
20240308,150900,14162738140,12080,12070,12080,12060,1383
|
|
20240308,150800,14146042170,12080,12070,12080,12070,6824
|
|
20240308,150700,14063676360,12070,12070,12070,12070,1204
|
|
20240308,150600,14049144080,12060,12060,12070,12060,670
|
|
20240308,150500,14041061880,12070,12060,12070,12060,214
|
|
20240308,150400,14038479860,12060,12060,12060,12050,2002
|
|
20240308,150300,14014336720,12050,12070,12070,12050,4080
|
|
20240308,150200,13965112490,12070,12070,12070,12060,569
|
|
20240308,150100,13958247600,12070,12070,12070,12060,304
|
|
20240308,150000,13954581320,12070,12060,12070,12060,298
|
|
20240308,145900,13950986010,12070,12080,12080,12070,314
|
|
20240308,145800,13947193560,12070,12060,12070,12060,1917
|
|
20240308,145700,13924058110,12060,12060,12070,12060,318
|
|
20240308,145600,13920222030,12070,12060,12070,12060,775
|
|
20240308,145500,13910872350,12060,12070,12070,12060,553
|
|
20240308,145400,13904202160,12060,12060,12070,12060,1219
|
|
20240308,145300,13889498020,12060,12070,12070,12060,706
|
|
20240308,145200,13880983560,12050,12050,12070,12050,2417
|
|
20240308,145100,13851852530,12060,12050,12060,12050,3091
|
|
20240308,145000,13814604880,12050,12070,12070,12050,1003
|
|
20240308,144900,13802513570,12060,12060,12070,12060,946
|
|
20240308,144800,13791104790,12070,12070,12080,12070,355
|
|
20240308,144700,13786819840,12080,12080,12080,12080,88
|
|
20240308,144600,13785756800,12080,12060,12080,12050,101
|
|
20240308,144500,13784539690,12050,12070,12070,12050,1393
|
|
20240308,144400,13767742010,12060,12060,12080,12060,1011
|
|
20240308,144300,13755545210,12060,12060,12060,12060,777
|
|
20240308,144200,13746174590,12060,12060,12060,12060,34
|
|
20240308,144100,13745764550,12060,12080,12080,12060,218
|
|
20240308,144000,13743134270,12080,12060,12080,12060,64
|
|
20240308,143900,13742362390,12060,12060,12060,12050,1248
|
|
20240308,143800,13727322320,12080,12080,12080,12060,211
|
|
20240308,143700,13724776850,12090,12090,12090,12050,272
|
|
20240308,143600,13721498370,12090,12090,12090,12050,2218
|
|
20240308,143500,13694762350,12080,12060,12080,12060,193
|
|
20240308,143400,13692432990,12060,12060,12060,12060,777
|
|
20240308,143300,13683062370,12060,12060,12060,12060,443
|
|
20240308,143200,13677719790,12050,12040,12060,12040,581
|
|
20240308,143100,13670718780,12040,12060,12060,12040,13
|
|
20240308,143000,13670562020,12040,12030,12050,12030,2427
|
|
20240308,142900,13641343520,12030,12030,12040,12030,3056
|
|
20240308,142800,13604576910,12040,12050,12060,12030,3483
|
|
20240308,142700,13562627100,12060,12060,12060,12040,5097
|
|
20240308,142600,13501206630,12050,12090,12100,12050,5352
|
|
20240308,142500,13436600610,12090,12100,12110,12090,863
|
|
20240308,142400,13426159210,12110,12120,12120,12110,2455
|
|
20240308,142300,13396429110,12120,12120,12130,12120,155
|
|
20240308,142200,13394550450,12120,12120,12120,12110,59
|
|
20240308,142100,13393835450,12130,12110,12130,12110,106
|
|
20240308,142000,13392550670,12130,12130,12130,12110,222
|
|
20240308,141900,13389860810,12130,12130,12140,12110,1881
|
|
20240308,141800,13367058140,12140,12140,12140,12140,169
|
|
20240308,141700,13365006480,12140,12140,12140,12140,75
