631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,192800,10872708770,9580,9580,9580,9580,10663
|
|
20240320,192700,10872708770,9580,9580,9580,9580,0
|
|
20240320,192600,10872708770,9580,9580,9580,9580,0
|
|
20240320,192500,10872708770,9580,9580,9580,9580,0
|
|
20240320,192400,10872708770,9580,9580,9580,9580,0
|
|
20240320,192300,10872708770,9580,9580,9580,9580,0
|
|
20240320,192200,10872708770,9580,9580,9580,9580,0
|
|
20240320,192100,10872708770,9580,9580,9580,9580,0
|
|
20240320,192000,10872708770,9580,9580,9580,9580,0
|
|
20240320,191900,10872708770,9580,9580,9580,9580,0
|
|
20240320,191800,10872708770,9580,9580,9580,9580,0
|
|
20240320,191700,10872708770,9580,9580,9580,9580,0
|
|
20240320,191600,10872708770,9580,9580,9580,9580,0
|
|
20240320,191500,10872708770,9580,9580,9580,9580,0
|
|
20240320,191400,10872708770,9580,9580,9580,9580,0
|
|
20240320,191300,10872708770,9580,9580,9580,9580,0
|
|
20240320,191200,10872708770,9580,9580,9580,9580,0
|
|
20240320,191100,10872708770,9580,9580,9580,9580,0
|
|
20240320,191000,10872708770,9580,9580,9580,9580,0
|
|
20240320,190900,10872708770,9580,9580,9580,9580,0
|
|
20240320,190800,10872708770,9580,9580,9580,9580,0
|
|
20240320,190700,10872708770,9580,9580,9580,9580,0
|
|
20240320,190600,10872708770,9580,9580,9580,9580,0
|
|
20240320,190500,10872708770,9580,9580,9580,9580,0
|
|
20240320,190400,10872708770,9580,9580,9580,9580,0
|
|
20240320,190300,10872708770,9580,9580,9580,9580,0
|
|
20240320,190200,10872708770,9580,9580,9580,9580,0
|
|
20240320,190100,10872708770,9580,9580,9580,9580,0
|
|
20240320,190000,10872708770,9580,9580,9580,9580,0
|
|
20240320,185900,10872708770,9580,9580,9580,9580,0
|
|
20240320,185800,10872708770,9580,9580,9580,9580,10663
|
|
20240320,185700,10872708770,9580,9580,9580,9580,0
|
|
20240320,185600,10872708770,9580,9580,9580,9580,0
|
|
20240320,185500,10872708770,9580,9580,9580,9580,0
|
|
20240320,185400,10872708770,9580,9580,9580,9580,0
|
|
20240320,185300,10872708770,9580,9580,9580,9580,0
|
|
20240320,185200,10872708770,9580,9580,9580,9580,0
|
|
20240320,185100,10872708770,9580,9580,9580,9580,0
|
|
20240320,185000,10872708770,9580,9580,9580,9580,0
|
|
20240320,184900,10872708770,9580,9580,9580,9580,0
|
|
20240320,184800,10872708770,9580,9580,9580,9580,0
|
|
20240320,184700,10872708770,9580,9580,9580,9580,0
|
|
20240320,184600,10872708770,9580,9580,9580,9580,0
|
|
20240320,184500,10872708770,9580,9580,9580,9580,0
|
|
20240320,184400,10872708770,9580,9580,9580,9580,0
|
|
20240320,184300,10872708770,9580,9580,9580,9580,0
|
|
20240320,184200,10872708770,9580,9580,9580,9580,0
|
|
20240320,184100,10872708770,9580,9580,9580,9580,0
|
|
20240320,184000,10872708770,9580,9580,9580,9580,0
|
|
20240320,183900,10872708770,9580,9580,9580,9580,0
|
|
20240320,183800,10872708770,9580,9580,9580,9580,0
|
|
20240320,183700,10872708770,9580,9580,9580,9580,0
|
|
20240320,183600,10872708770,9580,9580,9580,9580,0
|
|
20240320,183500,10872708770,9580,9580,9580,9580,0
|
|
20240320,183400,10872708770,9580,9580,9580,9580,0
|
|
20240320,183300,10872708770,9580,9580,9580,9580,0
|
|
20240320,183200,10872708770,9580,9580,9580,9580,0
|
|
20240320,183100,10872708770,9580,9580,9580,9580,0
|
|
20240320,183000,10872708770,9580,9580,9580,9580,0
|
|
