590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,184700,7564495520,15310,15310,15310,15310,6956
|
|
20240306,184600,7564495520,15310,15310,15310,15310,0
|
|
20240306,184500,7564495520,15310,15310,15310,15310,0
|
|
20240306,184400,7564495520,15310,15310,15310,15310,0
|
|
20240306,184300,7564495520,15310,15310,15310,15310,0
|
|
20240306,184200,7564495520,15310,15310,15310,15310,0
|
|
20240306,184100,7564495520,15310,15310,15310,15310,0
|
|
20240306,184000,7564495520,15310,15310,15310,15310,0
|
|
20240306,183900,7564495520,15310,15310,15310,15310,0
|
|
20240306,183800,7564495520,15310,15310,15310,15310,0
|
|
20240306,183700,7564495520,15310,15310,15310,15310,0
|
|
20240306,183600,7564495520,15310,15310,15310,15310,0
|
|
20240306,183500,7564495520,15310,15310,15310,15310,0
|
|
20240306,183400,7564495520,15310,15310,15310,15310,0
|
|
20240306,183300,7564495520,15310,15310,15310,15310,0
|
|
20240306,183200,7564495520,15310,15310,15310,15310,0
|
|
20240306,183100,7564495520,15310,15310,15310,15310,0
|
|
20240306,183000,7564495520,15310,15310,15310,15310,0
|
|
20240306,182900,7564495520,15310,15310,15310,15310,0
|
|
20240306,182800,7564495520,15310,15310,15310,15310,0
|
|
20240306,182700,7564495520,15310,15310,15310,15310,0
|
|
20240306,182600,7564495520,15310,15310,15310,15310,0
|
|
20240306,182500,7564495520,15310,15310,15310,15310,0
|
|
20240306,182400,7564495520,15310,15310,15310,15310,0
|
|
20240306,182300,7564495520,15310,15310,15310,15310,0
|
|
20240306,182200,7564495520,15310,15310,15310,15310,0
|
|
20240306,182100,7564495520,15310,15310,15310,15310,0
|
|
20240306,182000,7564495520,15310,15310,15310,15310,0
|
|
20240306,181900,7564495520,15310,15310,15310,15310,0
|
|
20240306,181800,7564495520,15310,15310,15310,15310,0
|
|
20240306,181700,7564495520,15310,15310,15310,15310,6956
|
|
20240306,181600,7564495520,15310,15310,15310,15310,0
|
|
20240306,181500,7564495520,15310,15310,15310,15310,0
|
|
20240306,181400,7564495520,15310,15310,15310,15310,0
|
|
20240306,181300,7564495520,15310,15310,15310,15310,0
|
|
20240306,181200,7564495520,15310,15310,15310,15310,0
|
|
20240306,181100,7564495520,15310,15310,15310,15310,0
|
|
20240306,181000,7564495520,15310,15310,15310,15310,0
|
|
20240306,180900,7564495520,15310,15310,15310,15310,0
|
|
20240306,180800,7564495520,15310,15310,15310,15310,0
|
|
20240306,180700,7564495520,15310,15310,15310,15310,0
|
|
20240306,180600,7564495520,15310,15310,15310,15310,0
|
|
20240306,180500,7564495520,15310,15310,15310,15310,0
|
|
20240306,180400,7564495520,15310,15310,15310,15310,0
|
|
20240306,180300,7564495520,15310,15310,15310,15310,0
|
|
20240306,180200,7564495520,15310,15310,15310,15310,0
|
|
20240306,180100,7564495520,15310,15310,15310,15310,0
|
|
20240306,180000,7564495520,15310,15310,15310,15310,0
|
|
20240306,175900,7564495520,15310,15310,15310,15310,0
|
|
20240306,175800,7564495520,15310,15310,15310,15310,0
|
|
20240306,175700,7564495520,15310,15310,15310,15310,0
|
|
20240306,175600,7564495520,15310,15310,15310,15310,0
|
|
20240306,175500,7564495520,15310,15310,15310,15310,0
|
|
20240306,175400,7564495520,15310,15310,15310,15310,0
|
|
20240306,175300,7564495520,15310,15310,15310,15310,0
|
|
20240306,175200,7564495520,15310,15310,15310,15310,0
|
|
20240306,175100,7564495520,15310,15310,15310,15310,0
|
|
20240306,175000,7564495520,15310,15310,15310,15310,0
|
|
20240306,174900,7564495520,15310,15310,15310,15310,0
|
|
20240306,174800,7564495520,15310,15310,15310,15310,0
|
|
20240306,174700,7564495520,15310,15310,15310,15310,6956
|
|
20240306,174600,7564495520,15310,15310,15310,15310,0
|
|
20240306,174500,7564495520,15310,15310,15310,15310,0
|
|
20240306,174400,7564495520,15310,15310,15310,15310,0
|
|
20240306,174300,7564495520,15310,15310,15310,15310,0
|
|
20240306,174200,7564495520,15310,15310,15310,15310,0
|
|
20240306,174100,7564495520,15310,15310,15310,15310,0
|
|
20240306,174000,7564495520,15310,15310,15310,15310,0
|
|
20240306,173900,7564495520,15310,15310,15310,15310,0
|
|
20240306,173800,7564495520,15310,15310,15310,15310,0
|
|
20240306,173700,7564495520,15310,15310,15310,15310,0
|
|
20240306,173600,7564495520,15310,15310,15310,15310,0
|
|
20240306,173500,7564495520,15310,15310,15310,15310,0
|
|
20240306,173400,7564495520,15310,15310,15310,15310,0
|
|
