630 lines
32 KiB
CSV
630 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,192700,17147923620,9880,9880,9880,9880,13969
|
|
20240308,192600,17147923620,9880,9880,9880,9880,0
|
|
20240308,192500,17147923620,9880,9880,9880,9880,0
|
|
20240308,192400,17147923620,9880,9880,9880,9880,0
|
|
20240308,192300,17147923620,9880,9880,9880,9880,0
|
|
20240308,192200,17147923620,9880,9880,9880,9880,0
|
|
20240308,192100,17147923620,9880,9880,9880,9880,0
|
|
20240308,192000,17147923620,9880,9880,9880,9880,0
|
|
20240308,191900,17147923620,9880,9880,9880,9880,0
|
|
20240308,191800,17147923620,9880,9880,9880,9880,0
|
|
20240308,191700,17147923620,9880,9880,9880,9880,0
|
|
20240308,191600,17147923620,9880,9880,9880,9880,0
|
|
20240308,191500,17147923620,9880,9880,9880,9880,0
|
|
20240308,191400,17147923620,9880,9880,9880,9880,0
|
|
20240308,191300,17147923620,9880,9880,9880,9880,0
|
|
20240308,191200,17147923620,9880,9880,9880,9880,0
|
|
20240308,191100,17147923620,9880,9880,9880,9880,0
|
|
20240308,191000,17147923620,9880,9880,9880,9880,0
|
|
20240308,190900,17147923620,9880,9880,9880,9880,0
|
|
20240308,190800,17147923620,9880,9880,9880,9880,0
|
|
20240308,190700,17147923620,9880,9880,9880,9880,0
|
|
20240308,190600,17147923620,9880,9880,9880,9880,0
|
|
20240308,190500,17147923620,9880,9880,9880,9880,0
|
|
20240308,190400,17147923620,9880,9880,9880,9880,0
|
|
20240308,190300,17147923620,9880,9880,9880,9880,0
|
|
20240308,190200,17147923620,9880,9880,9880,9880,0
|
|
20240308,190100,17147923620,9880,9880,9880,9880,0
|
|
20240308,190000,17147923620,9880,9880,9880,9880,0
|
|
20240308,185900,17147923620,9880,9880,9880,9880,0
|
|
20240308,185800,17147923620,9880,9880,9880,9880,0
|
|
20240308,185700,17147923620,9880,9880,9880,9880,13969
|
|
20240308,185600,17147923620,9880,9880,9880,9880,0
|
|
20240308,185500,17147923620,9880,9880,9880,9880,0
|
|
20240308,185400,17147923620,9880,9880,9880,9880,0
|
|
20240308,185300,17147923620,9880,9880,9880,9880,0
|
|
20240308,185200,17147923620,9880,9880,9880,9880,0
|
|
20240308,185100,17147923620,9880,9880,9880,9880,0
|
|
20240308,185000,17147923620,9880,9880,9880,9880,0
|
|
20240308,184900,17147923620,9880,9880,9880,9880,0
|
|
20240308,184800,17147923620,9880,9880,9880,9880,0
|
|
20240308,184700,17147923620,9880,9880,9880,9880,0
|
|
20240308,184600,17147923620,9880,9880,9880,9880,0
|
|
20240308,184500,17147923620,9880,9880,9880,9880,0
|
|
20240308,184400,17147923620,9880,9880,9880,9880,0
|
|
20240308,184300,17147923620,9880,9880,9880,9880,0
|
|
20240308,184200,17147923620,9880,9880,9880,9880,0
|
|
20240308,184100,17147923620,9880,9880,9880,9880,0
|
|
20240308,184000,17147923620,9880,9880,9880,9880,0
|
|
20240308,183900,17147923620,9880,9880,9880,9880,0
|
|
20240308,183800,17147923620,9880,9880,9880,9880,0
|
|
20240308,183700,17147923620,9880,9880,9880,9880,0
|
|
20240308,183600,17147923620,9880,9880,9880,9880,0
|
|
20240308,183500,17147923620,9880,9880,9880,9880,0
|
|
20240308,183400,17147923620,9880,9880,9880,9880,0
|
|
20240308,183300,17147923620,9880,9880,9880,9880,0
|
|
20240308,183200,17147923620,9880,9880,9880,9880,0
|
|
20240308,183100,17147923620,9880,9880,9880,9880,0
|
|
20240308,183000,17147923620,9880,9880,9880,9880,0
|
|
20240308,182900,17147923620,9880,9880,9880,9880,0
|
|
20240308,182800,17147923620,9880,9880,9880,9880,0
|
|
20240308,182700,17147923620,9880,9880,9880,9880,13969
|
|
20240308,182600,17147923620,9880,9880,9880,9880,0
|
|
20240308,182500,17147923620,9880,9880,9880,9880,0
|
|
20240308,182400,17147923620,9880,9880,9880,9880,0
|
|
20240308,182300,17147923620,9880,9880,9880,9880,0
|
|
20240308,182200,17147923620,9880,9880,9880,9880,0
|
|
20240308,182100,17147923620,9880,9880,9880,9880,0
|
|
20240308,182000,17147923620,9880,9880,9880,9880,0
|
|
20240308,181900,17147923620,9880,9880,9880,9880,0
|
|
20240308,181800,17147923620,9880,9880,9880,9880,0
|
|
20240308,181700,17147923620,9880,9880,9880,9880,0
|
|
20240308,181600,17147923620,9880,9880,9880,9880,0
|
|
20240308,181500,17147923620,9880,9880,9880,9880,0
|
|
20240308,181400,17147923620,9880,9880,9880,9880,0
|
|
20240308,181300,17147923620,9880,9880,9880,9880,0
|
|
20240308,181200,17147923620,9880,9880,9880,9880,0
|
|
20240308,181100,17147923620,9880,9880,9880,9880,0
|
|
20240308,181000,17147923620,9880,9880,9880,9880,0
|
|
20240308,180900,17147923620,9880,9880,9880,9880,0
|
|
20240308,180800,17147923620,9880,9880,9880,9880,0