20240320,182900,10872708770,9580,9580,9580,9580,0
|
|
20240320,182800,10872708770,9580,9580,9580,9580,10663
|
|
20240320,182700,10872708770,9580,9580,9580,9580,0
|
|
20240320,182600,10872708770,9580,9580,9580,9580,0
|
|
20240320,182500,10872708770,9580,9580,9580,9580,0
|
|
20240320,182400,10872708770,9580,9580,9580,9580,0
|
|
20240320,182300,10872708770,9580,9580,9580,9580,0
|
|
20240320,182200,10872708770,9580,9580,9580,9580,0
|
|
20240320,182100,10872708770,9580,9580,9580,9580,0
|
|
20240320,182000,10872708770,9580,9580,9580,9580,0
|
|
20240320,181900,10872708770,9580,9580,9580,9580,0
|
|
20240320,181800,10872708770,9580,9580,9580,9580,0
|
|
20240320,181700,10872708770,9580,9580,9580,9580,0
|
|
20240320,181600,10872708770,9580,9580,9580,9580,0
|
|
20240320,181500,10872708770,9580,9580,9580,9580,0
|
|
20240320,181400,10872708770,9580,9580,9580,9580,0
|
|
20240320,181300,10872708770,9580,9580,9580,9580,0
|
|
20240320,181200,10872708770,9580,9580,9580,9580,0
|
|
20240320,181100,10872708770,9580,9580,9580,9580,0
|
|
20240320,181000,10872708770,9580,9580,9580,9580,0
|
|
20240320,180900,10872708770,9580,9580,9580,9580,0
|
|
20240320,180800,10872708770,9580,9580,9580,9580,0
|
|
20240320,180700,10872708770,9580,9580,9580,9580,0
|
|
20240320,180600,10872708770,9580,9580,9580,9580,0
|
|
20240320,180500,10872708770,9580,9580,9580,9580,0
|
|
20240320,180400,10872708770,9580,9580,9580,9580,0
|
|
20240320,180300,10872708770,9580,9580,9580,9580,0
|
|
20240320,180200,10872708770,9580,9580,9580,9580,0
|
|
20240320,180100,10872708770,9580,9580,9580,9580,0
|
|
20240320,180000,10872708770,9580,9580,9580,9580,0
|
|
20240320,175900,10872708770,9580,9580,9580,9580,0
|
|
20240320,175800,10872708770,9580,9580,9580,9580,10663
|
|
20240320,175700,10872708770,9580,9580,9580,9580,0
|
|
20240320,175600,10872708770,9580,9580,9580,9580,0
|
|
20240320,175500,10872708770,9580,9580,9580,9580,0
|
|
20240320,175400,10872708770,9580,9580,9580,9580,0
|
|
20240320,175300,10872708770,9580,9580,9580,9580,0
|
|
20240320,175200,10872708770,9580,9580,9580,9580,0
|
|
20240320,175100,10872708770,9580,9580,9580,9580,0
|
|
20240320,175000,10872708770,9580,9580,9580,9580,0
|
|
20240320,174900,10872708770,9580,9580,9580,9580,0
|
|
20240320,174800,10872708770,9580,9580,9580,9580,0
|
|
20240320,174700,10872708770,9580,9580,9580,9580,0
|
|
20240320,174600,10872708770,9580,9580,9580,9580,0
|
|
20240320,174500,10872708770,9580,9580,9580,9580,0
|
|
20240320,174400,10872708770,9580,9580,9580,9580,0
|
|
20240320,174300,10872708770,9580,9580,9580,9580,0
|
|
20240320,174200,10872708770,9580,9580,9580,9580,0
|
|
20240320,174100,10872708770,9580,9580,9580,9580,0
|
|
20240320,174000,10872708770,9580,9580,9580,9580,0
|
|
20240320,173900,10872708770,9580,9580,9580,9580,0
|
|
20240320,173800,10872708770,9580,9580,9580,9580,0
|
|
20240320,173700,10872708770,9580,9580,9580,9580,0
|
|
20240320,173600,10872708770,9580,9580,9580,9580,0
|
|
20240320,173500,10872708770,9580,9580,9580,9580,0
|
|
20240320,173400,10872708770,9580,9580,9580,9580,0
|
|
20240320,173300,10872708770,9580,9580,9580,9580,0
|
|
20240320,173200,10872708770,9580,9580,9580,9580,0
|
|
20240320,173100,10872708770,9580,9580,9580,9580,0
|
|
20240320,173000,10872708770,9580,9580,9580,9580,0
