590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,184700,7918996420,15740,15740,15740,15740,18732
|
|
20240304,184600,7918996420,15740,15740,15740,15740,0
|
|
20240304,184500,7918996420,15740,15740,15740,15740,0
|
|
20240304,184400,7918996420,15740,15740,15740,15740,0
|
|
20240304,184300,7918996420,15740,15740,15740,15740,0
|
|
20240304,184200,7918996420,15740,15740,15740,15740,0
|
|
20240304,184100,7918996420,15740,15740,15740,15740,0
|
|
20240304,184000,7918996420,15740,15740,15740,15740,0
|
|
20240304,183900,7918996420,15740,15740,15740,15740,0
|
|
20240304,183800,7918996420,15740,15740,15740,15740,0
|
|
20240304,183700,7918996420,15740,15740,15740,15740,0
|
|
20240304,183600,7918996420,15740,15740,15740,15740,0
|
|
20240304,183500,7918996420,15740,15740,15740,15740,0
|
|
20240304,183400,7918996420,15740,15740,15740,15740,0
|
|
20240304,183300,7918996420,15740,15740,15740,15740,0
|
|
20240304,183200,7918996420,15740,15740,15740,15740,0
|
|
20240304,183100,7918996420,15740,15740,15740,15740,0
|
|
20240304,183000,7918996420,15740,15740,15740,15740,0
|
|
20240304,182900,7918996420,15740,15740,15740,15740,0
|
|
20240304,182800,7918996420,15740,15740,15740,15740,0
|
|
20240304,182700,7918996420,15740,15740,15740,15740,0
|
|
20240304,182600,7918996420,15740,15740,15740,15740,0
|
|
20240304,182500,7918996420,15740,15740,15740,15740,0
|
|
20240304,182400,7918996420,15740,15740,15740,15740,0
|
|
20240304,182300,7918996420,15740,15740,15740,15740,0
|
|
20240304,182200,7918996420,15740,15740,15740,15740,0
|
|
20240304,182100,7918996420,15740,15740,15740,15740,0
|
|
20240304,182000,7918996420,15740,15740,15740,15740,0
|
|
20240304,181900,7918996420,15740,15740,15740,15740,0
|
|
20240304,181800,7918996420,15740,15740,15740,15740,0
|
|
20240304,181700,7918996420,15740,15740,15740,15740,18732
|
|
20240304,181600,7918996420,15740,15740,15740,15740,0
|
|
20240304,181500,7918996420,15740,15740,15740,15740,0
|
|
20240304,181400,7918996420,15740,15740,15740,15740,0
|
|
20240304,181300,7918996420,15740,15740,15740,15740,0
|
|
20240304,181200,7918996420,15740,15740,15740,15740,0
|
|
20240304,181100,7918996420,15740,15740,15740,15740,0
|
|
20240304,181000,7918996420,15740,15740,15740,15740,0
|
|
20240304,180900,7918996420,15740,15740,15740,15740,0
|
|
20240304,180800,7918996420,15740,15740,15740,15740,0
|
|
20240304,180700,7918996420,15740,15740,15740,15740,0
|
|
20240304,180600,7918996420,15740,15740,15740,15740,0
|
|
20240304,180500,7918996420,15740,15740,15740,15740,0
|
|
20240304,180400,7918996420,15740,15740,15740,15740,0
|
|
20240304,180300,7918996420,15740,15740,15740,15740,0
|
|
20240304,180200,7918996420,15740,15740,15740,15740,0
|
|
20240304,180100,7918996420,15740,15740,15740,15740,0
|
|
20240304,180000,7918996420,15740,15740,15740,15740,0
|
|
20240304,175900,7918996420,15740,15740,15740,15740,0
|
|
20240304,175800,7918996420,15740,15740,15740,15740,0
|
|
20240304,175700,7918996420,15740,15740,15740,15740,0
|
|
20240304,175600,7918996420,15740,15740,15740,15740,0
|
|
20240304,175500,7918996420,15740,15740,15740,15740,0
|
|
20240304,175400,7918996420,15740,15740,15740,15740,0
|
|
20240304,175300,7918996420,15740,15740,15740,15740,0
|
|
20240304,175200,7918996420,15740,15740,15740,15740,0
|
|
20240304,175100,7918996420,15740,15740,15740,15740,0
|
|
20240304,175000,7918996420,15740,15740,15740,15740,0
|
|
20240304,174900,7918996420,15740,15740,15740,15740,0
|
|
20240304,174800,7918996420,15740,15740,15740,15740,0
|
|
20240304,174700,7918996420,15740,15740,15740,15740,18732
|
|
20240304,174600,7918996420,15740,15740,15740,15740,0
|
|
20240304,174500,7918996420,15740,15740,15740,15740,0
|
|
20240304,174400,7918996420,15740,15740,15740,15740,0
|
|
20240304,174300,7918996420,15740,15740,15740,15740,0
|
|
20240304,174200,7918996420,15740,15740,15740,15740,0
|
|
20240304,174100,7918996420,15740,15740,15740,15740,0
|
|
20240304,174000,7918996420,15740,15740,15740,15740,0
|
|
20240304,173900,7918996420,15740,15740,15740,15740,0
|
|
20240304,173800,7918996420,15740,15740,15740,15740,0
|
|
20240304,173700,7918996420,15740,15740,15740,15740,0
|
|
20240304,173600,7918996420,15740,15740,15740,15740,0
|
|
20240304,173500,7918996420,15740,15740,15740,15740,0
|
|
20240304,173400,7918996420,15740,15740,15740,15740,0
|
|