|
|
20240308,180700,17147923620,9880,9880,9880,9880,0
|
|
20240308,180600,17147923620,9880,9880,9880,9880,0
|
|
20240308,180500,17147923620,9880,9880,9880,9880,0
|
|
20240308,180400,17147923620,9880,9880,9880,9880,0
|
|
20240308,180300,17147923620,9880,9880,9880,9880,0
|
|
20240308,180200,17147923620,9880,9880,9880,9880,0
|
|
20240308,180100,17147923620,9880,9880,9880,9880,0
|
|
20240308,180000,17147923620,9880,9880,9880,9880,0
|
|
20240308,175900,17147923620,9880,9880,9880,9880,0
|
|
20240308,175800,17147923620,9880,9880,9880,9880,0
|
|
20240308,175700,17147923620,9880,9880,9880,9880,13969
|
|
20240308,175600,17147923620,9880,9880,9880,9880,0
|
|
20240308,175500,17147923620,9880,9880,9880,9880,0
|
|
20240308,175400,17147923620,9880,9880,9880,9880,0
|
|
20240308,175300,17147923620,9880,9880,9880,9880,0
|
|
20240308,175200,17147923620,9880,9880,9880,9880,0
|
|
20240308,175100,17147923620,9880,9880,9880,9880,0
|
|
20240308,175000,17147923620,9880,9880,9880,9880,0
|
|
20240308,174900,17147923620,9880,9880,9880,9880,0
|
|
20240308,174800,17147923620,9880,9880,9880,9880,0
|
|
20240308,174700,17147923620,9880,9880,9880,9880,0
|
|
20240308,174600,17147923620,9880,9880,9880,9880,0
|
|
20240308,174500,17147923620,9880,9880,9880,9880,0
|
|
20240308,174400,17147923620,9880,9880,9880,9880,0
|
|
20240308,174300,17147923620,9880,9880,9880,9880,0
|
|
20240308,174200,17147923620,9880,9880,9880,9880,0
|
|
20240308,174100,17147923620,9880,9880,9880,9880,0
|
|
20240308,174000,17147923620,9880,9880,9880,9880,0
|
|
20240308,173900,17147923620,9880,9880,9880,9880,0
|
|
20240308,173800,17147923620,9880,9880,9880,9880,0
|
|
20240308,173700,17147923620,9880,9880,9880,9880,0
|
|
20240308,173600,17147923620,9880,9880,9880,9880,0
|
|
20240308,173500,17147923620,9880,9880,9880,9880,0
|
|
20240308,173400,17147923620,9880,9880,9880,9880,0
|
|
20240308,173300,17147923620,9880,9880,9880,9880,0
|
|
20240308,173200,17147923620,9880,9880,9880,9880,0
|
|
20240308,173100,17147923620,9880,9880,9880,9880,0
|
|
20240308,173000,17147923620,9880,9880,9880,9880,0
|
|
20240308,172900,17147923620,9880,9880,9880,9880,0
|
|
20240308,172800,17147923620,9880,9880,9880,9880,0
|
|
20240308,172700,17147923620,9880,9880,9880,9880,13969
|
|
20240308,172600,17147923620,9880,9880,9880,9880,0
|
|
20240308,172500,17147923620,9880,9880,9880,9880,0
|
|
20240308,172400,17147923620,9880,9880,9880,9880,0
|
|
20240308,172300,17147923620,9880,9880,9880,9880,0
|
|
20240308,172200,17147923620,9880,9880,9880,9880,0
|
|
20240308,172100,17147923620,9880,9880,9880,9880,0
|
|
20240308,172000,17147923620,9880,9880,9880,9880,0
|
|
20240308,171900,17147923620,9880,9880,9880,9880,0
|
|
20240308,171800,17147923620,9880,9880,9880,9880,0
|
|
20240308,171700,17147923620,9880,9880,9880,9880,0
|
|
20240308,171600,17147923620,9880,9880,9880,9880,0
|
|
20240308,171500,17147923620,9880,9880,9880,9880,0
|
|
20240308,171400,17147923620,9880,9880,9880,9880,0
|
|
20240308,171300,17147923620,9880,9880,9880,9880,0
|
|
20240308,171200,17147923620,9880,9880,9880,9880,0
|
|
20240308,171100,17147923620,9880,9880,9880,9880,0
|
|
20240308,171000,17147923620,9880,9880,9880,9880,0
|
|
20240308,170900,17147923620,9880,9880,9880,9880,0
|
|
20240308,170800,17147923620,9880,9880,9880,9880,0
|
|
20240308,170700,17147923620,9880,9880,9880,9880,0
|
|
20240308,170600,17147923620,9880,9880,9880,9880,0
|
|
20240308,170500,17147923620,9880,9880,9880,9880,0
|
|
20240308,170400,17147923620,9880,9880,9880,9880,0
|
|
20240308,170300,17147923620,9880,9880,9880,9880,0
|
|
20240308,170200,17147923620,9880,9880,9880,9880,0
|
|
20240308,170100,17147923620,9880,9880,9880,9880,0
|
|
20240308,170000,17147923620,9880,9880,9880,9880,0
|
|
20240308,165900,17147923620,9880,9880,9880,9880,0
|
|
20240308,165800,17147923620,9880,9880,9880,9880,0
|
|
20240308,165700,17147923620,9880,9880,9880,9880,13969
|
|
20240308,165600,17147923620,9880,9880,9880,9880,0
|
|
20240308,165500,17147923620,9880,9880,9880,9880,0
|
|
20240308,165400,17147923620,9880,9880,9880,9880,0
|
|
20240308,165300,17147923620,9880,9880,9880,9880,0
|
|
20240308,165200,17147923620,9880,9880,9880,9880,0
|
|
20240308,165100,17147923620,9880,9880,9880,9880,0
|
|
20240308,165000,17147923620,9880,9880,9880,9880,0
|
|
20240308,164900,17147923620,9880,9880,9880,9880,0
|
|
20240308,164800,17147923620,9880,9880,9880,9880,0
|
|
20240308,164700,17147923620,9880,9880,9880,9880,0