20240306,173300,7564495520,15310,15310,15310,15310,0
|
|
20240306,173200,7564495520,15310,15310,15310,15310,0
|
|
20240306,173100,7564495520,15310,15310,15310,15310,0
|
|
20240306,173000,7564495520,15310,15310,15310,15310,0
|
|
20240306,172900,7564495520,15310,15310,15310,15310,0
|
|
20240306,172800,7564495520,15310,15310,15310,15310,0
|
|
20240306,172700,7564495520,15310,15310,15310,15310,0
|
|
20240306,172600,7564495520,15310,15310,15310,15310,0
|
|
20240306,172500,7564495520,15310,15310,15310,15310,0
|
|
20240306,172400,7564495520,15310,15310,15310,15310,0
|
|
20240306,172300,7564495520,15310,15310,15310,15310,0
|
|
20240306,172200,7564495520,15310,15310,15310,15310,0
|
|
20240306,172100,7564495520,15310,15310,15310,15310,0
|
|
20240306,172000,7564495520,15310,15310,15310,15310,0
|
|
20240306,171900,7564495520,15310,15310,15310,15310,0
|
|
20240306,171800,7564495520,15310,15310,15310,15310,0
|
|
20240306,171700,7564495520,15310,15310,15310,15310,6956
|
|
20240306,171600,7564495520,15310,15310,15310,15310,0
|
|
20240306,171500,7564495520,15310,15310,15310,15310,0
|
|
20240306,171400,7564495520,15310,15310,15310,15310,0
|
|
20240306,171300,7564495520,15310,15310,15310,15310,0
|
|
20240306,171200,7564495520,15310,15310,15310,15310,0
|
|
20240306,171100,7564495520,15310,15310,15310,15310,0
|
|
20240306,171000,7564495520,15310,15310,15310,15310,0
|
|
20240306,170900,7564495520,15310,15310,15310,15310,0
|
|
20240306,170800,7564495520,15310,15310,15310,15310,0
|
|
20240306,170700,7564495520,15310,15310,15310,15310,0
|
|
20240306,170600,7564495520,15310,15310,15310,15310,0
|
|
20240306,170500,7564495520,15310,15310,15310,15310,0
|
|
20240306,170400,7564495520,15310,15310,15310,15310,0
|
|
20240306,170300,7564495520,15310,15310,15310,15310,0
|
|
20240306,170200,7564495520,15310,15310,15310,15310,0
|
|
20240306,170100,7564495520,15310,15310,15310,15310,0
|
|
20240306,170000,7564495520,15310,15310,15310,15310,0
|
|
20240306,165900,7564495520,15310,15310,15310,15310,0
|
|
20240306,165800,7564495520,15310,15310,15310,15310,0
|
|
20240306,165700,7564495520,15310,15310,15310,15310,0
|
|
20240306,165600,7564495520,15310,15310,15310,15310,0
|
|
20240306,165500,7564495520,15310,15310,15310,15310,0
|
|
20240306,165400,7564495520,15310,15310,15310,15310,0
|
|
20240306,165300,7564495520,15310,15310,15310,15310,0
|
|
20240306,165200,7564495520,15310,15310,15310,15310,0
|
|
20240306,165100,7564495520,15310,15310,15310,15310,0
|
|
20240306,165000,7564495520,15310,15310,15310,15310,0
|
|
20240306,164900,7564495520,15310,15310,15310,15310,0
|
|
20240306,164800,7564495520,15310,15310,15310,15310,0
|
|
20240306,164700,7564495520,15310,15310,15310,15310,6956
|
|
20240306,164600,7564495520,15310,15310,15310,15310,0
|
|
20240306,164500,7564495520,15310,15310,15310,15310,0
|
|
20240306,164400,7564495520,15310,15310,15310,15310,0
|
|
20240306,164300,7564495520,15310,15310,15310,15310,0
|
|
20240306,164200,7564495520,15310,15310,15310,15310,0
|
|
20240306,164100,7564495520,15310,15310,15310,15310,0
|
|
20240306,164000,7564495520,15310,15310,15310,15310,0
|
|
20240306,163900,7564495520,15310,15310,15310,15310,0
|
|
20240306,163800,7564495520,15310,15310,15310,15310,0
|
|
20240306,163700,7564495520,15310,15310,15310,15310,0
|
|
20240306,163600,7564495520,15310,15310,15310,15310,0
|
|
20240306,163500,7564495520,15310,15310,15310,15310,0
|
|
20240306,163400,7564495520,15310,15310,15310,15310,0
|
|
20240306,163300,7564495520,15310,15310,15310,15310,0
|
|
20240306,163200,7564495520,15310,15310,15310,15310,0
|
|
20240306,163100,7564495520,15310,15310,15310,15310,0
|
|
20240306,163000,7564495520,15310,15310,15310,15310,0
|
|
20240306,162900,7564495520,15310,15310,15310,15310,0
|
|
20240306,162800,7564495520,15310,15310,15310,15310,0
|
|
20240306,162700,7564495520,15310,15310,15310,15310,0
|
|
20240306,162600,7564495520,15310,15310,15310,15310,0
|
|
20240306,162500,7564495520,15310,15310,15310,15310,0
|
|
20240306,162400,7564495520,15310,15310,15310,15310,0
|
|
20240306,162300,7564495520,15310,15310,15310,15310,0
|
|
20240306,162200,7564495520,15310,15310,15310,15310,0
|
|
20240306,162100,7564495520,15310,15310,15310,15310,0
|
|
20240306,162000,7564495520,15310,15310,15310,15310,0
|
|
20240306,161900,7564495520,15310,15310,15310,15310,0
|
|
20240306,161800,7564495520,15310,15310,15310,15310,0