|
|
20240308,141600,13364095980,12140,12120,12140,12120,2037
|
|
20240308,141500,13339380730,12120,12120,12120,12110,281
|
|
20240308,141400,13335975850,12120,12110,12120,12110,64
|
|
20240308,141300,13335200310,12110,12100,12110,12100,267
|
|
20240308,141200,13331968500,12100,12100,12100,12100,1541
|
|
20240308,141100,13313322400,12100,12100,12100,12100,15
|
|
20240308,141000,13313140900,12100,12100,12130,12100,598
|
|
20240308,140900,13305903960,12100,12090,12100,12090,455
|
|
20240308,140800,13300399630,12110,12110,12110,12110,78
|
|
20240308,140700,13299455050,12110,12110,12110,12090,382
|
|
20240308,140600,13294832090,12090,12110,12110,12090,1081
|
|
20240308,140500,13281751470,12110,12130,12130,12100,607
|
|
20240308,140400,13274393720,12130,12130,12130,12100,751
|
|
20240308,140300,13265301720,12130,12100,12140,12090,1516
|
|
20240308,140200,13246926200,12090,12100,12100,12090,4
|
|
20240308,140100,13246877810,12090,12110,12110,12090,487
|
|
20240308,140000,13240984270,12110,12130,12130,12110,418
|
|
20240308,135900,13235919210,12130,12100,12130,12090,1193
|
|
20240308,135800,13221462900,12090,12100,12100,12070,120
|
|
20240308,135700,13220010940,12100,12070,12100,12070,5456
|
|
20240308,135600,13154026530,12060,12050,12070,12040,1309
|
|
20240308,135500,13138244010,12050,12060,12060,12050,25
|
|
20240308,135400,13137942520,12060,12050,12070,12040,1262
|
|
20240308,135300,13122743960,12040,12060,12070,12030,645
|
|
20240308,135200,13114968480,12060,12060,12070,12040,1082
|
|
20240308,135100,13101919540,12060,12040,12060,12030,240
|
|
20240308,135000,13099031430,12030,12060,12060,12020,2339
|
|
20240308,134900,13070886600,12060,12060,12060,12010,17100
|
|
20240308,134800,12865171500,12070,12070,12070,12060,2101
|
|
20240308,134700,12839826330,12070,12060,12070,12060,708
|
|
20240308,134600,12831287810,12060,12060,12060,12050,163
|
|
20240308,134500,12829323210,12060,12060,12060,12050,613
|
|
20240308,134400,12821931170,12060,12070,12080,12060,869
|
|
20240308,134300,12811445230,12070,12060,12070,12060,58
|
|
20240308,134200,12810745640,12050,12050,12070,12050,650
|
|
20240308,134100,12802912990,12050,12060,12080,12050,348
|
|
20240308,134000,12798715350,12060,12060,12060,12050,326
|
|
20240308,133900,12794784330,12060,12040,12060,12040,147
|
|
20240308,133800,12793012290,12040,12050,12050,12020,3482
|
|
20240308,133700,12751116630,12060,12050,12060,12040,1896
|
|
20240308,133600,12728284890,12050,12050,12050,12040,1668
|
|
20240308,133500,12708201530,12050,12050,12050,12040,839
|
|
20240308,133400,12698092710,12050,12060,12060,12050,10428
|
|
20240308,133300,12572411250,12060,12060,12070,12060,789
|
|
20240308,133200,12562895510,12060,12080,12080,12060,2024
|
|
20240308,133100,12538476820,12080,12070,12080,12060,967
|
|
20240308,133000,12526803090,12070,12070,12070,12060,1486
|
|
20240308,132900,12508879840,12070,12070,12070,12060,2156
|
|
20240308,132800,12482869840,12070,12080,12080,12070,5069
|
|
20240308,132700,12421686760,12080,12070,12080,12070,1659
|
|
20240308,132600,12401659230,12080,12090,12090,12070,1933
|
|
20240308,132500,12378306700,12090,12120,12120,12090,1531
|
|