20240304,173300,7918996420,15740,15740,15740,15740,0
|
|
20240304,173200,7918996420,15740,15740,15740,15740,0
|
|
20240304,173100,7918996420,15740,15740,15740,15740,0
|
|
20240304,173000,7918996420,15740,15740,15740,15740,0
|
|
20240304,172900,7918996420,15740,15740,15740,15740,0
|
|
20240304,172800,7918996420,15740,15740,15740,15740,0
|
|
20240304,172700,7918996420,15740,15740,15740,15740,0
|
|
20240304,172600,7918996420,15740,15740,15740,15740,0
|
|
20240304,172500,7918996420,15740,15740,15740,15740,0
|
|
20240304,172400,7918996420,15740,15740,15740,15740,0
|
|
20240304,172300,7918996420,15740,15740,15740,15740,0
|
|
20240304,172200,7918996420,15740,15740,15740,15740,0
|
|
20240304,172100,7918996420,15740,15740,15740,15740,0
|
|
20240304,172000,7918996420,15740,15740,15740,15740,0
|
|
20240304,171900,7918996420,15740,15740,15740,15740,0
|
|
20240304,171800,7918996420,15740,15740,15740,15740,0
|
|
20240304,171700,7918996420,15740,15740,15740,15740,18732
|
|
20240304,171600,7918996420,15740,15740,15740,15740,0
|
|
20240304,171500,7918996420,15740,15740,15740,15740,0
|
|
20240304,171400,7918996420,15740,15740,15740,15740,0
|
|
20240304,171300,7918996420,15740,15740,15740,15740,0
|
|
20240304,171200,7918996420,15740,15740,15740,15740,0
|
|
20240304,171100,7918996420,15740,15740,15740,15740,0
|
|
20240304,171000,7918996420,15740,15740,15740,15740,0
|
|
20240304,170900,7918996420,15740,15740,15740,15740,0
|
|
20240304,170800,7918996420,15740,15740,15740,15740,0
|
|
20240304,170700,7918996420,15740,15740,15740,15740,0
|
|
20240304,170600,7918996420,15740,15740,15740,15740,0
|
|
20240304,170500,7918996420,15740,15740,15740,15740,0
|
|
20240304,170400,7918996420,15740,15740,15740,15740,0
|
|
20240304,170300,7918996420,15740,15740,15740,15740,0
|
|
20240304,170200,7918996420,15740,15740,15740,15740,0
|
|
20240304,170100,7918996420,15740,15740,15740,15740,0
|
|
20240304,170000,7918996420,15740,15740,15740,15740,0
|
|
20240304,165900,7918996420,15740,15740,15740,15740,0
|
|
20240304,165800,7918996420,15740,15740,15740,15740,0
|
|
20240304,165700,7918996420,15740,15740,15740,15740,0
|
|
20240304,165600,7918996420,15740,15740,15740,15740,0
|
|
20240304,165500,7918996420,15740,15740,15740,15740,0
|
|
20240304,165400,7918996420,15740,15740,15740,15740,0
|
|
20240304,165300,7918996420,15740,15740,15740,15740,0
|
|
20240304,165200,7918996420,15740,15740,15740,15740,0
|
|
20240304,165100,7918996420,15740,15740,15740,15740,0
|
|
20240304,165000,7918996420,15740,15740,15740,15740,0
|
|
20240304,164900,7918996420,15740,15740,15740,15740,0
|
|
20240304,164800,7918996420,15740,15740,15740,15740,0
|
|
20240304,164700,7918996420,15740,15740,15740,15740,18732
|
|
20240304,164600,7918996420,15740,15740,15740,15740,0
|
|
20240304,164500,7918996420,15740,15740,15740,15740,0
|
|
20240304,164400,7918996420,15740,15740,15740,15740,0
|
|
20240304,164300,7918996420,15740,15740,15740,15740,0
|
|
20240304,164200,7918996420,15740,15740,15740,15740,0
|
|
20240304,164100,7918996420,15740,15740,15740,15740,0
|
|
20240304,164000,7918996420,15740,15740,15740,15740,0
|
|
20240304,163900,7918996420,15740,15740,15740,15740,0
|
|
20240304,163800,7918996420,15740,15740,15740,15740,0
|
|
20240304,163700,7918996420,15740,15740,15740,15740,0
|
|
20240304,163600,7918996420,15740,15740,15740,15740,0
|
|
20240304,163500,7918996420,15740,15740,15740,15740,0
|
|
20240304,163400,7918996420,15740,15740,15740,15740,0
|
|
20240304,163300,7918996420,15740,15740,15740,15740,0
|
|
20240304,163200,7918996420,15740,15740,15740,15740,0
|
|
20240304,163100,7918996420,15740,15740,15740,15740,0
|
|
20240304,163000,7918996420,15740,15740,15740,15740,0
|
|
20240304,162900,7918996420,15740,15740,15740,15740,0
|
|
20240304,162800,7918996420,15740,15740,15740,15740,0
|
|
20240304,162700,7918996420,15740,15740,15740,15740,0
|
|
20240304,162600,7918996420,15740,15740,15740,15740,0
|
|
20240304,162500,7918996420,15740,15740,15740,15740,0
|
|
20240304,162400,7918996420,15740,15740,15740,15740,0
|
|
20240304,162300,7918996420,15740,15740,15740,15740,0
|
|
20240304,162200,7918996420,15740,15740,15740,15740,0
|
|
20240304,162100,7918996420,15740,15740,15740,15740,0
|
|
20240304,162000,7918996420,15740,15740,15740,15740,0
|
|
20240304,161900,7918996420,15740,15740,15740,15740,0
|
|
20240304,161800,7918996420,15740,15740,15740,15740,0