|
|
20240308,164600,17147923620,9880,9880,9880,9880,0
|
|
20240308,164500,17147923620,9880,9880,9880,9880,0
|
|
20240308,164400,17147923620,9880,9880,9880,9880,0
|
|
20240308,164300,17147923620,9880,9880,9880,9880,0
|
|
20240308,164200,17147923620,9880,9880,9880,9880,0
|
|
20240308,164100,17147923620,9880,9880,9880,9880,0
|
|
20240308,164000,17147923620,9880,9880,9880,9880,0
|
|
20240308,163900,17147923620,9880,9880,9880,9880,0
|
|
20240308,163800,17147923620,9880,9880,9880,9880,0
|
|
20240308,163700,17147923620,9880,9880,9880,9880,0
|
|
20240308,163600,17147923620,9880,9880,9880,9880,0
|
|
20240308,163500,17147923620,9880,9880,9880,9880,0
|
|
20240308,163400,17147923620,9880,9880,9880,9880,0
|
|
20240308,163300,17147923620,9880,9880,9880,9880,0
|
|
20240308,163200,17147923620,9880,9880,9880,9880,0
|
|
20240308,163100,17147923620,9880,9880,9880,9880,0
|
|
20240308,163000,17147923620,9880,9880,9880,9880,0
|
|
20240308,162900,17147923620,9880,9880,9880,9880,0
|
|
20240308,162800,17147923620,9880,9880,9880,9880,0
|
|
20240308,162700,17147923620,9880,9880,9880,9880,13969
|
|
20240308,162600,17147923620,9880,9880,9880,9880,0
|
|
20240308,162500,17147923620,9880,9880,9880,9880,0
|
|
20240308,162400,17147923620,9880,9880,9880,9880,0
|
|
20240308,162300,17147923620,9880,9880,9880,9880,0
|
|
20240308,162200,17147923620,9880,9880,9880,9880,0
|
|
20240308,162100,17147923620,9880,9880,9880,9880,0
|
|
20240308,162000,17147923620,9880,9880,9880,9880,0
|
|
20240308,161900,17147923620,9880,9880,9880,9880,0
|
|
20240308,161800,17147923620,9880,9880,9880,9880,0
|
|
20240308,161700,17147923620,9880,9880,9880,9880,0
|
|
20240308,161600,17147923620,9880,9880,9880,9880,0
|
|
20240308,161500,17147923620,9880,9880,9880,9880,0
|
|
20240308,161400,17147923620,9880,9880,9880,9880,0
|
|
20240308,161300,17147923620,9880,9880,9880,9880,0
|
|
20240308,161200,17147923620,9880,9880,9880,9880,0
|
|
20240308,161100,17147923620,9880,9880,9880,9880,0
|
|
20240308,161000,17147923620,9880,9880,9880,9880,0
|
|
20240308,160900,17147923620,9880,9880,9880,9880,0
|
|
20240308,160800,17147923620,9880,9880,9880,9880,0
|
|
20240308,160700,17147923620,9880,9880,9880,9880,0
|
|
20240308,160600,17147923620,9880,9880,9880,9880,0
|
|
20240308,160500,17147923620,9880,9880,9880,9880,0
|
|
20240308,160400,17147923620,9880,9880,9880,9880,0
|
|
20240308,160300,17147923620,9880,9880,9880,9880,0
|
|
20240308,160200,17147923620,9880,9880,9880,9880,0
|
|
20240308,160100,17147923620,9880,9880,9880,9880,0
|
|
20240308,160000,17147923620,9880,9880,9880,9880,0
|
|
20240308,155900,17147923620,9880,9880,9880,9880,0
|
|
20240308,155800,17147923620,9880,9880,9880,9880,0
|
|
20240308,155700,17147923620,9880,9880,9880,9880,13969
|
|
20240308,155600,17147923620,9880,9880,9880,9880,0
|
|
20240308,155500,17147923620,9880,9880,9880,9880,0
|
|
20240308,155400,17147923620,9880,9880,9880,9880,0
|
|
20240308,155300,17147923620,9880,9880,9880,9880,0
|
|
20240308,155200,17147923620,9880,9880,9880,9880,0
|
|
20240308,155100,17147923620,9880,9880,9880,9880,0
|
|
20240308,155000,17147923620,9880,9880,9880,9880,0
|
|
20240308,154900,17147923620,9880,9880,9880,9880,0
|
|
20240308,154800,17147923620,9880,9880,9880,9880,0
|
|
20240308,154700,17147923620,9880,9880,9880,9880,0
|
|
20240308,154600,17147923620,9880,9880,9880,9880,0
|
|
20240308,154500,17147923620,9880,9880,9880,9880,0
|
|
20240308,154400,17147923620,9880,9880,9880,9880,0
|
|
20240308,154300,17147923620,9880,9880,9880,9880,0
|
|
20240308,154200,17147923620,9880,9880,9880,9880,0
|
|
20240308,154100,17147923620,9880,9880,9880,9880,0
|
|
20240308,154000,17147923620,9880,9880,9880,9880,0
|
|
20240308,153900,17147923620,9880,9880,9880,9880,0
|
|
20240308,153800,17147923620,9880,9880,9880,9880,0
|
|
20240308,153700,17147923620,9880,9880,9880,9880,0
|
|
20240308,153600,17147923620,9880,9880,9880,9880,0
|
|
20240308,153500,17147923620,9880,9880,9880,9880,0
|
|
20240308,153400,17147923620,9880,9880,9880,9880,0
|
|
20240308,153300,17147923620,9880,9880,9880,9880,0
|
|
20240308,153200,17147923620,9880,9880,9880,9880,0
|
|
20240308,153100,17147923620,9880,9880,9880,9880,0
|
|
20240308,153000,17147923620,9880,9880,9880,9880,13969
|
|
20240308,152900,17009909900,9830,9830,9830,9830,0
|
|
20240308,152800,17009909900,9830,9830,9830,9830,0
|
|
20240308,152700,17009909900,9830,9830,9830,9830,0
|
|