|
|
20240306,161700,7564495520,15310,15310,15310,15310,6956
|
|
20240306,161600,7564495520,15310,15310,15310,15310,0
|
|
20240306,161500,7564495520,15310,15310,15310,15310,0
|
|
20240306,161400,7564495520,15310,15310,15310,15310,0
|
|
20240306,161300,7564495520,15310,15310,15310,15310,0
|
|
20240306,161200,7564495520,15310,15310,15310,15310,0
|
|
20240306,161100,7564495520,15310,15310,15310,15310,0
|
|
20240306,161000,7564495520,15310,15310,15310,15310,0
|
|
20240306,160900,7564495520,15310,15310,15310,15310,0
|
|
20240306,160800,7564495520,15310,15310,15310,15310,0
|
|
20240306,160700,7564495520,15310,15310,15310,15310,0
|
|
20240306,160600,7564495520,15310,15310,15310,15310,0
|
|
20240306,160500,7564495520,15310,15310,15310,15310,0
|
|
20240306,160400,7564495520,15310,15310,15310,15310,0
|
|
20240306,160300,7564495520,15310,15310,15310,15310,0
|
|
20240306,160200,7564495520,15310,15310,15310,15310,0
|
|
20240306,160100,7564495520,15310,15310,15310,15310,0
|
|
20240306,160000,7564495520,15310,15310,15310,15310,0
|
|
20240306,155900,7564495520,15310,15310,15310,15310,0
|
|
20240306,155800,7564495520,15310,15310,15310,15310,0
|
|
20240306,155700,7564495520,15310,15310,15310,15310,0
|
|
20240306,155600,7564495520,15310,15310,15310,15310,0
|
|
20240306,155500,7564495520,15310,15310,15310,15310,0
|
|
20240306,155400,7564495520,15310,15310,15310,15310,0
|
|
20240306,155300,7564495520,15310,15310,15310,15310,0
|
|
20240306,155200,7564495520,15310,15310,15310,15310,0
|
|
20240306,155100,7564495520,15310,15310,15310,15310,0
|
|
20240306,155000,7564495520,15310,15310,15310,15310,0
|
|
20240306,154900,7564495520,15310,15310,15310,15310,0
|
|
20240306,154800,7564495520,15310,15310,15310,15310,0
|
|
20240306,154700,7564495520,15310,15310,15310,15310,6956
|
|
20240306,154600,7564495520,15310,15310,15310,15310,0
|
|
20240306,154500,7564495520,15310,15310,15310,15310,0
|
|
20240306,154400,7564495520,15310,15310,15310,15310,0
|
|
20240306,154300,7564495520,15310,15310,15310,15310,0
|
|
20240306,154200,7564495520,15310,15310,15310,15310,0
|
|
20240306,154100,7564495520,15310,15310,15310,15310,0
|
|
20240306,154000,7564495520,15310,15310,15310,15310,0
|
|
20240306,153900,7564495520,15310,15310,15310,15310,0
|
|
20240306,153800,7564495520,15310,15310,15310,15310,0
|
|
20240306,153700,7564495520,15310,15310,15310,15310,0
|
|
20240306,153600,7564495520,15310,15310,15310,15310,0
|
|
20240306,153500,7564495520,15310,15310,15310,15310,0
|
|
20240306,153400,7564495520,15310,15310,15310,15310,0
|
|
20240306,153300,7564495520,15310,15310,15310,15310,0
|
|
20240306,153200,7564495520,15310,15310,15310,15310,0
|
|
20240306,153100,7564495520,15310,15310,15310,15310,0
|
|
20240306,153000,7564495520,15310,15310,15310,15310,6956
|
|
20240306,152900,7457999160,15300,15300,15300,15300,0
|
|
20240306,152800,7457999160,15300,15300,15300,15300,0
|
|
20240306,152700,7457999160,15300,15300,15300,15300,0
|
|
20240306,152600,7457999160,15300,15300,15300,15300,0
|
|
20240306,152500,7457999160,15300,15300,15300,15300,0
|
|
20240306,152400,7457999160,15300,15300,15300,15300,0
|
|
20240306,152300,7457999160,15300,15300,15300,15300,0
|
|
20240306,152200,7457999160,15300,15300,15300,15300,0
|
|
20240306,152100,7457999160,15300,15300,15300,15300,0
|
|
20240306,152000,7457999160,15300,15300,15300,15300,0
|
|
20240306,151900,7457999160,15300,15290,15300,15290,1132
|
|
20240306,151800,7440686490,15290,15300,15300,15290,4523
|
|
20240306,151700,7371485220,15300,15300,15310,15300,143
|
|
20240306,151600,7369297310,15300,15300,15310,15290,487
|
|
20240306,151500,7361845790,15300,15290,15310,15290,1107
|
|
20240306,151400,7344908280,15300,15290,15310,15290,513
|
|
20240306,151300,7337059960,15290,15290,15290,15290,50
|
|
20240306,151200,7336295460,15300,15290,15300,15290,190
|
|
20240306,151100,7333390000,15290,15290,15290,15290,829
|
|
20240306,151000,7320714590,15290,15300,15300,15290,853
|
|
20240306,150900,7307663800,15300,15300,15300,15290,387
|
|
20240306,150800,7301742780,15300,15290,15300,15290,545
|
|
20240306,150700,7293404530,15290,15290,15300,15290,30
|
|
20240306,150600,7292945780,15290,15300,15300,15290,122
|
|
20240306,150500,7291080200,15290,15300,15300,15290,36
|
|
20240306,150400,7290529660,15300,15310,15320,15300,4235
|
|