|
|
20240304,161700,7918996420,15740,15740,15740,15740,18732
|
|
20240304,161600,7918996420,15740,15740,15740,15740,0
|
|
20240304,161500,7918996420,15740,15740,15740,15740,0
|
|
20240304,161400,7918996420,15740,15740,15740,15740,0
|
|
20240304,161300,7918996420,15740,15740,15740,15740,0
|
|
20240304,161200,7918996420,15740,15740,15740,15740,0
|
|
20240304,161100,7918996420,15740,15740,15740,15740,0
|
|
20240304,161000,7918996420,15740,15740,15740,15740,0
|
|
20240304,160900,7918996420,15740,15740,15740,15740,0
|
|
20240304,160800,7918996420,15740,15740,15740,15740,0
|
|
20240304,160700,7918996420,15740,15740,15740,15740,0
|
|
20240304,160600,7918996420,15740,15740,15740,15740,0
|
|
20240304,160500,7918996420,15740,15740,15740,15740,0
|
|
20240304,160400,7918996420,15740,15740,15740,15740,0
|
|
20240304,160300,7918996420,15740,15740,15740,15740,0
|
|
20240304,160200,7918996420,15740,15740,15740,15740,0
|
|
20240304,160100,7918996420,15740,15740,15740,15740,0
|
|
20240304,160000,7918996420,15740,15740,15740,15740,0
|
|
20240304,155900,7918996420,15740,15740,15740,15740,0
|
|
20240304,155800,7918996420,15740,15740,15740,15740,0
|
|
20240304,155700,7918996420,15740,15740,15740,15740,0
|
|
20240304,155600,7918996420,15740,15740,15740,15740,0
|
|
20240304,155500,7918996420,15740,15740,15740,15740,0
|
|
20240304,155400,7918996420,15740,15740,15740,15740,0
|
|
20240304,155300,7918996420,15740,15740,15740,15740,0
|
|
20240304,155200,7918996420,15740,15740,15740,15740,0
|
|
20240304,155100,7918996420,15740,15740,15740,15740,0
|
|
20240304,155000,7918996420,15740,15740,15740,15740,0
|
|
20240304,154900,7918996420,15740,15740,15740,15740,0
|
|
20240304,154800,7918996420,15740,15740,15740,15740,0
|
|
20240304,154700,7918996420,15740,15740,15740,15740,18732
|
|
20240304,154600,7918996420,15740,15740,15740,15740,0
|
|
20240304,154500,7918996420,15740,15740,15740,15740,0
|
|
20240304,154400,7918996420,15740,15740,15740,15740,0
|
|
20240304,154300,7918996420,15740,15740,15740,15740,0
|
|
20240304,154200,7918996420,15740,15740,15740,15740,0
|
|
20240304,154100,7918996420,15740,15740,15740,15740,0
|
|
20240304,154000,7918996420,15740,15740,15740,15740,0
|
|
20240304,153900,7918996420,15740,15740,15740,15740,0
|
|
20240304,153800,7918996420,15740,15740,15740,15740,0
|
|
20240304,153700,7918996420,15740,15740,15740,15740,0
|
|
20240304,153600,7918996420,15740,15740,15740,15740,0
|
|
20240304,153500,7918996420,15740,15740,15740,15740,0
|
|
20240304,153400,7918996420,15740,15740,15740,15740,0
|
|
20240304,153300,7918996420,15740,15740,15740,15740,0
|
|
20240304,153200,7918996420,15740,15740,15740,15740,0
|
|
20240304,153100,7918996420,15740,15740,15740,15740,0
|
|
20240304,153000,7918996420,15740,15740,15740,15740,18732
|
|
20240304,152900,7624154740,15760,15760,15760,15760,0
|
|
20240304,152800,7624154740,15760,15760,15760,15760,0
|
|
20240304,152700,7624154740,15760,15760,15760,15760,0
|
|
20240304,152600,7624154740,15760,15760,15760,15760,0
|
|
20240304,152500,7624154740,15760,15760,15760,15760,0
|
|
20240304,152400,7624154740,15760,15760,15760,15760,0
|
|
20240304,152300,7624154740,15760,15760,15760,15760,0
|
|
20240304,152200,7624154740,15760,15760,15760,15760,0
|
|
20240304,152100,7624154740,15760,15760,15760,15760,0
|
|
20240304,152000,7624154740,15760,15760,15760,15760,0
|
|
20240304,151900,7624154740,15760,15750,15760,15740,904
|
|
20240304,151800,7609917330,15760,15740,15770,15740,1059
|
|
20240304,151700,7593235750,15740,15750,15750,15740,542
|
|
20240304,151600,7584704600,15740,15750,15750,15740,819
|
|
20240304,151500,7571807440,15750,15750,15760,15740,958
|
|
20240304,151400,7556719900,15740,15770,15770,15740,2406
|
|
20240304,151300,7518813810,15760,15750,15760,15750,755
|
|
20240304,151200,7506915380,15750,15740,15760,15740,817
|
|
20240304,151100,7494047590,15740,15750,15750,15740,185
|
|
20240304,151000,7491134170,15740,15740,15760,15740,1436
|
|
20240304,150900,7468509720,15740,15740,15760,15740,5537
|
|
20240304,150800,7381274790,15740,15740,15740,15730,2524
|
|
20240304,150700,7341554350,15740,15740,15740,15740,1146
|
|
20240304,150600,7323516310,15740,15730,15750,15730,318
|
|
20240304,150500,7318511130,15730,15740,15740,15730,422
|
|
20240304,150400,7311869790,15740,15720,15740,15720,243
|
|