20240308,152600,17009909900,9830,9830,9830,9830,0
|
|
20240308,152500,17009909900,9830,9830,9830,9830,0
|
|
20240308,152400,17009909900,9830,9830,9830,9830,0
|
|
20240308,152300,17009909900,9830,9830,9830,9830,0
|
|
20240308,152200,17009909900,9830,9830,9830,9830,0
|
|
20240308,152100,17009909900,9830,9830,9830,9830,0
|
|
20240308,152000,17009909900,9830,9830,9830,9830,0
|
|
20240308,151900,17009909900,9830,9820,9850,9820,6888
|
|
20240308,151800,16942155530,9830,9840,9840,9820,3338
|
|
20240308,151700,16909326420,9840,9810,9840,9800,7391
|
|
20240308,151600,16836647810,9810,9820,9820,9810,1353
|
|
20240308,151500,16823369040,9810,9800,9820,9800,2572
|
|
20240308,151400,16798132080,9810,9810,9820,9800,926
|
|
20240308,151300,16789056100,9810,9810,9820,9800,2797
|
|
20240308,151200,16761634710,9810,9810,9820,9810,467
|
|
20240308,151100,16757050520,9800,9800,9830,9800,3654
|
|
20240308,151000,16721241290,9800,9820,9840,9800,1561
|
|
20240308,150900,16705915610,9820,9830,9840,9820,1401
|
|
20240308,150800,16692144300,9830,9840,9840,9820,2679
|
|
20240308,150700,16665797420,9830,9820,9840,9820,2226
|
|
20240308,150600,16643918460,9820,9800,9830,9800,3608
|
|
20240308,150500,16608545910,9820,9800,9820,9790,4885
|
|
20240308,150400,16560683150,9800,9820,9820,9790,1811
|
|
20240308,150300,16542939180,9790,9830,9830,9790,3080
|
|
20240308,150200,16512718690,9830,9830,9830,9820,812
|
|
20240308,150100,16504736750,9840,9830,9840,9830,517
|
|
20240308,150000,16499651480,9830,9840,9840,9810,867
|
|
20240308,145900,16491135250,9840,9820,9850,9790,1498
|
|
20240308,145800,16476422570,9840,9850,9860,9840,1477
|
|
20240308,145700,16461874550,9840,9820,9840,9820,1226
|
|
20240308,145600,16449812440,9820,9820,9830,9820,776
|
|
20240308,145500,16442187180,9810,9820,9820,9790,14491
|
|
20240308,145400,16300049880,9810,9830,9840,9810,3229
|
|
20240308,145300,16268337970,9830,9820,9840,9820,1114
|
|
20240308,145200,16257386930,9830,9850,9850,9830,363
|
|
20240308,145100,16253817740,9850,9820,9850,9820,1762
|
|
20240308,145000,16236486420,9850,9800,9850,9800,1085
|
|
20240308,144900,16225821750,9830,9820,9840,9790,1740
|
|
20240308,144800,16208742970,9800,9810,9820,9790,4993
|
|
20240308,144700,16159808580,9810,9810,9830,9800,1021
|
|
20240308,144600,16149792310,9830,9810,9840,9810,217
|
|
20240308,144500,16147662620,9800,9790,9820,9770,4483
|
|
20240308,144400,16103710770,9790,9830,9850,9780,8892
|
|
20240308,144300,16016513960,9830,9870,9870,9830,4861
|
|
20240308,144200,15968655770,9870,9870,9880,9860,441
|
|
20240308,144100,15964304010,9860,9880,9910,9860,1330
|
|
20240308,144000,15951183720,9920,9920,9920,9880,631
|
|
20240308,143900,15944926280,9930,9870,9930,9860,1534
|
|
20240308,143800,15929740790,9880,9880,9930,9860,2504
|
|
20240308,143700,15904948400,9860,9880,9890,9860,2596
|
|
20240308,143600,15879313340,9890,9930,9940,9890,5443
|
|
20240308,143500,15825359230,9920,9920,9930,9910,3918
|
|
20240308,143400,15786508000,9940,9950,9950,9900,4938
|
|
20240308,143300,15737477700,9960,9960,9970,9940,4950
|
|
20240308,143200,15688180630,9960,9970,9980,9950,3288
|
|
20240308,143100,15655398720,9970,9960,9990,9960,4029
|
|
20240308,143000,15615199030,9970,9970,9980,9950,3544
|
|
20240308,142900,15579874980,9970,9980,9990,9940,3185
|
|
20240308,142800,15548119250,9990,9940,9990,9930,13893
|
|
20240308,142700,15409595880,9940,9940,9950,9940,2055
|
|
20240308,142600,15389166850,9940,9960,9960,9940,4287
|
|
20240308,142500,15346536730,9950,9900,9950,9900,6445
|
|
20240308,142400,15282526450,9900,9890,9900,9890,689
|
|
20240308,142300,15275711790,9890,9890,9900,9890,1624
|
|
20240308,142200,15259647290,9890,9870,9900,9870,3903
|
|
20240308,142100,15221054410,9870,9880,9890,9870,1649
|
|
20240308,142000,15204766080,9880,9890,9900,9880,3007
|
|
20240308,141900,15175046340,9890,9890,9900,9880,1045
|
|
20240308,141800,15164708540,9890,9900,9900,9890,1977
|
|
20240308,141700,15145146090,9900,9910,9910,9900,513
|
|
20240308,141600,15140064920,9910,9920,9920,9910,2254
|
|
20240308,141500,15117721850,9910,9890,9920,9880,10422
|
|
20240308,141400,15014508550,9880,9890,9890,9880,473
|
|
20240308,141300,15009832380,9890,9880,9900,9880,4192
|
|
20240308,141200,14968366370,9870,9880,9880,9870,861
|
|
20240308,141100,14959860010,9880,9870,9880,9850,4350
|
|
20240308,141000,14916962270,9870,9870,9890,9870,1369
|
|
20240308,140900,14903439090,9870,9860,9870,9860,394