20240308,132400,12359791340,12100,12100,12100,12080,758
|
|
20240308,132300,12350622200,12100,12080,12100,12080,1293
|
|
20240308,132200,12334999200,12100,12080,12100,12070,1570
|
|
20240308,132100,12316021360,12080,12090,12090,12060,1907
|
|
20240308,132000,12293010960,12090,12060,12100,12050,5113
|
|
20240308,131900,12231368630,12060,12090,12110,12060,8082
|
|
20240308,131800,12133797210,12080,12130,12130,12080,17906
|
|
20240308,131700,11916999550,12130,12140,12140,12120,9046
|
|
20240308,131600,11807312470,12140,12170,12180,12130,11587
|
|
20240308,131500,11666447000,12170,12190,12190,12170,711
|
|
20240308,131400,11657792470,12190,12170,12190,12170,1955
|
|
20240308,131300,11633995980,12180,12190,12190,12180,329
|
|
20240308,131200,11629988750,12180,12180,12190,12180,2005
|
|
20240308,131100,11605560310,12180,12200,12200,12180,575
|
|
20240308,131000,11598554760,12220,12210,12220,12180,3604
|
|
20240308,130900,11554651450,12210,12210,12220,12190,6
|
|
20240308,130800,11554578200,12220,12180,12220,12180,64
|
|
20240308,130700,11553798450,12180,12180,12200,12180,2316
|
|
20240308,130600,11525583970,12180,12180,12180,12180,650
|
|
20240308,130500,11517666970,12170,12180,12180,12170,932
|
|
20240308,130400,11506321730,12180,12170,12180,12170,334
|
|
20240308,130300,11502255810,12170,12200,12200,12170,719
|
|
20240308,130200,11493504340,12170,12200,12200,12170,7366
|
|
20240308,130100,11403801620,12200,12210,12210,12200,616
|
|
20240308,130000,11396283030,12220,12210,12220,12210,10
|
|
20240308,125900,11396160920,12210,12210,12210,12200,884
|
|
20240308,125800,11385373540,12210,12220,12220,12200,491
|
|
20240308,125700,11379381420,12220,12220,12220,12210,2101
|
|
20240308,125600,11353710040,12220,12220,12220,12210,889
|
|
20240308,125500,11342854470,12220,12210,12220,12210,33
|
|
20240308,125400,11342451270,12220,12220,12220,12210,239
|
|
20240308,125300,11339532830,12220,12220,12220,12220,2
|
|
20240308,125200,11339508390,12210,12210,12220,12210,279
|
|
20240308,125100,11336099450,12210,12210,12220,12200,591
|
|
20240308,125000,11328882930,12200,12180,12200,12170,1291
|
|
20240308,124900,11313140440,12180,12170,12180,12170,5866
|
|
20240308,124800,11241749650,12170,12190,12190,12170,2933
|
|
20240308,124700,11206038690,12190,12180,12190,12180,1260
|
|
20240308,124600,11190683310,12170,12200,12200,12170,1692
|
|
20240308,124500,11170071340,12200,12200,12200,12180,984
|
|
20240308,124400,11158077230,12200,12210,12220,12190,13456
|
|
20240308,124300,10993905100,12220,12210,12220,12210,3728
|
|
20240308,124200,10948385690,12210,12220,12220,12210,395
|
|
20240308,124100,10943561240,12220,12220,12230,12220,1268
|
|
20240308,124000,10928066200,12220,12230,12230,12220,2376
|
|
20240308,123900,10899031440,12230,12250,12250,12230,520
|
|
20240308,123800,10892671010,12250,12250,12260,12240,342
|
|
20240308,123700,10888483840,12250,12260,12260,12240,798
|
|
20240308,123600,10878709170,12250,12250,12250,12250,9
|
|
20240308,123500,10878598920,12250,12230,12250,12220,82
|
|
20240308,123400,10877596810,12220,12230,12240,12220,2120
|
|
20240308,123300,10851684630,12230,12220,12230,12220,1588
|
|
20240308,123200,10832277800,12220,12220,12230,12220,1324