20240306,150300,7225709380,15310,15310,15320,15310,170
|
|
20240306,150200,7223106580,15310,15310,15320,15310,226
|
|
20240306,150100,7219646420,15320,15300,15320,15300,458
|
|
20240306,150000,7212635120,15310,15300,15310,15300,249
|
|
20240306,145900,7208824500,15300,15310,15310,15300,305
|
|
20240306,145800,7204156670,15310,15310,15310,15300,782
|
|
20240306,145700,7192185000,15300,15300,15310,15300,315
|
|
20240306,145600,7187363790,15300,15300,15310,15300,1866
|
|
20240306,145500,7158813260,15290,15300,15310,15290,159
|
|
20240306,145400,7156380730,15290,15280,15300,15270,1355
|
|
20240306,145300,7135663630,15280,15280,15290,15280,157
|
|
20240306,145200,7133264530,15280,15290,15290,15280,50
|
|
20240306,145100,7132500320,15280,15280,15280,15280,129
|
|
20240306,145000,7130529200,15280,15270,15280,15270,153
|
|
20240306,144900,7128192130,15270,15300,15310,15260,3721
|
|
20240306,144800,7071356140,15300,15290,15310,15290,92
|
|
20240306,144700,7069948570,15290,15280,15290,15280,986
|
|
20240306,144600,7054873190,15280,15290,15290,15280,305
|
|
20240306,144500,7050211140,15280,15280,15290,15280,755
|
|
20240306,144400,7038673540,15270,15270,15280,15270,192
|
|
20240306,144300,7035741260,15270,15280,15280,15270,174
|
|
20240306,144200,7033082730,15270,15320,15320,15270,8904
|
|
20240306,144100,6896802570,15320,15320,15330,15320,199
|
|
20240306,144000,6893753790,15320,15320,15330,15320,47
|
|
20240306,143900,6893033740,15320,15320,15320,15320,151
|
|
20240306,143800,6890720420,15320,15320,15330,15320,1252
|
|
20240306,143700,6871529780,15320,15320,15330,15320,188
|
|
20240306,143600,6868649610,15320,15330,15330,15320,1270
|
|
20240306,143500,6849188700,15330,15330,15340,15330,219
|
|
20240306,143400,6845831400,15330,15340,15340,15330,284
|
|
20240306,143300,6841475580,15330,15340,15340,15330,385
|
|
20240306,143200,6835571340,15330,15340,15340,15330,770
|
|
20240306,143100,6823760770,15340,15360,15360,15340,11518
|
|
20240306,143000,6646875130,15360,15370,15380,15360,2031
|
|
20240306,142900,6615678130,15370,15390,15390,15370,294
|
|
20240306,142800,6611155740,15390,15370,15390,15370,556
|
|
20240306,142700,6602605430,15380,15370,15380,15360,749
|
|
20240306,142600,6591093280,15360,15360,15370,15360,877
|
|
20240306,142500,6577615560,15360,15360,15370,15360,191
|
|
20240306,142400,6574680400,15360,15370,15370,15360,159
|
|
20240306,142300,6572237110,15360,15370,15370,15360,119
|
|
20240306,142200,6570408580,15370,15360,15370,15360,178
|
|
20240306,142100,6567673520,15360,15360,15370,15360,146
|
|
20240306,142000,6565430350,15360,15360,15370,15360,153
|
|
20240306,141900,6563079580,15370,15360,15370,15360,89
|
|
20240306,141800,6561712520,15360,15360,15360,15360,132
|
|
20240306,141700,6559685000,15360,15360,15360,15360,77
|
|
20240306,141600,6558502280,15370,15370,15370,15360,449
|
|
20240306,141500,6551601510,15370,15380,15380,15370,513
|
|
20240306,141400,6543713570,15390,15380,15390,15370,364
|
|
20240306,141300,6538116180,15380,15380,15380,15380,142
|
|
20240306,141200,6535932220,15380,15370,15380,15370,476
|
|
20240306,141100,6528611440,15380,15380,15380,15380,480
|
|
20240306,141000,6521229040,15370,15370,15370,15370,131
|
|
20240306,140900,6519215570,15370,15370,15370,15360,882
|
|
20240306,140800,6505660440,15370,15360,15370,15360,278
|
|
20240306,140700,6501390180,15360,15360,15360,15360,287
|
|
20240306,140600,6496981860,15360,15370,15370,15360,160
|
|
20240306,140500,6494524150,15360,15390,15390,15360,1711
|
|
20240306,140400,6468228030,15380,15380,15380,15380,118
|
|
20240306,140300,6466413190,15380,15380,15400,15380,1247
|
|
20240306,140200,6447214210,15380,15380,15380,15380,248
|
|
20240306,140100,6443399970,15380,15380,15400,15380,911
|
|
20240306,140000,6429380420,15380,15380,15380,15380,304
|
|
20240306,135900,6424704900,15390,15390,15390,15390,346
|
|
20240306,135800,6419379960,15390,15390,15390,15390,177
|
|
20240306,135700,6416655930,15400,15390,15400,15390,149
|
|
20240306,135600,6414362090,15390,15390,15400,15390,133
|
|
20240306,135500,6412315210,15390,15390,15390,15390,159
|
|
20240306,135400,6409868200,15390,15400,15400,15390,308
|
|
20240306,135300,6405127950,15400,15390,15400,15390,387
|
|
20240306,135200,6399171820,15400,15390,15400,15390,98
|
|
20240306,135100,6397663100,15390,15390,15400,15390,258