|
|
20240308,140800,14899550330,9860,9860,9880,9850,192
|
|
20240308,140700,14897656620,9830,9870,9890,9830,2675
|
|
20240308,140600,14871257290,9880,9840,9880,9840,2902
|
|
20240308,140500,14842639070,9840,9860,9880,9840,1866
|
|
20240308,140400,14824234080,9870,9860,9870,9840,624
|
|
20240308,140300,14818088000,9840,9850,9850,9840,801
|
|
20240308,140200,14810202010,9840,9880,9880,9840,2051
|
|
20240308,140100,14789993090,9880,9850,9880,9840,1226
|
|
20240308,140000,14777900180,9850,9890,9890,9850,5993
|
|
20240308,135900,14718711690,9870,9860,9890,9860,2142
|
|
20240308,135800,14697559980,9860,9870,9870,9860,939
|
|
20240308,135700,14688292840,9870,9860,9870,9850,4150
|
|
20240308,135600,14647390720,9860,9860,9870,9860,571
|
|
20240308,135500,14641759100,9870,9850,9870,9850,787
|
|
20240308,135400,14634000290,9850,9870,9870,9850,972
|
|
20240308,135300,14624421020,9870,9860,9880,9860,385
|
|
20240308,135200,14620622170,9880,9880,9880,9870,2882
|
|
20240308,135100,14592152770,9880,9870,9890,9870,2848
|
|
20240308,135000,14564014310,9880,9870,9880,9860,339
|
|
20240308,134900,14560668430,9870,9850,9880,9850,416
|
|
20240308,134800,14556565370,9850,9870,9880,9850,2204
|
|
20240308,134700,14534833300,9860,9890,9890,9860,4134
|
|
20240308,134600,14494048900,9890,9890,9890,9870,2105
|
|
20240308,134500,14473245200,9880,9900,9910,9860,5980
|
|
20240308,134400,14414072340,9900,9840,9920,9840,9017
|
|
20240308,134300,14325062910,9830,9820,9830,9820,2622
|
|
20240308,134200,14299289410,9820,9830,9830,9810,395
|
|
20240308,134100,14295408070,9830,9850,9850,9810,1411
|
|
20240308,134000,14281530950,9850,9820,9860,9820,4827
|
|
20240308,133900,14234034370,9810,9790,9810,9790,3042
|
|
20240308,133800,14204216920,9800,9800,9800,9790,602
|
|
20240308,133700,14198321820,9790,9800,9810,9790,1270
|
|
20240308,133600,14185874600,9800,9800,9800,9800,759
|
|
20240308,133500,14178436400,9800,9820,9820,9790,5193
|
|
20240308,133400,14127455270,9820,9800,9830,9800,5015
|
|
20240308,133300,14078221790,9810,9800,9810,9800,1867
|
|
20240308,133200,14059912340,9800,9790,9800,9780,1351
|
|
20240308,133100,14046691360,9790,9800,9800,9790,2131
|
|
20240308,133000,14025822360,9820,9800,9830,9790,8055
|
|
20240308,132900,13946787280,9780,9780,9790,9770,1245
|
|
20240308,132800,13934607720,9790,9780,9800,9780,985
|
|
20240308,132700,13924963930,9760,9790,9820,9760,3323
|
|
20240308,132600,13892429900,9790,9790,9810,9780,5924
|
|
20240308,132500,13834367460,9790,9770,9790,9760,2451
|
|
20240308,132400,13810410550,9780,9800,9810,9770,2703
|
|
20240308,132300,13783956030,9800,9750,9800,9740,4402
|
|
20240308,132200,13740888940,9740,9750,9770,9720,4337
|
|
20240308,132100,13698612350,9740,9730,9740,9700,3579
|
|
20240308,132000,13663861220,9730,9720,9730,9720,847
|
|
20240308,131900,13655621630,9720,9710,9720,9690,1374
|
|
20240308,131800,13642278870,9710,9690,9710,9690,2212
|
|
20240308,131700,13620825920,9690,9690,9700,9690,430
|
|
20240308,131600,13616656910,9700,9690,9700,9650,6026
|
|
20240308,131500,13558340360,9690,9700,9700,9680,455
|
|
20240308,131400,13553932900,9680,9690,9700,9670,2721
|
|
20240308,131300,13527608980,9690,9660,9700,9660,1028
|
|
20240308,131200,13517660870,9660,9680,9680,9620,11518
|
|
20240308,131100,13406615440,9660,9700,9700,9630,14670
|
|
20240308,131000,13264983700,9690,9760,9760,9670,35872
|
|
20240308,130900,12916233830,9770,9790,9790,9770,1484
|
|
20240308,130800,12901734720,9800,9770,9800,9770,58
|
|
20240308,130700,12901167230,9800,9760,9800,9760,800
|
|
20240308,130600,12893334030,9760,9770,9790,9760,1796
|
|
20240308,130500,12875779630,9770,9780,9780,9770,2269
|
|
20240308,130400,12853610500,9780,9780,9780,9770,749
|
|
20240308,130300,12846289240,9770,9790,9800,9770,1649
|
|
20240308,130200,12830165380,9810,9810,9810,9800,55
|
|
20240308,130100,12829625850,9770,9800,9800,9770,5019
|
|
20240308,130000,12780547120,9800,9820,9820,9800,3080
|
|
20240308,125900,12750351450,9820,9820,9840,9800,2297
|
|
20240308,125800,12727803470,9820,9840,9840,9820,240
|
|
20240308,125700,12725445530,9820,9840,9840,9810,821
|
|
20240308,125600,12717378250,9840,9830,9850,9830,574
|
|
20240308,125500,12711735430,9830,9850,9850,9830,1962
|
|
20240308,125400,12692423520,9850,9870,9870,9850,1941
|
|
20240308,125300,12673286700,9880,9820,9880,9820,9433
|
|
20240308,125200,12580427660,9820,9810,9820,9790,4688
|
|