|
|
20240308,123100,10816096450,12230,12220,12230,12220,618
|
|
20240308,123000,10808544440,12220,12230,12230,12220,293
|
|
20240308,122900,10804961180,12220,12230,12230,12220,1787
|
|
20240308,122800,10783119800,12220,12240,12240,12220,7803
|
|
20240308,122700,10687700950,12240,12250,12250,12240,5020
|
|
20240308,122600,10626252970,12250,12270,12270,12250,1253
|
|
20240308,122500,10610899160,12270,12250,12270,12240,775
|
|
20240308,122400,10601405400,12240,12270,12270,12240,29629
|
|
20240308,122300,10238226680,12270,12270,12280,12270,54
|
|
20240308,122200,10237563750,12280,12270,12280,12270,290
|
|
20240308,122100,10234005270,12270,12260,12270,12260,1256
|
|
20240308,122000,10218606470,12260,12270,12280,12260,3551
|
|
20240308,121900,10175051390,12270,12270,12280,12270,2957
|
|
20240308,121800,10138768960,12270,12280,12280,12270,878
|
|
20240308,121700,10127987130,12280,12290,12290,12280,409
|
|
20240308,121600,10122961530,12290,12270,12300,12270,165
|
|
20240308,121500,10120934050,12270,12270,12280,12270,1037
|
|
20240308,121400,10108203630,12280,12280,12280,12270,228
|
|
20240308,121300,10105404310,12270,12270,12270,12270,80
|
|
20240308,121200,10104422710,12270,12280,12300,12270,330
|
|
20240308,121100,10100371800,12280,12290,12290,12280,647
|
|
20240308,121000,10092426410,12290,12300,12300,12290,264
|
|
20240308,120900,10089181730,12300,12320,12320,12280,2688
|
|
20240308,120800,10056152170,12320,12290,12320,12290,497
|
|
20240308,120700,10050029220,12320,12320,12320,12320,10
|
|
20240308,120600,10049906020,12320,12280,12320,12280,914
|
|
20240308,120500,10038658310,12290,12290,12290,12280,1343
|
|
20240308,120400,10022159420,12310,12310,12310,12290,814
|
|
20240308,120300,10012145500,12310,12310,12310,12300,883
|
|
20240308,120200,10001280810,12300,12320,12320,12300,1733
|
|
20240308,120100,9979951670,12310,12330,12350,12300,1852
|
|
20240308,120000,9957168360,12350,12330,12350,12330,1287
|
|
20240308,115900,9941292790,12330,12310,12330,12310,745
|
|
20240308,115800,9932118370,12310,12310,12320,12310,652
|
|
20240308,115700,9924092240,12310,12280,12310,12280,1930
|
|
20240308,115600,9900357520,12280,12290,12290,12280,322
|
|
20240308,115500,9896403240,12290,12270,12290,12270,1767
|
|
20240308,115400,9874720620,12270,12270,12290,12270,136
|
|
20240308,115300,9873051860,12270,12280,12280,12270,573
|
|
20240308,115200,9866017710,12270,12270,12270,12270,612
|
|
20240308,115100,9858508470,12270,12280,12280,12270,549
|
|
20240308,115000,9851771940,12280,12270,12280,12270,1311
|
|
20240308,114900,9835685960,12270,12280,12280,12270,367
|
|
20240308,114800,9831181610,12280,12280,12280,12270,2147
|
|
20240308,114700,9804837020,12280,12280,12280,12280,67
|
|
20240308,114600,9804014260,12280,12280,12280,12270,521
|
|
20240308,114500,9797620870,12280,12280,12280,12270,1052
|
|
20240308,114400,9784712760,12270,12270,12280,12270,1001
|
|
20240308,114300,9772427680,12270,12270,12280,12270,455
|
|
20240308,114200,9766844230,12270,12270,12270,12270,673
|
|
20240308,114100,9758586520,12260,12260,12280,12260,3966
|
|
20240308,114000,9709961500,12270,12280,12280,12270,1937
|
|
20240308,113900,9686191490,12270,12280,12290,12270,1605