|
|
20240306,135000,6393691180,15390,15390,15390,15390,118
|
|
20240306,134900,6391875160,15390,15390,15390,15390,86
|
|
20240306,134800,6390551620,15390,15400,15400,15390,168
|
|
20240306,134700,6387965380,15400,15400,15400,15400,502
|
|
20240306,134600,6380234580,15400,15400,15400,15400,1
|
|
20240306,134500,6380219180,15400,15410,15410,15400,825
|
|
20240306,134400,6367506490,15410,15410,15420,15410,446
|
|
20240306,134300,6360632660,15410,15420,15420,15410,63
|
|
20240306,134200,6359661730,15420,15420,15420,15420,320
|
|
20240306,134100,6354727330,15410,15410,15420,15410,134
|
|
20240306,134000,6352662300,15410,15420,15420,15410,980
|
|
20240306,133900,6337552140,15420,15420,15430,15420,441
|
|
20240306,133800,6330748920,15430,15420,15430,15420,156
|
|
20240306,133700,6328343350,15420,15420,15420,15420,66
|
|
20240306,133600,6327325630,15420,15420,15420,15420,671
|
|
20240306,133500,6316978810,15420,15410,15420,15410,548
|
|
20240306,133400,6308532930,15420,15410,15420,15410,146
|
|
20240306,133300,6306281980,15410,15410,15410,15410,84
|
|
20240306,133200,6304987540,15420,15420,15420,15410,1143
|
|
20240306,133100,6287362910,15430,15430,15430,15420,124
|
|
20240306,133000,6285450420,15420,15430,15430,15420,187
|
|
20240306,132900,6282566330,15420,15430,15430,15420,410
|
|
20240306,132800,6276241250,15430,15430,15430,15420,246
|
|
20240306,132700,6272445550,15430,15430,15430,15430,337
|
|
20240306,132600,6267245640,15430,15430,15430,15430,1033
|
|
20240306,132500,6251306450,15430,15430,15430,15430,270
|
|
20240306,132400,6247140350,15430,15440,15440,15430,4
|
|
20240306,132300,6247078600,15440,15430,15440,15420,114
|
|
20240306,132200,6245319290,15430,15430,15430,15430,263
|
|
20240306,132100,6241261200,15430,15440,15450,15420,359
|
|
20240306,132000,6235719910,15440,15450,15450,15440,500
|
|
20240306,131900,6227999170,15440,15440,15440,15440,1
|
|
20240306,131800,6227983730,15440,15460,15460,15440,418
|
|
20240306,131700,6221525200,15460,15460,15460,15420,1087
|
|
20240306,131600,6204727120,15450,15460,15460,15450,531
|
|
20240306,131500,6196518880,15460,15480,15480,15460,495
|
|
20240306,131400,6188861760,15490,15480,15490,15480,212
|
|
20240306,131300,6185578650,15490,15490,15490,15480,234
|
|
20240306,131200,6181954290,15490,15480,15490,15480,1019
|
|
20240306,131100,6166172560,15480,15490,15490,15480,493
|
|
20240306,131000,6158539620,15490,15490,15490,15480,372
|
|
20240306,130900,6152780190,15490,15490,15490,15480,232
|
|
20240306,130800,6149187280,15480,15490,15490,15480,814
|
|
20240306,130700,6136580500,15480,15460,15480,15460,2430
|
|
20240306,130600,6098979440,15460,15460,15470,15460,99
|
|
20240306,130500,6097448880,15460,15470,15470,15460,89
|
|
20240306,130400,6096072840,15450,15460,15480,15450,1822
|
|
20240306,130300,6067891640,15460,15460,15460,15460,1306
|
|
20240306,130200,6047700880,15460,15450,15460,15440,1244
|
|
20240306,130100,6028481550,15440,15440,15440,15430,867
|
|
20240306,130000,6015095830,15440,15410,15440,15410,119
|
|
20240306,125900,6013259620,15430,15430,15430,15420,1274
|
|
20240306,125800,5993601900,15430,15400,15430,15400,2769
|
|
20240306,125700,5950915690,15400,15400,15400,15400,626
|
|
20240306,125600,5941275290,15390,15400,15400,15380,1503
|
|
20240306,125500,5918136150,15390,15400,15400,15390,1094
|
|
20240306,125400,5901290620,15400,15400,15400,15400,1118
|
|
20240306,125300,5884073420,15410,15410,15410,15390,1451
|
|
20240306,125200,5861724810,15420,15420,15420,15410,378
|
|
20240306,125100,5855896250,15420,15420,15430,15420,134
|
|
20240306,125000,5853829840,15420,15430,15430,15420,52
|
|
20240306,124900,5853027990,15430,15420,15430,15420,425
|
|
20240306,124800,5846471650,15420,15430,15430,15420,43
|
|
20240306,124700,5845808240,15430,15430,15430,15430,144
|
|
20240306,124600,5843586320,15430,15430,15440,15430,85
|
|
20240306,124500,5842274650,15440,15430,15440,15420,149
|
|
20240306,124400,5839976290,15440,15430,15440,15430,142
|
|
20240306,124300,5837783920,15440,15440,15440,15440,71
|
|
20240306,124200,5836687680,15440,15430,15440,15430,161
|
|
20240306,124100,5834202360,15440,15440,15450,15430,247
|
|
20240306,124000,5830388780,15430,15440,15440,15430,104
|
|
20240306,123900,5828783320,15450,15450,15450,15440,633
|
|
20240306,123800,5819008670,15440,15440,15450,15430,438