|
|
20240320,172900,10872708770,9580,9580,9580,9580,0
|
|
20240320,172800,10872708770,9580,9580,9580,9580,10663
|
|
20240320,172700,10872708770,9580,9580,9580,9580,0
|
|
20240320,172600,10872708770,9580,9580,9580,9580,0
|
|
20240320,172500,10872708770,9580,9580,9580,9580,0
|
|
20240320,172400,10872708770,9580,9580,9580,9580,0
|
|
20240320,172300,10872708770,9580,9580,9580,9580,0
|
|
20240320,172200,10872708770,9580,9580,9580,9580,0
|
|
20240320,172100,10872708770,9580,9580,9580,9580,0
|
|
20240320,172000,10872708770,9580,9580,9580,9580,0
|
|
20240320,171900,10872708770,9580,9580,9580,9580,0
|
|
20240320,171800,10872708770,9580,9580,9580,9580,0
|
|
20240320,171700,10872708770,9580,9580,9580,9580,0
|
|
20240320,171600,10872708770,9580,9580,9580,9580,0
|
|
20240320,171500,10872708770,9580,9580,9580,9580,0
|
|
20240320,171400,10872708770,9580,9580,9580,9580,0
|
|
20240320,171300,10872708770,9580,9580,9580,9580,0
|
|
20240320,171200,10872708770,9580,9580,9580,9580,0
|
|
20240320,171100,10872708770,9580,9580,9580,9580,0
|
|
20240320,171000,10872708770,9580,9580,9580,9580,0
|
|
20240320,170900,10872708770,9580,9580,9580,9580,0
|
|
20240320,170800,10872708770,9580,9580,9580,9580,0
|
|
20240320,170700,10872708770,9580,9580,9580,9580,0
|
|
20240320,170600,10872708770,9580,9580,9580,9580,0
|
|
20240320,170500,10872708770,9580,9580,9580,9580,0
|
|
20240320,170400,10872708770,9580,9580,9580,9580,0
|
|
20240320,170300,10872708770,9580,9580,9580,9580,0
|
|
20240320,170200,10872708770,9580,9580,9580,9580,0
|
|
20240320,170100,10872708770,9580,9580,9580,9580,0
|
|
20240320,170000,10872708770,9580,9580,9580,9580,0
|
|
20240320,165900,10872708770,9580,9580,9580,9580,0
|
|
20240320,165800,10872708770,9580,9580,9580,9580,10663
|
|
20240320,165700,10872708770,9580,9580,9580,9580,0
|
|
20240320,165600,10872708770,9580,9580,9580,9580,0
|
|
20240320,165500,10872708770,9580,9580,9580,9580,0
|
|
20240320,165400,10872708770,9580,9580,9580,9580,0
|
|
20240320,165300,10872708770,9580,9580,9580,9580,0
|
|
20240320,165200,10872708770,9580,9580,9580,9580,0
|
|
20240320,165100,10872708770,9580,9580,9580,9580,0
|
|
20240320,165000,10872708770,9580,9580,9580,9580,0
|
|
20240320,164900,10872708770,9580,9580,9580,9580,0
|
|
20240320,164800,10872708770,9580,9580,9580,9580,0
|
|
20240320,164700,10872708770,9580,9580,9580,9580,0
|
|
20240320,164600,10872708770,9580,9580,9580,9580,0
|
|
20240320,164500,10872708770,9580,9580,9580,9580,0
|
|
20240320,164400,10872708770,9580,9580,9580,9580,0
|
|
20240320,164300,10872708770,9580,9580,9580,9580,0
|
|
20240320,164200,10872708770,9580,9580,9580,9580,0
|
|
20240320,164100,10872708770,9580,9580,9580,9580,0
|
|
20240320,164000,10872708770,9580,9580,9580,9580,0
|
|
20240320,163900,10872708770,9580,9580,9580,9580,0
|
|
20240320,163800,10872708770,9580,9580,9580,9580,0
|
|
20240320,163700,10872708770,9580,9580,9580,9580,0
|
|
20240320,163600,10872708770,9580,9580,9580,9580,0
|
|
20240320,163500,10872708770,9580,9580,9580,9580,0
|
|
20240320,163400,10872708770,9580,9580,9580,9580,0
|
|
20240320,163300,10872708770,9580,9580,9580,9580,0
|
|
20240320,163200,10872708770,9580,9580,9580,9580,0
|
|
20240320,163100,10872708770,9580,9580,9580,9580,0
|
|
20240320,163000,10872708770,9580,9580,9580,9580,0