20240304,150300,7308047660,15730,15720,15730,15720,702
|
|
20240304,150200,7297006040,15720,15730,15740,15720,1199
|
|
20240304,150100,7278146040,15730,15730,15730,15730,64
|
|
20240304,150000,7277139320,15730,15730,15740,15720,206
|
|
20240304,145900,7273897890,15720,15740,15740,15720,1009
|
|
20240304,145800,7258025380,15740,15730,15740,15730,707
|
|
20240304,145700,7246899230,15730,15720,15730,15720,185
|
|
20240304,145600,7243990860,15720,15740,15740,15720,1070
|
|
20240304,145500,7227156420,15740,15740,15740,15730,1064
|
|
20240304,145400,7210409820,15740,15720,15740,15720,2099
|
|
20240304,145300,7177393110,15720,15740,15740,15720,4431
|
|
20240304,145200,7107671520,15740,15760,15760,15740,9125
|
|
20240304,145100,6963963230,15760,15760,15760,15750,214
|
|
20240304,145000,6960590780,15760,15760,15760,15750,137
|
|
20240304,144900,6958432380,15760,15760,15760,15750,270
|
|
20240304,144800,6954177340,15750,15770,15770,15750,49
|
|
20240304,144700,6953405500,15770,15750,15770,15750,2317
|
|
20240304,144600,6916896990,15750,15750,15770,15750,1598
|
|
20240304,144500,6891713650,15750,15750,15760,15750,227
|
|
20240304,144400,6888137770,15760,15750,15760,15750,257
|
|
20240304,144300,6884088690,15750,15750,15760,15750,196
|
|
20240304,144200,6881000150,15760,15760,15760,15750,132
|
|
20240304,144100,6878920660,15750,15760,15760,15750,363
|
|
20240304,144000,6873199970,15760,15750,15760,15750,76
|
|
20240304,143900,6872002350,15760,15760,15760,15750,260
|
|
20240304,143800,6867904910,15760,15760,15760,15750,206
|
|
20240304,143700,6864658460,15760,15750,15760,15750,531
|
|
20240304,143600,6856294540,15750,15750,15750,15740,328
|
|
20240304,143500,6851129020,15750,15730,15750,15720,1100
|
|
20240304,143400,6833823070,15730,15720,15730,15720,637
|
|
20240304,143300,6823807470,15720,15710,15720,15710,164
|
|
20240304,143200,6821230960,15710,15730,15730,15710,2637
|
|
20240304,143100,6779758120,15730,15740,15740,15730,5235
|
|
20240304,143000,6697411490,15730,15740,15740,15730,6544
|
|
20240304,142900,6594444870,15750,15740,15750,15740,132
|
|
20240304,142800,6592366030,15740,15750,15750,15740,297
|
|
20240304,142700,6587689860,15740,15750,15750,15740,177
|
|
20240304,142600,6584902290,15740,15750,15750,15740,105
|
|
20240304,142500,6583248570,15750,15750,15750,15740,265
|
|
20240304,142400,6579074840,15740,15740,15750,15740,1137
|
|
20240304,142300,6561177190,15750,15740,15750,15740,836
|
|
20240304,142200,6548018400,15740,15750,15750,15740,13
|
|
20240304,142100,6547813710,15740,15760,15760,15740,2148
|
|
20240304,142000,6513982700,15760,15760,15760,15750,941
|
|
20240304,141900,6499161740,15770,15760,15770,15760,1706
|
|
20240304,141800,6472274320,15760,15750,15760,15750,169
|
|
20240304,141700,6469610890,15750,15750,15750,15750,268
|
|
20240304,141600,6465389890,15770,15760,15770,15760,107
|
|
20240304,141500,6463703400,15760,15760,15770,15760,162
|
|
20240304,141400,6461149790,15760,15730,15760,15720,2553
|
|
20240304,141300,6420958410,15730,15720,15730,15720,82
|
|
20240304,141200,6419669040,15720,15720,15720,15720,34
|
|
20240304,141100,6419134560,15730,15730,15740,15720,1498
|
|
20240304,141000,6395585560,15730,15740,15740,15730,715
|
|
20240304,140900,6384338520,15740,15750,15750,15740,669
|
|
20240304,140800,6373808180,15750,15740,15750,15740,125
|
|
20240304,140700,6371840390,15740,15730,15750,15730,1788
|
|
20240304,140600,6343703560,15730,15730,15730,15720,168
|
|
20240304,140500,6341060970,15730,15730,15740,15730,923
|
|
20240304,140400,6326541500,15730,15730,15730,15720,866
|
|
20240304,140300,6312920320,15730,15730,15730,15720,599
|
|
20240304,140200,6303503070,15730,15730,15730,15720,238
|
|
20240304,140100,6299759400,15730,15730,15730,15720,178
|
|
20240304,140000,6296959470,15730,15730,15730,15720,157
|
|
20240304,135900,6294489910,15730,15730,15730,15720,99
|
|
20240304,135800,6292932700,15730,15730,15730,15730,623
|
|
20240304,135700,6283132910,15730,15730,15730,15720,134
|
|
20240304,135600,6281025160,15730,15730,15730,15720,216
|
|
20240304,135500,6277627740,15720,15730,15730,15720,313
|
|
20240304,135400,6272706420,15730,15730,15730,15720,270
|
|
20240304,135300,6268459700,15730,15720,15730,15720,1219
|
|
20240304,135200,6249295090,15720,15720,15720,15710,230
|
|
20240304,135100,6245680290,15720,15730,15730,15720,1138
|