|
|
20240308,113800,9666491600,12280,12270,12280,12270,1256
|
|
20240308,113700,9651068970,12270,12270,12280,12270,1799
|
|
20240308,113600,9628994620,12280,12280,12280,12270,1065
|
|
20240308,113500,9615917560,12290,12270,12290,12270,509
|
|
20240308,113400,9609669560,12270,12280,12290,12270,2652
|
|
20240308,113300,9577116340,12290,12280,12300,12270,5376
|
|
20240308,113200,9511117120,12280,12290,12290,12280,2262
|
|
20240308,113100,9483334740,12290,12320,12320,12290,3008
|
|
20240308,113000,9446351010,12320,12320,12320,12320,0
|
|
20240308,112900,9446351010,12320,12330,12330,12300,850
|
|
20240308,112800,9435877510,12330,12310,12330,12300,305
|
|
20240308,112700,9432125810,12330,12330,12330,12310,61
|
|
20240308,112600,9431374800,12340,12340,12340,12300,1078
|
|
20240308,112500,9418110250,12340,12300,12340,12290,2774
|
|
20240308,112400,9383963220,12300,12300,12300,12300,54
|
|
20240308,112300,9383299020,12300,12300,12300,12300,78
|
|
20240308,112200,9382339620,12300,12310,12350,12290,1701
|
|
20240308,112100,9361408460,12300,12310,12360,12300,3928
|
|
20240308,112000,9313077370,12300,12320,12320,12300,2583
|
|
20240308,111900,9281301290,12320,12360,12360,12320,153
|
|
20240308,111800,9279412270,12360,12320,12360,12310,803
|
|
20240308,111700,9269524380,12320,12310,12320,12310,316
|
|
20240308,111600,9265632370,12310,12310,12320,12300,2119
|
|
20240308,111500,9239549180,12310,12310,12310,12310,2441
|
|
20240308,111400,9209500470,12320,12330,12340,12320,9721
|
|
20240308,111300,9089682480,12330,12340,12340,12330,211
|
|
20240308,111200,9087078790,12340,12330,12340,12330,775
|
|
20240308,111100,9077517280,12330,12330,12330,12330,561
|
|
20240308,111000,9070600150,12330,12330,12330,12320,1266
|
|
20240308,110900,9054996590,12320,12320,12340,12320,889
|
|
20240308,110800,9044043590,12340,12350,12350,12330,5179
|
|
20240308,110700,8980184650,12350,12340,12350,12330,289
|
|
20240308,110600,8976618340,12340,12340,12340,12340,865
|
|
20240308,110500,8965944240,12370,12370,12370,12340,767
|
|
20240308,110400,8956479100,12380,12350,12380,12330,2135
|
|
20240308,110300,8930129790,12340,12340,12340,12340,1247
|
|
20240308,110200,8914741810,12350,12350,12350,12340,863
|
|
20240308,110100,8904092290,12350,12360,12360,12350,1658
|
|
20240308,110000,8883615480,12360,12370,12380,12350,3554
|
|
20240308,105900,8839693730,12370,12370,12370,12370,43
|
|
20240308,105800,8839161820,12370,12370,12370,12370,1854
|
|
20240308,105700,8816227840,12370,12360,12370,12360,568
|
|
20240308,105600,8809205120,12370,12370,12370,12360,146
|
|
20240308,105500,8807399800,12360,12370,12370,12360,1583
|
|
20240308,105400,8787819790,12390,12390,12390,12370,514
|
|
20240308,105300,8781453560,12390,12380,12390,12380,548
|
|
20240308,105200,8774669200,12390,12380,12390,12360,2325
|
|
20240308,105100,8745895620,12390,12390,12390,12390,23
|
|
20240308,105000,8745610650,12380,12380,12390,12380,120
|
|
20240308,104900,8744124740,12380,12390,12390,12380,130
|
|
20240308,104800,8742514840,12390,12400,12400,12370,502
|
|
20240308,104700,8736305050,12400,12400,12400,12360,4301
|
|
20240308,104600,8683072910,12390,12400,12400,12390,64
|
|