20240308,125100,12534431530,9790,9810,9810,9780,1896
|
|
20240308,125000,12515870250,9810,9790,9810,9790,1029
|
|
20240308,124900,12505782400,9810,9800,9810,9790,1628
|
|
20240308,124800,12489837760,9800,9810,9810,9800,6598
|
|
20240308,124700,12425175730,9820,9820,9820,9810,2544
|
|
20240308,124600,12400217810,9820,9800,9820,9800,990
|
|
20240308,124500,12390509800,9800,9810,9810,9790,2196
|
|
20240308,124400,12368994240,9820,9820,9820,9790,235
|
|
20240308,124300,12366689590,9820,9820,9840,9790,4440
|
|
20240308,124200,12323049010,9830,9810,9830,9780,6559
|
|
20240308,124100,12258759790,9810,9850,9850,9810,646
|
|
20240308,124000,12252411300,9840,9840,9840,9820,2040
|
|
20240308,123900,12232358510,9830,9810,9830,9780,1204
|
|
20240308,123800,12220534850,9810,9800,9810,9770,4189
|
|
20240308,123700,12179497820,9800,9800,9800,9790,124
|
|
20240308,123600,12178283220,9800,9800,9800,9780,629
|
|
20240308,123500,12172122590,9770,9790,9790,9770,2514
|
|
20240308,123400,12147554770,9790,9800,9810,9780,275
|
|
20240308,123300,12144864000,9800,9810,9810,9780,104
|
|
20240308,123200,12143844950,9810,9820,9820,9760,2173
|
|
20240308,123100,12122578630,9810,9810,9820,9810,2587
|
|
20240308,123000,12097190960,9810,9820,9820,9800,242
|
|
20240308,122900,12094819010,9790,9810,9810,9770,912
|
|
20240308,122800,12085891570,9820,9800,9820,9790,1664
|
|
20240308,122700,12069583890,9780,9750,9800,9750,1195
|
|
20240308,122600,12057909790,9750,9750,9760,9750,2285
|
|
20240308,122500,12035630940,9750,9770,9770,9750,1539
|
|
20240308,122400,12020608010,9770,9760,9770,9760,624
|
|
20240308,122300,12014517140,9760,9760,9770,9750,7517
|
|
20240308,122200,11941223350,9760,9760,9760,9750,1423
|
|
20240308,122100,11927334900,9760,9760,9780,9750,930
|
|
20240308,122000,11918265370,9750,9780,9780,9750,8625
|
|
20240308,121900,11834058190,9780,9800,9800,9770,5478
|
|
20240308,121800,11780523550,9780,9780,9780,9770,1724
|
|
20240308,121700,11763667070,9780,9780,9780,9780,492
|
|
20240308,121600,11758855310,9780,9790,9790,9770,1269
|
|
20240308,121500,11746445090,9770,9790,9800,9770,11299
|
|
20240308,121400,11635915330,9800,9790,9800,9790,1177
|
|
20240308,121300,11624387810,9800,9800,9800,9780,2298
|
|
20240308,121200,11601877800,9800,9800,9820,9780,3577
|
|
20240308,121100,11566855090,9800,9800,9800,9790,171
|
|
20240308,121000,11565180660,9790,9790,9810,9780,1028
|
|
20240308,120900,11555107880,9790,9790,9790,9780,1542
|
|
20240308,120800,11540014450,9780,9790,9790,9780,2438
|
|
20240308,120700,11516158340,9780,9800,9800,9780,5370
|
|
20240308,120600,11463632710,9800,9790,9800,9780,3274
|
|
20240308,120500,11431607800,9790,9790,9800,9780,2591
|
|
20240308,120400,11406240710,9790,9820,9820,9790,11960
|
|
20240308,120300,11289042330,9820,9810,9820,9810,360
|
|
20240308,120200,11285510120,9810,9810,9840,9810,776
|
|
20240308,120100,11277896210,9830,9830,9850,9800,6747
|
|
20240308,120000,11211673010,9830,9830,9830,9830,800
|
|
20240308,115900,11203809010,9820,9830,9830,9810,3897
|
|
20240308,115800,11165531680,9840,9850,9860,9830,3914
|
|
20240308,115700,11127021030,9860,9850,9870,9840,898
|
|
20240308,115600,11118172770,9840,9870,9870,9840,5094
|
|
20240308,115500,11067986380,9870,9870,9870,9860,982
|
|
20240308,115400,11058298990,9890,9890,9890,9870,1925
|
|
20240308,115300,11039289630,9880,9880,9890,9880,986
|
|
20240308,115200,11029546880,9870,9870,9870,9860,145
|
|
20240308,115100,11028115810,9860,9880,9890,9860,1797
|
|
20240308,115000,11010370410,9890,9890,9920,9890,1844
|
|
20240308,114900,10992117110,9930,9890,9930,9880,5351
|
|
20240308,114800,10939164450,9890,9900,9900,9890,4827
|
|
20240308,114700,10891402530,9910,9920,9920,9910,2650
|
|
20240308,114600,10865125810,9930,9920,9930,9920,1168
|
|
20240308,114500,10853533310,9920,9910,9920,9900,2521
|
|
20240308,114400,10828549710,9910,9910,9920,9900,717
|
|
20240308,114300,10821439760,9910,9920,9940,9910,1961
|
|
20240308,114200,10801990360,9910,9930,9960,9910,4896
|
|
20240308,114100,10753333840,9930,9940,9950,9900,1816
|
|
20240308,114000,10735298860,9940,9940,9950,9940,2859
|
|
20240308,113900,10706880280,9920,9930,9940,9920,2412
|
|
20240308,113800,10682938350,9930,9910,9930,9910,1356
|
|
20240308,113700,10669488480,9910,9920,9920,9910,552
|
|
20240308,113600,10664017640,9900,9900,9900,9900,615
|
|
20240308,113500,10657929140,9900,9910,9930,9900,2156
|
|