|
20240304,135000,6227781100,15740,15740,15740,15730,240
|
|
20240304,134900,6224003710,15730,15730,15730,15720,404
|
|
20240304,134800,6217648830,15730,15730,15730,15720,149
|
|
20240304,134700,6215305110,15730,15710,15730,15710,681
|
|
20240304,134600,6204601010,15710,15700,15710,15700,1338
|
|
20240304,134500,6183594280,15690,15700,15700,15680,585
|
|
20240304,134400,6174416090,15690,15690,15700,15690,234
|
|
20240304,134300,6170743900,15700,15690,15700,15690,102
|
|
20240304,134200,6169142520,15690,15690,15690,15680,796
|
|
20240304,134100,6156655710,15680,15690,15690,15680,187
|
|
20240304,134000,6153722610,15690,15690,15690,15680,1228
|
|
20240304,133900,6134462130,15690,15710,15720,15680,5346
|
|
20240304,133800,6050543730,15710,15720,15720,15710,365
|
|
20240304,133700,6044805940,15720,15710,15720,15710,471
|
|
20240304,133600,6037404540,15720,15720,15720,15720,383
|
|
20240304,133500,6031383780,15710,15720,15720,15710,678
|
|
20240304,133400,6020725720,15720,15710,15720,15710,156
|
|
20240304,133300,6018274320,15720,15720,15720,15710,367
|
|
20240304,133200,6012506080,15720,15720,15720,15720,447
|
|
20240304,133100,6005479240,15720,15720,15730,15720,716
|
|
20240304,133000,5994222980,15730,15710,15730,15710,550
|
|
20240304,132900,5985571580,15710,15740,15750,15690,22267
|
|
20240304,132800,5635888750,15720,15750,15760,15720,8218
|
|
20240304,132700,5506629770,15750,15760,15770,15750,588
|
|
20240304,132600,5497368060,15750,15750,15760,15740,705
|
|
20240304,132500,5486262310,15750,15740,15760,15740,483
|
|
20240304,132400,5478654970,15730,15770,15770,15730,5597
|
|
20240304,132300,5390484220,15770,15760,15770,15760,455
|
|
20240304,132200,5383311900,15770,15770,15770,15760,3928
|
|
20240304,132100,5321400660,15770,15780,15790,15770,2585
|
|
20240304,132000,5280614160,15780,15790,15790,15780,700
|
|
20240304,131900,5269567600,15780,15790,15790,15780,179
|
|
20240304,131800,5266742080,15780,15790,15790,15780,185
|
|
20240304,131700,5263821030,15790,15780,15790,15780,220
|
|
20240304,131600,5260348770,15780,15790,15790,15780,583
|
|
20240304,131500,5251143290,15790,15790,15790,15780,382
|
|
20240304,131400,5245112760,15780,15790,15790,15780,298
|
|
20240304,131300,5240408050,15790,15780,15790,15780,211
|
|
20240304,131200,5237078400,15770,15790,15790,15760,19356
|
|
20240304,131100,4931916900,15790,15790,15790,15780,837
|
|
20240304,131000,4918701760,15790,15800,15800,15790,170
|
|
20240304,130900,4916016220,15800,15790,15800,15790,780
|
|
20240304,130800,4903692320,15790,15790,15800,15790,426
|
|
20240304,130700,4896964320,15800,15790,15800,15780,389
|
|
20240304,130600,4890821990,15790,15800,15800,15790,536
|
|
20240304,130500,4882357250,15800,15800,15800,15790,1012
|
|
20240304,130400,4866377650,15800,15800,15800,15800,250
|
|
20240304,130300,4862427650,15800,15800,15800,15800,576
|
|
20240304,130200,4853326850,15810,15800,15810,15800,126
|
|
20240304,130100,4851334880,15790,15800,15810,15790,480
|
|
20240304,130000,4843751500,15810,15800,15810,15800,3511
|
|
20240304,125900,4788251240,15800,15790,15800,15790,178
|
|
20240304,125800,4785439950,15790,15790,15800,15780,267
|
|
20240304,125700,4781223680,15790,15790,15790,15780,814
|
|
20240304,125600,4768370820,15790,15790,15790,15780,705
|
|
20240304,125500,4757238880,15790,15790,15790,15780,244
|
|
20240304,125400,4753386530,15790,15810,15810,15790,300
|
|
20240304,125300,4748646160,15810,15810,15810,15810,74
|
|
20240304,125200,4747476220,15810,15810,15810,15800,148
|
|
20240304,125100,4745136690,15810,15810,15810,15810,63
|
|
20240304,125000,4744140660,15770,15790,15800,15770,6496
|
|
20240304,124900,4641665610,15780,15800,15800,15780,157
|
|
20240304,124800,4639186600,15800,15800,15800,15790,158
|
|
20240304,124700,4636691090,15800,15800,15800,15800,270
|
|
20240304,124600,4632425090,15800,15810,15810,15790,2217
|
|
20240304,124500,4597414260,15810,15810,15810,15810,130
|
|
20240304,124400,4595358960,15820,15800,15820,15790,1850
|
|
20240304,124300,4566115360,15810,15810,15810,15790,1201
|
|
20240304,124200,4547139600,15810,15840,15840,15810,2145
|
|
20240304,124100,4513217460,15850,15820,16000,15810,22150
|
|
20240304,124000,4159765740,15820,15810,15820,15810,212
|
|
20240304,123900,4156413460,15810,15810,15810,15800,110
|
|
20240304,123800,4154675380,15810,15800,15810,15790,211