|
|
20240306,123700,5812244790,15440,15430,15450,15420,3625
|
|
20240306,123600,5756242990,15430,15430,15430,15420,235
|
|
20240306,123500,5752617950,15430,15420,15440,15420,161
|
|
20240306,123400,5750133370,15420,15420,15440,15410,6751
|
|
20240306,123300,5645991920,15410,15420,15430,15410,629
|
|
20240306,123200,5636292550,15420,15420,15420,15420,160
|
|
20240306,123100,5633825350,15420,15430,15430,15420,136
|
|
20240306,123000,5631728110,15420,15410,15420,15410,539
|
|
20240306,122900,5623417730,15420,15400,15420,15400,1528
|
|
20240306,122800,5599876970,15390,15350,15400,15350,6949
|
|
20240306,122700,5492937560,15360,15340,15360,15340,610
|
|
20240306,122600,5483569840,15350,15320,15350,15320,4040
|
|
20240306,122500,5421591370,15330,15330,15330,15330,61
|
|
20240306,122400,5420656240,15330,15330,15330,15320,55
|
|
20240306,122300,5419813220,15320,15330,15330,15320,84
|
|
20240306,122200,5418525880,15330,15330,15340,15330,1213
|
|
20240306,122100,5399930490,15340,15340,15340,15330,156
|
|
20240306,122000,5397537460,15340,15340,15340,15340,411
|
|
20240306,121900,5391232720,15350,15350,15350,15340,88
|
|
20240306,121800,5389882010,15350,15350,15350,15340,79
|
|
20240306,121700,5388669370,15350,15340,15350,15340,144
|
|
20240306,121600,5386460230,15340,15340,15340,15330,197
|
|
20240306,121500,5383438260,15340,15330,15340,15330,263
|
|
20240306,121400,5379404170,15330,15340,15340,15330,225
|
|
20240306,121300,5375953140,15330,15330,15340,15330,624
|
|
20240306,121200,5366381000,15340,15330,15340,15330,84
|
|
20240306,121100,5365093250,15330,15320,15330,15320,233
|
|
20240306,121000,5361521550,15320,15330,15330,15320,203
|
|
20240306,120900,5358410260,15330,15330,15330,15320,182
|
|
20240306,120800,5355620760,15320,15330,15330,15320,652
|
|
20240306,120700,5345625700,15330,15320,15330,15320,87
|
|
20240306,120600,5344292550,15330,15330,15330,15320,164
|
|
20240306,120500,5341779000,15320,15330,15330,15320,568
|
|
20240306,120400,5333076690,15330,15320,15330,15310,1020
|
|
20240306,120300,5317449050,15310,15320,15320,15310,228
|
|
20240306,120200,5313956540,15320,15320,15320,15320,71
|
|
20240306,120100,5312868820,15310,15330,15330,15310,110
|
|
20240306,120000,5311184290,15320,15300,15320,15300,1134
|
|
20240306,115900,5293831290,15290,15290,15300,15290,125
|
|
20240306,115800,5291918880,15290,15290,15290,15280,29
|
|
20240306,115700,5291475510,15290,15300,15300,15290,661
|
|
20240306,115600,5281368270,15290,15300,15300,15290,116
|
|
20240306,115500,5279593990,15300,15290,15300,15290,533
|
|
20240306,115400,5271444350,15280,15280,15290,15280,8
|
|
20240306,115300,5271322080,15280,15280,15280,15270,596
|
|
20240306,115200,5262218140,15280,15280,15280,15270,233
|
|
20240306,115100,5258658010,15280,15270,15280,15270,48
|
|
20240306,115000,5257924940,15270,15280,15280,15270,113
|
|
20240306,114900,5256199390,15280,15270,15280,15270,110
|
|
20240306,114800,5254518630,15270,15280,15280,15270,92
|
|
20240306,114700,5253112950,15280,15290,15290,15270,330
|
|
20240306,114600,5248068410,15310,15310,15310,15290,3469
|
|
20240306,114500,5195003360,15310,15320,15320,15310,32
|
|
20240306,114400,5194513320,15330,15320,15330,15310,168
|
|
20240306,114300,5191939540,15310,15300,15320,15300,78
|
|
20240306,114200,5190746080,15310,15310,15310,15290,457
|
|
20240306,114100,5183755300,15320,15320,15320,15310,525
|
|
20240306,114000,5175712460,15310,15310,15310,15300,192
|
|
20240306,113900,5172773170,15310,15300,15320,15300,374
|
|
20240306,113800,5167047810,15300,15270,15300,15270,825
|
|
20240306,113700,5154438700,15270,15250,15270,15250,1742
|
|
20240306,113600,5127860880,15250,15260,15260,15250,658
|
|
20240306,113500,5117826370,15250,15250,15250,15240,293
|
|
20240306,113400,5113358310,15250,15250,15250,15240,274
|
|
20240306,113300,5109179820,15250,15230,15250,15230,827
|
|
20240306,113200,5096573080,15230,15230,15240,15230,589
|
|
20240306,113100,5087599090,15230,15220,15240,15220,643
|
|
20240306,113000,5077805440,15230,15220,15230,15210,832
|
|
20240306,112900,5065142310,15220,15220,15220,15220,106
|
|
20240306,112800,5063528990,15220,15220,15230,15220,28
|
|
20240306,112700,5063102810,15230,15230,15230,15220,56
|
|
20240306,112600,5062249960,15220,15210,15220,15210,435
|
|
20240306,112500,5055629940,15210,15200,15210,15200,761