20240308,113400,10636572770,9910,9910,9920,9910,1948
|
|
20240308,113300,10617259980,9890,9890,9910,9880,8018
|
|
20240308,113200,10537910730,9900,9900,9900,9880,1326
|
|
20240308,113100,10524788000,9890,9870,9890,9870,2259
|
|
20240308,113000,10502463300,9870,9870,9880,9870,779
|
|
20240308,112900,10494774260,9880,9870,9880,9870,646
|
|
20240308,112800,10488397960,9870,9880,9880,9860,621
|
|
20240308,112700,10482266440,9870,9890,9890,9870,1072
|
|
20240308,112600,10471673120,9890,9850,9890,9850,559
|
|
20240308,112500,10466149550,9850,9860,9880,9850,3171
|
|
20240308,112400,10434898560,9860,9860,9870,9860,462
|
|
20240308,112300,10430343160,9860,9880,9880,9850,963
|
|
20240308,112200,10420846450,9860,9870,9870,9860,415
|
|
20240308,112100,10416750410,9870,9860,9880,9850,1171
|
|
20240308,112000,10405201530,9870,9840,9870,9830,1339
|
|
20240308,111900,10392011320,9850,9850,9870,9830,1942
|
|
20240308,111800,10372894960,9870,9870,9870,9830,1522
|
|
20240308,111700,10357927870,9870,9860,9880,9850,1321
|
|
20240308,111600,10344897210,9860,9830,9860,9820,689
|
|
20240308,111500,10338112890,9820,9830,9830,9820,1883
|
|
20240308,111400,10319619120,9830,9820,9840,9820,1454
|
|
20240308,111300,10305333450,9830,9820,9850,9820,3439
|
|
20240308,111200,10271553250,9820,9810,9820,9810,3157
|
|
20240308,111100,10240568760,9820,9820,9820,9810,1575
|
|
20240308,111000,10225110520,9820,9810,9820,9810,1295
|
|
20240308,110900,10212397130,9800,9800,9800,9790,1930
|
|
20240308,110800,10193487080,9800,9820,9830,9790,17147
|
|
20240308,110700,10025255170,9820,9850,9850,9820,7743
|
|
20240308,110600,9949147550,9880,9880,9890,9850,6445
|
|
20240308,110500,9885616570,9890,9860,9890,9860,454
|
|
20240308,110400,9881132790,9860,9880,9880,9860,309
|
|
20240308,110300,9878085510,9860,9880,9900,9860,2837
|
|
20240308,110200,9850080060,9880,9860,9920,9860,2142
|
|
20240308,110100,9828910340,9860,9920,9920,9850,12887
|
|
20240308,110000,9701522270,9920,9920,9920,9900,6216
|
|
20240308,105900,9639949280,9920,9940,9940,9910,3818
|
|
20240308,105800,9602059800,9940,9940,9960,9930,1353
|
|
20240308,105700,9588608310,9950,9980,9980,9950,1557
|
|
20240308,105600,9573093780,9980,10000,10000,9980,1114
|
|
20240308,105500,9561968850,10000,9990,10000,9980,1800
|
|
20240308,105400,9543983320,9990,10010,10010,9980,1251
|
|
20240308,105300,9531483280,10010,10000,10010,9980,3571
|
|
20240308,105200,9495794330,10000,9990,10030,9960,29580
|
|
20240308,105100,9200065790,9950,9970,9980,9950,3848
|
|
20240308,105000,9161698910,9970,9970,9980,9960,1357
|
|
20240308,104900,9148170300,9970,9980,9980,9960,1241
|
|
20240308,104800,9135798280,9980,9980,9980,9970,2110
|
|
20240308,104700,9114740490,9980,9960,9980,9950,1865
|
|
20240308,104600,9096135630,9950,9960,9960,9950,726
|
|
20240308,104500,9088907560,9980,9990,9990,9970,5224
|
|
20240308,104400,9036790760,9990,9980,10000,9970,6527
|
|
20240308,104300,8971587750,9980,9960,9990,9960,3384
|
|
20240308,104200,8937829050,9950,9960,9960,9950,720
|
|
20240308,104100,8930664940,9950,9970,9970,9950,1070
|
|
20240308,104000,8919999010,9970,9920,9970,9920,7354
|
|
20240308,103900,8846774990,9920,9930,9930,9920,1033
|
|
20240308,103800,8836517670,9930,9950,9960,9930,4273
|
|
20240308,103700,8794003410,9940,9920,9940,9920,5015
|
|
20240308,103600,8744211000,9920,9920,9930,9920,659
|
|
20240308,103500,8737672630,9930,9920,9930,9920,1097
|
|
20240308,103400,8726779780,9930,9920,9930,9920,552
|
|
20240308,103300,8721303720,9930,9940,9940,9930,605
|
|
20240308,103200,8715295850,9940,9940,9940,9920,618
|
|
20240308,103100,8709160780,9920,9930,9940,9920,389
|
|
20240308,103000,8705299440,9930,9920,9940,9920,5378
|
|
20240308,102900,8651892730,9920,9920,9930,9920,1551
|
|
20240308,102800,8636506380,9930,9920,9930,9920,610
|
|
20240308,102700,8630449100,9920,9930,9940,9920,1187
|
|
20240308,102600,8618666790,9930,9920,9930,9920,713
|
|
20240308,102500,8611593820,9920,9920,9940,9910,581
|
|
20240308,102400,8605830900,9920,9920,9920,9920,3880
|
|
20240308,102300,8567341300,9900,9910,9910,9900,590
|
|
20240308,102200,8561497770,9900,9940,9950,9900,2129
|
|
20240308,102100,8540383960,9950,9960,9960,9950,677
|
|
20240308,102000,8533642240,9960,9970,9970,9950,2077
|
|
20240308,101900,8512971830,9970,9940,9980,9940,3399
|
|
20240308,101800,8479154600,9940,9940,9950,9940,865
|
|
20240308,101700,8470551300,9930,9920,9930,9920,3567
|
|