|
|
20240304,123700,4151341560,15800,15800,15800,15790,919
|
|
20240304,123600,4136823530,15800,15800,15800,15790,56
|
|
20240304,123500,4135939070,15800,15800,15800,15800,820
|
|
20240304,123400,4122983070,15800,15800,15800,15800,21
|
|
20240304,123300,4122651270,15800,15790,15800,15790,22
|
|
20240304,123200,4122303780,15790,15790,15790,15790,455
|
|
20240304,123100,4115119330,15780,15790,15790,15780,723
|
|
20240304,123000,4103706320,15800,15800,15810,15800,230
|
|
20240304,122900,4100071950,15810,15800,15810,15800,194
|
|
20240304,122800,4097005250,15810,15810,15810,15810,70
|
|
20240304,122700,4095898550,15810,15810,15810,15800,37
|
|
20240304,122600,4095313730,15810,15810,15810,15810,55
|
|
20240304,122500,4094444180,15800,15810,15820,15800,237
|
|
20240304,122400,4090698460,15810,15820,15820,15800,228
|
|
20240304,122300,4087094580,15810,15810,15820,15810,170
|
|
20240304,122200,4084406850,15810,15810,15810,15810,107
|
|
20240304,122100,4082715180,15810,15800,15810,15800,116
|
|
20240304,122000,4080881840,15800,15800,15800,15800,362
|
|
20240304,121900,4075162240,15800,15800,15800,15790,166
|
|
20240304,121800,4072539530,15790,15790,15800,15790,1240
|
|
20240304,121700,4052947750,15790,15790,15790,15780,673
|
|
20240304,121600,4042324580,15790,15790,15790,15780,388
|
|
20240304,121500,4036198790,15790,15790,15790,15780,216
|
|
20240304,121400,4032789650,15790,15790,15790,15780,1418
|
|
20240304,121300,4010407100,15790,15800,15800,15790,501
|
|
20240304,121200,4002496250,15790,15790,15800,15790,246
|
|
20240304,121100,3998611480,15800,15790,15800,15790,75
|
|
20240304,121000,3997426560,15800,15790,15800,15790,155
|
|
20240304,120900,3994978650,15780,15800,15800,15780,1106
|
|
20240304,120800,3977514730,15800,15800,15810,15790,3172
|
|
20240304,120700,3927396960,15800,15830,15830,15800,1021
|
|
20240304,120600,3911249510,15830,15830,15830,15820,143
|
|
20240304,120500,3908986320,15820,15830,15830,15820,42
|
|
20240304,120400,3908321490,15820,15810,15830,15810,1158
|
|
20240304,120300,3890001970,15810,15810,15820,15810,240
|
|
20240304,120200,3886206880,15810,15810,15810,15810,87
|
|
20240304,120100,3884831410,15810,15830,15830,15810,2116
|
|
20240304,120000,3851365600,15830,15840,15840,15830,132
|
|
20240304,115900,3849275480,15830,15840,15840,15830,912
|
|
20240304,115800,3834836560,15840,15830,15840,15830,276
|
|
20240304,115700,3830466340,15840,15840,15840,15830,127
|
|
20240304,115600,3828455160,15840,15840,15840,15840,148
|
|
20240304,115500,3826110840,15840,15840,15840,15830,98
|
|
20240304,115400,3824558550,15840,15840,15840,15840,78
|
|
20240304,115300,3823323030,15840,15840,15840,15840,1688
|
|
20240304,115200,3796585110,15840,15840,15840,15830,175
|
|
20240304,115100,3793814110,15830,15830,15830,15830,422
|
|
20240304,115000,3787133850,15830,15830,15830,15830,256
|
|
20240304,114900,3783081370,15830,15830,15830,15830,125
|
|
20240304,114800,3781102620,15830,15830,15830,15830,65
|
|
20240304,114700,3780073670,15830,15820,15830,15820,270
|
|
20240304,114600,3775799770,15830,15830,15830,15820,503
|
|
20240304,114500,3767841280,15830,15830,15830,15820,373
|
|
20240304,114400,3761937260,15830,15830,15830,15830,103
|
|
20240304,114300,3760306770,15830,15830,15840,15820,132
|
|
20240304,114200,3758217690,15820,15820,15820,15810,303
|
|
20240304,114100,3753424660,15820,15830,15830,15810,495
|
|
20240304,114000,3745596460,15830,15820,15830,15820,93
|
|
20240304,113900,3744124370,15820,15840,15840,15820,184
|
|
20240304,113800,3741211870,15840,15830,15840,15830,102
|
|
20240304,113700,3739596800,15830,15830,15840,15810,396
|
|
20240304,113600,3733332190,15830,15840,15840,15830,105
|
|
20240304,113500,3731669100,15830,15830,15830,15820,1087
|
|
20240304,113400,3714471740,15840,15840,15840,15830,728
|
|
20240304,113300,3702945210,15840,15850,15850,15840,774
|
|
20240304,113200,3690684880,15840,15840,15850,15840,179
|
|
20240304,113100,3687848390,15850,15860,15860,15850,502
|
|
20240304,113000,3679890960,15860,15850,15860,15850,181
|
|
20240304,112900,3677020370,15850,15860,15860,15840,360
|
|
20240304,112800,3671314560,15860,15860,15860,15850,203
|
|
20240304,112700,3668096070,15860,15850,15860,15840,982
|
|
20240304,112600,3652531160,15850,15840,15850,15840,537
|
|
20240304,112500,3644020220,15850,15840,15850,15840,812