|
|
20240306,112400,5044055940,15200,15200,15200,15200,3
|
|
20240306,112300,5044010340,15210,15210,15210,15190,5058
|
|
20240306,112200,4967150110,15220,15220,15220,15210,971
|
|
20240306,112100,4952371510,15220,15220,15230,15210,311
|
|
20240306,112000,4947637400,15210,15200,15220,15190,771
|
|
20240306,111900,4935914940,15200,15210,15210,15200,244
|
|
20240306,111800,4932205930,15210,15200,15210,15200,121
|
|
20240306,111700,4930365650,15210,15180,15210,15170,5237
|
|
20240306,111600,4850840350,15180,15170,15180,15170,1338
|
|
20240306,111500,4830530070,15160,15140,15160,15140,2842
|
|
20240306,111400,4787467680,15140,15140,15140,15140,1150
|
|
20240306,111300,4770056680,15140,15130,15140,15130,654
|
|
20240306,111200,4760155230,15130,15130,15140,15110,7893
|
|
20240306,111100,4640803030,15140,15150,15150,15130,2034
|
|
20240306,111000,4610009960,15150,15150,15150,15140,430
|
|
20240306,110900,4603496110,15150,15130,15150,15110,8700
|
|
20240306,110800,4471714130,15130,15180,15180,15120,19912
|
|
20240306,110700,4170061970,15180,15180,15190,15170,1806
|
|
20240306,110600,4142645890,15180,15170,15190,15170,1301
|
|
20240306,110500,4122895720,15170,15170,15180,15160,1100
|
|
20240306,110400,4106209440,15170,15190,15190,15160,5214
|
|
20240306,110300,4027089950,15180,15220,15230,15180,16890
|
|
20240306,110200,3770357780,15220,15230,15230,15220,680
|
|
20240306,110100,3760004430,15230,15220,15230,15220,785
|
|
20240306,110000,3748050390,15230,15250,15250,15220,6016
|
|
20240306,105900,3656385740,15250,15260,15260,15250,1305
|
|
20240306,105800,3636481920,15260,15260,15270,15260,336
|
|
20240306,105700,3631354540,15260,15270,15280,15260,2084
|
|
20240306,105600,3599544690,15270,15270,15280,15270,127
|
|
20240306,105500,3597604890,15270,15270,15270,15260,530
|
|
20240306,105400,3589511800,15270,15280,15280,15270,749
|
|
20240306,105300,3578069400,15280,15260,15280,15260,467
|
|
20240306,105200,3570938320,15260,15250,15260,15250,2259
|
|
20240306,105100,3536488490,15250,15240,15250,15240,693
|
|
20240306,105000,3525927140,15240,15230,15240,15220,635
|
|
20240306,104900,3516252530,15230,15230,15240,15230,249
|
|
20240306,104800,3512460070,15220,15220,15220,15210,306
|
|
20240306,104700,3507803200,15220,15230,15230,15210,5543
|
|
20240306,104600,3423404590,15240,15240,15240,15230,1385
|
|
20240306,104500,3402305380,15240,15250,15250,15230,1672
|
|
20240306,104400,3376823470,15240,15250,15250,15240,141
|
|
20240306,104300,3374673250,15250,15250,15250,15240,448
|
|
20240306,104200,3367841260,15250,15280,15280,15230,20353
|
|
20240306,104100,3057254040,15280,15290,15290,15270,2697
|
|
20240306,104000,3016040930,15290,15290,15300,15280,1809
|
|
20240306,103900,2988381180,15290,15290,15300,15290,52
|
|
20240306,103800,2987586090,15290,15300,15300,15290,82
|
|
20240306,103700,2986331840,15310,15300,15310,15290,504
|
|
20240306,103600,2978620640,15300,15290,15300,15290,621
|
|
20240306,103500,2969119790,15300,15310,15310,15280,688
|
|
20240306,103400,2958587730,15300,15280,15340,15270,3655
|
|
20240306,103300,2902603570,15280,15270,15280,15270,247
|
|
20240306,103200,2898829420,15280,15280,15280,15270,2198
|
|
20240306,103100,2865251070,15280,15290,15300,15280,5085
|
|
20240306,103000,2787503710,15290,15280,15300,15280,1206
|
|
20240306,102900,2769066510,15290,15310,15310,15280,7072
|
|
20240306,102800,2660902830,15300,15320,15320,15290,22862
|
|
20240306,102700,2311013130,15320,15320,15320,15310,355
|
|
20240306,102600,2305574620,15320,15320,15320,15310,1194
|
|
20240306,102500,2287282940,15320,15310,15320,15310,355
|
|
20240306,102400,2281844770,15320,15330,15330,15320,2675
|
|
20240306,102300,2240862800,15320,15310,15320,15310,852
|
|
20240306,102200,2227812170,15320,15330,15330,15320,1247
|
|
20240306,102100,2208704110,15320,15330,15330,15320,4444
|
|
20240306,102000,2140620500,15330,15330,15330,15320,733
|
|
20240306,101900,2129384820,15320,15350,15350,15320,11416
|
|
20240306,101800,1954315140,15340,15340,15360,15340,2563
|
|
20240306,101700,1914992020,15340,15360,15360,15340,5069
|
|
20240306,101600,1837179500,15370,15360,15370,15360,684
|
|
20240306,101500,1826672230,15360,15360,15360,15350,250
|
|
20240306,101400,1822832850,15360,15360,15360,15350,355
|
|
20240306,101300,1817380700,15360,15360,15370,15360,237