20240308,104500,8682279830,12390,12390,12390,12380,1451
|
|
20240308,104400,8664307340,12380,12380,12390,12380,487
|
|
20240308,104300,8658276570,12380,12360,12380,12360,175
|
|
20240308,104200,8656113140,12360,12350,12360,12350,351
|
|
20240308,104100,8651777890,12360,12350,12360,12350,751
|
|
20240308,104000,8642497350,12350,12360,12360,12350,1295
|
|
20240308,103900,8626500970,12360,12350,12360,12350,730
|
|
20240308,103800,8617480470,12350,12360,12370,12350,2535
|
|
20240308,103700,8586151430,12360,12370,12380,12360,996
|
|
20240308,103600,8573840190,12380,12370,12380,12370,250
|
|
20240308,103500,8570746690,12370,12370,12380,12360,302
|
|
20240308,103400,8567013390,12370,12370,12380,12370,434
|
|
20240308,103300,8561641340,12380,12380,12390,12360,170
|
|
20240308,103200,8559537240,12390,12390,12390,12360,2423
|
|
20240308,103100,8529533590,12390,12400,12410,12390,2176
|
|
20240308,103000,8502553300,12400,12400,12410,12390,1340
|
|
20240308,102900,8485937160,12400,12400,12410,12390,3093
|
|
20240308,102800,8447585680,12390,12380,12400,12380,368
|
|
20240308,102700,8443025220,12390,12360,12400,12350,2936
|
|
20240308,102600,8406674810,12360,12360,12360,12350,751
|
|
20240308,102500,8397392460,12360,12350,12360,12350,1696
|
|
20240308,102400,8376440050,12350,12360,12360,12350,245
|
|
20240308,102300,8373413350,12360,12360,12360,12350,595
|
|
20240308,102200,8366060800,12350,12360,12360,12350,369
|
|
20240308,102100,8361502560,12350,12360,12360,12350,139
|
|
20240308,102000,8359785350,12360,12340,12360,12340,435
|
|
20240308,101900,8354413830,12340,12350,12360,12340,1381
|
|
20240308,101800,8337371490,12340,12380,12380,12340,2392
|
|
20240308,101700,8307824350,12350,12380,12390,12350,823
|
|
20240308,101600,8297651060,12360,12370,12390,12360,830
|
|
20240308,101500,8287391630,12360,12370,12400,12350,1346
|
|
20240308,101400,8270726370,12370,12380,12390,12360,721
|
|
20240308,101300,8261805090,12410,12360,12420,12340,9012
|
|
20240308,101200,8150070310,12340,12340,12370,12330,179
|
|
20240308,101100,8147861220,12330,12360,12360,12320,11509
|
|
20240308,101000,8005868240,12360,12370,12370,12360,585
|
|
20240308,100900,7998637180,12370,12360,12370,12350,628
|
|
20240308,100800,7990873770,12360,12370,12370,12350,313
|
|
20240308,100700,7987007220,12370,12370,12370,12370,3121
|
|
20240308,100600,7948400450,12370,12360,12370,12360,370
|
|
20240308,100500,7943823620,12340,12340,12350,12340,2289
|
|
20240308,100400,7915577310,12340,12370,12370,12340,1800
|
|
20240308,100300,7893347180,12350,12370,12370,12350,2567
|
|
20240308,100200,7861614310,12380,12360,12380,12360,2021
|
|
20240308,100100,7836634210,12360,12380,12380,12360,929
|
|
20240308,100000,7825151570,12360,12400,12410,12360,2486
|
|
20240308,095900,7794348450,12400,12380,12420,12380,2983
|
|
20240308,095800,7757347470,12370,12370,12380,12350,1158
|
|
20240308,095700,7743025320,12370,12340,12370,12340,401
|
|
20240308,095600,7738072280,12340,12390,12390,12330,1171
|
|
20240308,095500,7723616880,12360,12370,12380,12360,1134
|
|
20240308,095400,7709588060,12370,12360,12380,12360,1407
|
|
20240308,095300,7692181650,12380,12380,12380,12360,1031
|
|