|
|
20240304,112400,3631150080,15850,15850,15850,15840,534
|
|
20240304,112300,3622690220,15830,15820,15850,15820,174
|
|
20240304,112200,3619935640,15830,15820,15830,15820,217
|
|
20240304,112100,3616501870,15820,15830,15830,15820,153
|
|
20240304,112000,3614080020,15830,15850,15850,15820,753
|
|
20240304,111900,3602152540,15840,15830,15850,15830,304
|
|
20240304,111800,3597336250,15830,15830,15830,15820,661
|
|
20240304,111700,3586872880,15820,15820,15830,15820,356
|
|
20240304,111600,3581240780,15830,15830,15830,15820,199
|
|
20240304,111500,3578090670,15830,15830,15830,15820,300
|
|
20240304,111400,3573342260,15830,15800,15830,15790,372
|
|
20240304,111300,3567464350,15800,15780,15800,15780,423
|
|
20240304,111200,3560781200,15780,15760,15790,15760,1684
|
|
20240304,111100,3534211700,15770,15760,15770,15760,500
|
|
20240304,111000,3526327730,15760,15770,15780,15760,2543
|
|
20240304,110900,3486229610,15770,15770,15780,15760,826
|
|
20240304,110800,3473203730,15770,15770,15770,15760,926
|
|
20240304,110700,3458602860,15770,15780,15790,15760,2766
|
|
20240304,110600,3414975300,15780,15790,15790,15780,2892
|
|
20240304,110500,3369334490,15790,15820,15830,15790,1312
|
|
20240304,110400,3348605820,15810,15830,15840,15780,15182
|
|
20240304,110300,3108625490,15830,15840,15840,15820,2621
|
|
20240304,110200,3067129900,15840,15830,15850,15830,1290
|
|
20240304,110100,3046695510,15840,15840,15840,15840,287
|
|
20240304,110000,3042149430,15830,15840,15840,15830,421
|
|
20240304,105900,3035484840,15840,15830,15840,15830,1327
|
|
20240304,105800,3014470350,15830,15850,15850,15820,20983
|
|
20240304,105700,2682379110,15870,15880,15880,15860,217
|
|
20240304,105600,2678935800,15870,15890,15890,15860,3178
|
|
20240304,105500,2628506580,15900,15910,15910,15900,103
|
|
20240304,105400,2626868870,15900,15910,15910,15900,40
|
|
20240304,105300,2626232680,15910,15900,15910,15890,572
|
|
20240304,105200,2617136910,15890,15890,15900,15890,177
|
|
20240304,105100,2614323890,15890,15890,15890,15880,185
|
|
20240304,105000,2611384910,15900,15920,15920,15900,3490
|
|
20240304,104900,2555892820,15920,15910,15920,15900,894
|
|
20240304,104800,2541664200,15900,15910,15910,15900,251
|
|
20240304,104700,2537672490,15910,15920,15920,15900,295
|
|
20240304,104600,2532978270,15920,15930,15930,15920,50
|
|
20240304,104500,2532182200,15930,15930,15930,15930,86
|
|
20240304,104400,2530812220,15930,15930,15930,15930,137
|
|
20240304,104300,2528629810,15930,15930,15930,15920,120
|
|
20240304,104200,2526718920,15930,15920,15930,15920,388
|
|
20240304,104100,2520538270,15920,15920,15930,15920,380
|
|
20240304,104000,2514487440,15930,15930,15930,15930,132
|
|
20240304,103900,2512384680,15930,15940,15940,15930,14
|
|
20240304,103800,2512161590,15940,15940,15950,15940,2487
|
|
20240304,103700,2472518270,15940,15910,15940,15900,1283
|
|
20240304,103600,2452085210,15910,15890,15910,15890,704
|
|
20240304,103500,2440891080,15900,15900,15900,15900,84
|
|
20240304,103400,2439555480,15900,15900,15900,15880,224
|
|
20240304,103300,2435995450,15900,15890,15900,15880,317
|
|
20240304,103200,2430959000,15890,15890,15890,15890,800
|
|
20240304,103100,2418247000,15890,15890,15890,15890,132
|
|
20240304,103000,2416149520,15890,15900,15900,15890,830
|
|
20240304,102900,2402960650,15900,15900,15900,15890,763
|
|
20240304,102800,2390830320,15900,15900,15900,15890,1126
|
|
20240304,102700,2372927460,15900,15900,15910,15900,680
|
|
20240304,102600,2362115210,15900,15890,15900,15880,790
|
|
20240304,102500,2349559290,15870,15890,15890,15870,1148
|
|
20240304,102400,2331335770,15890,15880,15890,15880,665
|
|
20240304,102300,2320775500,15880,15870,15880,15870,1672
|
|
20240304,102200,2294232940,15870,15870,15880,15870,590
|
|
20240304,102100,2284869520,15870,15860,15870,15860,708
|
|
20240304,102000,2273640500,15860,15850,15860,15850,263
|
|
20240304,101900,2269471440,15850,15870,15870,15850,1218
|
|
20240304,101800,2250163700,15850,15850,15860,15850,482
|
|
20240304,101700,2242520660,15850,15850,15860,15850,402
|
|
20240304,101600,2236145160,15850,15860,15860,15850,721
|
|
20240304,101500,2224716270,15850,15860,15870,15840,5953
|
|
20240304,101400,2130372640,15860,15860,15870,15860,98
|
|
20240304,101300,2128817590,15860,15880,15880,15850,3114
|
|