|
|
20240306,101200,1813738320,15370,15370,15370,15370,1445
|
|
20240306,101100,1791528670,15370,15370,15370,15360,188
|
|
20240306,101000,1788639280,15370,15360,15370,15350,266
|
|
20240306,100900,1784551520,15360,15360,15370,15350,2417
|
|
20240306,100800,1747423850,15360,15340,15360,15340,148
|
|
20240306,100700,1745151420,15350,15340,15360,15340,844
|
|
20240306,100600,1732204190,15340,15360,15360,15340,8648
|
|
20240306,100500,1599443290,15370,15370,15370,15360,224
|
|
20240306,100400,1596000420,15370,15380,15380,15370,1337
|
|
20240306,100300,1575445740,15380,15370,15380,15370,1277
|
|
20240306,100200,1555815700,15380,15380,15390,15370,321
|
|
20240306,100100,1550879110,15380,15390,15390,15380,2885
|
|
20240306,100000,1506489480,15400,15390,15400,15390,151
|
|
20240306,095900,1504165440,15380,15390,15390,15380,419
|
|
20240306,095800,1497717390,15390,15380,15390,15380,552
|
|
20240306,095700,1489222360,15370,15380,15380,15370,303
|
|
20240306,095600,1484562230,15380,15380,15380,15370,181
|
|
20240306,095500,1481778560,15380,15380,15380,15370,1145
|
|
20240306,095400,1464170460,15380,15390,15390,15380,1457
|
|
20240306,095300,1441761610,15390,15370,15390,15370,327
|
|
20240306,095200,1436732430,15380,15380,15380,15370,244
|
|
20240306,095100,1432979760,15390,15390,15390,15370,1851
|
|
20240306,095000,1404510620,15390,15390,15390,15380,106
|
|
20240306,094900,1402880200,15380,15370,15380,15360,673
|
|
20240306,094800,1392537680,15370,15380,15390,15360,9952
|
|
20240306,094700,1239562200,15390,15400,15400,15390,924
|
|
20240306,094600,1225337750,15390,15380,15390,15380,5476
|
|
20240306,094500,1141062990,15390,15380,15390,15370,1041
|
|
20240306,094400,1125055630,15380,15420,15420,15370,14777
|
|
20240306,094300,897481150,15420,15440,15440,15420,3882
|
|
20240306,094200,837590090,15440,15450,15450,15440,148
|
|
20240306,094100,835304850,15440,15440,15450,15440,131
|
|
20240306,094000,833282160,15440,15450,15450,15440,340
|
|
20240306,093900,828032540,15450,15450,15450,15440,1123
|
|
20240306,093800,810687170,15440,15440,15450,15440,1092
|
|
20240306,093700,793826610,15450,15450,15450,15440,207
|
|
20240306,093600,790630460,15440,15450,15450,15440,498
|
|
20240306,093500,782940600,15450,15450,15450,15440,119
|
|
20240306,093400,781103100,15440,15450,15450,15430,1457
|
|
20240306,093300,758607000,15450,15440,15450,15440,192
|
|
20240306,093200,755642420,15440,15450,15460,15440,1497
|
|
20240306,093100,732514160,15450,15450,15450,15430,178
|
|
20240306,093000,729765860,15450,15450,15450,15430,871
|
|
20240306,092900,716316660,15450,15450,15450,15440,187
|
|
20240306,092800,713427660,15460,15440,15460,15430,626
|
|
20240306,092700,703763930,15460,15440,15460,15440,360
|
|
20240306,092600,698205310,15430,15440,15460,15430,344
|
|
20240306,092500,692890610,15460,15430,15460,15420,1842
|
|
20240306,092400,664448190,15430,15430,15430,15430,190
|
|
20240306,092300,661516490,15430,15450,15450,15420,2770
|
|
20240306,092200,618767380,15450,15440,15450,15440,520
|
|
20240306,092100,610736230,15430,15450,15450,15430,1126
|
|
20240306,092000,593348420,15450,15440,15450,15440,33
|
|
20240306,091900,592838790,15430,15450,15450,15430,2442
|
|
20240306,091800,555127660,15460,15450,15460,15450,173
|
|
20240306,091700,552453370,15460,15470,15470,15460,534
|
|
20240306,091600,544197700,15470,15450,15470,15450,258
|
|
20240306,091500,540209630,15440,15440,15440,15420,2050
|
|
20240306,091400,508574580,15440,15440,15440,15430,229
|
|
20240306,091300,505040600,15440,15430,15440,15420,3032
|
|
20240306,091200,458265650,15450,15440,15450,15430,2458
|
|
20240306,091100,420317360,15430,15440,15440,15420,3733
|
|
20240306,091000,362715830,15440,15450,15450,15430,2350
|
|
20240306,090900,326437570,15460,15450,15470,15440,5304
|
|
20240306,090800,244481070,15450,15450,15460,15440,3226
|
|
20240306,090700,194634290,15460,15510,15510,15450,5427
|
|
20240306,090600,110597060,15530,15530,15530,15500,865
|
|
20240306,090500,97181490,15530,15530,15550,15510,1640
|
|
20240306,090400,71726620,15530,15580,15580,15530,502
|
|
20240306,090300,63925150,15580,15530,15580,15530,29
|
|
20240306,090200,63474100,15540,15540,15540,15520,595
|
|
20240306,090100,54232700,15540,15540,15540,15520,2015
|
|
20240306,090000,22945480,15540,15550,15550,15520,1475
|