20240308,101600,8435148640,9920,9920,9940,9920,1814
|
|
20240308,101500,8417144820,9920,9950,9950,9890,6076
|
|
20240308,101400,8356827200,9950,9980,9990,9950,11989
|
|
20240308,101300,8237100510,9970,9960,9980,9960,6560
|
|
20240308,101200,8171689070,9960,9970,9970,9950,3623
|
|
20240308,101100,8135593950,9970,9960,9970,9940,3658
|
|
20240308,101000,8099172090,9950,9950,9990,9920,10366
|
|
20240308,100900,7995930220,9950,9910,9950,9900,8997
|
|
20240308,100800,7906607710,9910,9920,9920,9910,1708
|
|
20240308,100700,7889679690,9910,9920,9940,9910,5778
|
|
20240308,100600,7832361800,9920,9910,9930,9910,3599
|
|
20240308,100500,7796665170,9920,9890,9920,9870,15042
|
|
20240308,100400,7647716550,9900,9870,9900,9870,1939
|
|
20240308,100300,7628544520,9870,9880,9880,9860,2239
|
|
20240308,100200,7606443060,9860,9830,9880,9830,4771
|
|
20240308,100100,7559377280,9830,9830,9830,9820,1175
|
|
20240308,100000,7547832980,9830,9850,9850,9830,1436
|
|
20240308,095900,7533704520,9860,9840,9880,9840,5975
|
|
20240308,095800,7474782460,9840,9830,9840,9820,2194
|
|
20240308,095700,7453226900,9800,9830,9840,9800,1612
|
|
20240308,095600,7437401900,9840,9850,9850,9830,1324
|
|
20240308,095500,7424382790,9850,9820,9850,9820,2064
|
|
20240308,095400,7404068060,9830,9840,9840,9830,1503
|
|
20240308,095300,7389287630,9840,9830,9840,9820,1480
|
|
20240308,095200,7374735750,9830,9840,9850,9800,4484
|
|
20240308,095100,7330610010,9840,9760,9840,9760,3592
|
|
20240308,095000,7295439190,9760,9810,9810,9740,15903
|
|
20240308,094900,7140228030,9810,9820,9820,9790,5403
|
|
20240308,094800,7087231700,9820,9830,9830,9810,2908
|
|
20240308,094700,7058680310,9830,9800,9840,9800,1008
|
|
20240308,094600,7048785850,9790,9820,9840,9780,6704
|
|
20240308,094500,6983066970,9820,9810,9840,9810,7496
|
|
20240308,094400,6909407940,9810,9810,9870,9810,9122
|
|
20240308,094300,6819798550,9800,9820,9820,9800,3812
|
|
20240308,094200,6782415120,9820,9750,9820,9750,13340
|
|
20240308,094100,6651840120,9770,9780,9790,9750,18050
|
|
20240308,094000,6475620000,9770,9820,9820,9770,8887
|
|
20240308,093900,6388615170,9810,9890,9900,9800,21036
|
|
20240308,093800,6181832550,9900,9910,9920,9860,14199
|
|
20240308,093700,6041432510,9910,9920,9920,9900,2941
|
|
20240308,093600,6012289430,9920,9880,9930,9880,4299
|
|
20240308,093500,5969755400,9880,9850,9880,9840,5906
|
|
20240308,093400,5911567300,9840,9870,9880,9830,15076
|
|
20240308,093300,5763008750,9870,9880,9890,9860,8716
|
|
20240308,093200,5676951480,9890,9930,9930,9880,18224
|
|
20240308,093100,5496510760,9920,9980,9980,9910,18122
|
|
20240308,093000,5316387050,9960,9990,9990,9960,11900
|
|
20240308,092900,5197707270,9980,10000,10010,9970,6983
|
|
20240308,092800,5127948910,10000,10050,10050,10000,7192
|
|
20240308,092700,5055937190,10050,10000,10070,10000,9283
|
|
20240308,092600,4962807280,10000,10040,10060,9990,8162
|
|
20240308,092500,4881063800,10040,10090,10090,10000,23637
|
|
20240308,092400,4644051410,10090,10040,10090,10020,12097
|
|
20240308,092300,4522358710,10050,10070,10090,10020,12134
|
|
20240308,092200,4400262680,10060,10030,10060,9980,16510
|
|
20240308,092100,4234945130,10030,10040,10060,9970,20588
|
|
20240308,092000,4028779470,10040,10080,10100,10020,19188
|
|
20240308,091900,3835580440,10100,10060,10130,10010,32848
|
|
20240308,091800,3504164200,10060,10090,10100,10050,22108
|
|
20240308,091700,3281212610,10070,10020,10090,10020,24415
|
|
20240308,091600,3035453520,10020,10020,10030,9980,6204
|
|
20240308,091500,2973364110,10030,10000,10050,9960,13675
|
|
20240308,091400,2836286140,10000,9990,10010,9940,16281
|
|
20240308,091300,2673786770,10010,9960,10010,9920,14299
|
|
20240308,091200,2531309860,9980,9980,10010,9960,19860
|
|
20240308,091100,2333136270,9980,10040,10070,9950,9524
|
|
20240308,091000,2237949870,10060,9950,10090,9910,58269
|
|
20240308,090900,1654810540,9950,9950,9950,9910,10196
|
|
20240308,090800,1553592520,9950,9960,9960,9940,7512
|
|
20240308,090700,1478843100,9960,9970,9990,9930,11759
|
|
20240308,090600,1361625500,9980,9870,9980,9870,31036
|
|
20240308,090500,1053300420,9870,9880,9920,9860,8733
|
|
20240308,090400,966989830,9910,9860,9930,9840,17998
|
|
20240308,090300,788885430,9870,9850,9870,9830,6468
|
|
20240308,090200,725194600,9860,9890,9900,9830,9403
|
|
20240308,090100,632390280,9890,9870,9900,9780,39858
|
|
20240308,090000,240088350,9870,9880,9920,9830,23644
|