20240304,101200,2079423600,15870,15900,15900,15870,6147
|
|
20240304,101100,1981709030,15900,15910,15930,15900,433
|
|
20240304,101000,1974819790,15910,15920,15930,15910,217
|
|
20240304,100900,1971365050,15930,15930,15930,15910,345
|
|
20240304,100800,1965870890,15930,15930,15940,15920,341
|
|
20240304,100700,1960440520,15940,15900,15950,15900,283
|
|
20240304,100600,1955937130,15910,15930,15950,15900,4260
|
|
20240304,100500,1888164110,15920,15930,15930,15920,976
|
|
20240304,100400,1872625420,15930,15920,15930,15920,975
|
|
20240304,100300,1857100500,15930,15950,15950,15920,2198
|
|
20240304,100200,1822082730,15950,15940,15950,15940,307
|
|
20240304,100100,1817188310,15950,15940,15950,15930,231
|
|
20240304,100000,1813507110,15940,15940,15950,15940,514
|
|
20240304,095900,1805313840,15930,15940,15950,15930,337
|
|
20240304,095800,1799942340,15940,15940,15950,15940,1672
|
|
20240304,095700,1773290440,15940,15940,15950,15940,290
|
|
20240304,095600,1768667700,15940,15940,15950,15940,876
|
|
20240304,095500,1754701850,15940,15960,15970,15940,2920
|
|
20240304,095400,1708108940,15970,15980,15980,15960,1364
|
|
20240304,095300,1686323760,15980,15980,15990,15980,340
|
|
20240304,095200,1680890400,15980,15980,15990,15970,1196
|
|
20240304,095100,1661778300,15980,15970,15980,15970,1289
|
|
20240304,095000,1641183870,15970,15970,15980,15970,1288
|
|
20240304,094900,1620613370,15970,15980,15980,15970,114
|
|
20240304,094800,1618792550,15980,15970,15980,15970,18
|
|
20240304,094700,1618504920,15980,15980,15980,15970,1126
|
|
20240304,094600,1600517930,15980,15980,15980,15970,266
|
|
20240304,094500,1596268190,15980,15990,15990,15970,1343
|
|
20240304,094400,1574807190,15990,16010,16010,15980,3124
|
|
20240304,094300,1524823850,16000,16010,16010,16000,91
|
|
20240304,094200,1523367660,16010,16020,16030,16000,2792
|
|
20240304,094100,1478636200,16020,16000,16020,16000,619
|
|
20240304,094000,1468729230,16000,15990,16000,15990,951
|
|
20240304,093900,1453517300,16000,16020,16020,16000,985
|
|
20240304,093800,1437757080,16020,16000,16020,15990,145
|
|
20240304,093700,1435437210,16000,16030,16030,16000,2400
|
|
20240304,093600,1397016800,16030,16020,16030,16010,1578
|
|
20240304,093500,1371736800,16030,16020,16040,16020,3966
|
|
20240304,093400,1308174830,16030,16020,16030,16010,4408
|
|
20240304,093300,1237560120,16020,15990,16020,15990,2954
|
|
20240304,093200,1190267190,15990,15990,16000,15990,1515
|
|
20240304,093100,1166040720,15990,16000,16000,15980,159
|
|
20240304,093000,1163498020,16000,15990,16000,15990,340
|
|
20240304,092900,1158060280,15990,16010,16010,15990,1140
|
|
20240304,092800,1139831200,16010,16000,16010,15990,1136
|
|
20240304,092700,1121653220,15990,15980,15990,15980,2195
|
|
20240304,092600,1086573130,15990,16020,16020,15980,7868
|
|
20240304,092500,960667650,16010,16010,16020,16000,369
|
|
20240304,092400,954761490,16010,16040,16040,16010,2683
|
|
20240304,092300,911754520,16050,16020,16050,16020,936
|
|
20240304,092200,896749780,16020,16040,16040,16020,635
|
|
20240304,092100,886569680,16040,16030,16040,16020,194
|
|
20240304,092000,883459750,16030,16030,16040,16020,730
|
|
20240304,091900,871755730,16040,16040,16050,16030,1830
|
|
20240304,091800,842403630,16030,16020,16040,16020,2046
|
|
20240304,091700,809611490,16010,16010,16020,16010,281
|
|
20240304,091600,805110150,16010,16050,16050,16010,737
|
|
20240304,091500,793300650,16040,16010,16050,16010,2612
|
|
20240304,091400,751414180,16010,16030,16030,16000,4997
|
|
20240304,091300,671364900,16030,16010,16030,16010,2510
|
|
20240304,091200,631154180,16010,15980,16010,15980,420
|
|
20240304,091100,624432970,16000,16000,16010,16000,477
|
|
20240304,091000,616800600,16000,15960,16000,15950,5201
|
|
20240304,090900,533733450,15950,15880,15950,15870,1412
|
|
20240304,090800,511260990,15870,15920,15920,15850,195
|
|
20240304,090700,508164310,15930,15860,15930,15840,4073
|
|
20240304,090600,443550800,15860,15900,15900,15840,5379
|
|
20240304,090500,358218500,15870,15930,15930,15870,3241
|
|
20240304,090400,306701440,15910,15910,15930,15900,2834
|
|
20240304,090300,261621720,15910,15970,15980,15900,4305
|
|
20240304,090200,193075540,15970,15930,15990,15930,238
|
|
20240304,090100,189281360,15950,16020,16020,15950,7991
|
|
20240304,090000,61705720,16020,15960,16030,15960,3865
|