20240308,095200,7679436170,12360,12390,12390,12360,332
|
|
20240308,095100,7675328670,12400,12360,12400,12350,819
|
|
20240308,095000,7665190370,12370,12320,12370,12320,1484
|
|
20240308,094900,7646864240,12320,12340,12340,12320,690
|
|
20240308,094800,7638357580,12320,12300,12330,12300,693
|
|
20240308,094700,7629823460,12300,12310,12310,12290,5325
|
|
20240308,094600,7564339220,12300,12310,12310,12300,8031
|
|
20240308,094500,7465548080,12310,12320,12330,12310,3731
|
|
20240308,094400,7419597120,12320,12320,12340,12320,2005
|
|
20240308,094300,7394891360,12320,12310,12320,12300,2919
|
|
20240308,094200,7358955190,12300,12310,12320,12300,5287
|
|
20240308,094100,7293870800,12320,12330,12340,12310,5820
|
|
20240308,094000,7222165290,12320,12340,12340,12320,5045
|
|
20240308,093900,7159977970,12340,12360,12360,12330,18149
|
|
20240308,093800,6935908560,12370,12370,12370,12360,3781
|
|
20240308,093700,6889151430,12370,12360,12370,12360,3318
|
|
20240308,093600,6848120320,12360,12360,12380,12360,3551
|
|
20240308,093500,6804202190,12360,12390,12390,12360,5030
|
|
20240308,093400,6741953320,12390,12380,12390,12370,2056
|
|
20240308,093300,6716496280,12390,12360,12400,12350,1562
|
|
20240308,093200,6697171650,12370,12360,12370,12350,4349
|
|
20240308,093100,6643417450,12360,12400,12410,12360,3601
|
|
20240308,093000,6598840340,12400,12420,12430,12390,1282
|
|
20240308,092900,6582932800,12420,12420,12430,12410,1751
|
|
20240308,092800,6561189080,12430,12370,12440,12360,5758
|
|
20240308,092700,6489815570,12370,12380,12380,12360,4048
|
|
20240308,092600,6439741280,12390,12390,12400,12380,2441
|
|
20240308,092500,6409502310,12380,12390,12400,12380,1513
|
|
20240308,092400,6390757340,12400,12380,12400,12380,4371
|
|
20240308,092300,6336579690,12400,12350,12400,12350,6262
|
|
20240308,092200,6259069940,12360,12360,12360,12350,5886
|
|
20240308,092100,6186373210,12370,12380,12400,12350,6287
|
|
20240308,092000,6108653720,12390,12330,12390,12310,13654
|
|
20240308,091900,5940183290,12330,12430,12430,12330,28731
|
|
20240308,091800,5584834650,12420,12470,12470,12360,19317
|
|
20240308,091700,5344997390,12470,12490,12540,12470,9855
|
|
20240308,091600,5221922670,12500,12570,12570,12470,10717
|
|
20240308,091500,5087780220,12570,12540,12620,12540,12694
|
|
20240308,091400,4927920230,12570,12580,12580,12540,6712
|
|
20240308,091300,4843596580,12580,12650,12660,12570,21190
|
|
20240308,091200,4576444880,12650,12510,12660,12510,47758
|
|
20240308,091100,3974339260,12530,12460,12530,12460,7893
|
|
20240308,091000,3875599150,12460,12480,12500,12420,7627
|
|
20240308,090900,3780536430,12480,12520,12540,12480,12526
|
|
20240308,090800,3623811690,12510,12500,12530,12500,8530
|
|
20240308,090700,3517018760,12500,12450,12540,12420,24573
|
|
20240308,090600,3210284180,12450,12390,12470,12360,18155
|
|
20240308,090500,2984665940,12360,12350,12390,12340,8011
|
|
20240308,090400,2885662640,12350,12400,12400,12350,8910
|
|
20240308,090300,2775379350,12400,12370,12460,12370,8275
|
|
20240308,090200,2672776440,12370,12370,12400,12250,40785
|
|
20240308,090100,2170460120,12370,12470,12500,12360,33107
|
|
20240308,090000,1759791160,12490,12360,12620,12360,85333
|