|
|
20240320,162900,10872708770,9580,9580,9580,9580,0
|
|
20240320,162800,10872708770,9580,9580,9580,9580,10663
|
|
20240320,162700,10872708770,9580,9580,9580,9580,0
|
|
20240320,162600,10872708770,9580,9580,9580,9580,0
|
|
20240320,162500,10872708770,9580,9580,9580,9580,0
|
|
20240320,162400,10872708770,9580,9580,9580,9580,0
|
|
20240320,162300,10872708770,9580,9580,9580,9580,0
|
|
20240320,162200,10872708770,9580,9580,9580,9580,0
|
|
20240320,162100,10872708770,9580,9580,9580,9580,0
|
|
20240320,162000,10872708770,9580,9580,9580,9580,0
|
|
20240320,161900,10872708770,9580,9580,9580,9580,0
|
|
20240320,161800,10872708770,9580,9580,9580,9580,0
|
|
20240320,161700,10872708770,9580,9580,9580,9580,0
|
|
20240320,161600,10872708770,9580,9580,9580,9580,0
|
|
20240320,161500,10872708770,9580,9580,9580,9580,0
|
|
20240320,161400,10872708770,9580,9580,9580,9580,0
|
|
20240320,161300,10872708770,9580,9580,9580,9580,0
|
|
20240320,161200,10872708770,9580,9580,9580,9580,0
|
|
20240320,161100,10872708770,9580,9580,9580,9580,0
|
|
20240320,161000,10872708770,9580,9580,9580,9580,0
|
|
20240320,160900,10872708770,9580,9580,9580,9580,0
|
|
20240320,160800,10872708770,9580,9580,9580,9580,0
|
|
20240320,160700,10872708770,9580,9580,9580,9580,0
|
|
20240320,160600,10872708770,9580,9580,9580,9580,0
|
|
20240320,160500,10872708770,9580,9580,9580,9580,0
|
|
20240320,160400,10872708770,9580,9580,9580,9580,0
|
|
20240320,160300,10872708770,9580,9580,9580,9580,0
|
|
20240320,160200,10872708770,9580,9580,9580,9580,0
|
|
20240320,160100,10872708770,9580,9580,9580,9580,0
|
|
20240320,160000,10872708770,9580,9580,9580,9580,0
|
|
20240320,155900,10872708770,9580,9580,9580,9580,0
|
|
20240320,155800,10872708770,9580,9580,9580,9580,10663
|
|
20240320,155700,10872708770,9580,9580,9580,9580,0
|
|
20240320,155600,10872708770,9580,9580,9580,9580,0
|
|
20240320,155500,10872708770,9580,9580,9580,9580,0
|
|
20240320,155400,10872708770,9580,9580,9580,9580,0
|
|
20240320,155300,10872708770,9580,9580,9580,9580,0
|
|
20240320,155200,10872708770,9580,9580,9580,9580,0
|
|
20240320,155100,10872708770,9580,9580,9580,9580,0
|
|
20240320,155000,10872708770,9580,9580,9580,9580,0
|
|
20240320,154900,10872708770,9580,9580,9580,9580,0
|
|
20240320,154800,10872708770,9580,9580,9580,9580,0
|
|
20240320,154700,10872708770,9580,9580,9580,9580,0
|
|
20240320,154600,10872708770,9580,9580,9580,9580,0
|
|
20240320,154500,10872708770,9580,9580,9580,9580,0
|
|
20240320,154400,10872708770,9580,9580,9580,9580,0
|
|
20240320,154300,10872708770,9580,9580,9580,9580,0
|
|
20240320,154200,10872708770,9580,9580,9580,9580,0
|
|
20240320,154100,10872708770,9580,9580,9580,9580,0
|
|
20240320,154000,10872708770,9580,9580,9580,9580,0
|
|
20240320,153900,10872708770,9580,9580,9580,9580,0
|
|
20240320,153800,10872708770,9580,9580,9580,9580,0
|
|
20240320,153700,10872708770,9580,9580,9580,9580,0
|
|
20240320,153600,10872708770,9580,9580,9580,9580,0
|
|
20240320,153500,10872708770,9580,9580,9580,9580,0
|
|
20240320,153400,10872708770,9580,9580,9580,9580,0
|
|
20240320,153300,10872708770,9580,9580,9580,9580,0
|
|
20240320,153200,10872708770,9580,9580,9580,9580,0
|
|
20240320,153100,10872708770,9580,9580,9580,9580,0
|
|
20240320,153000,10872708770,9580,9580,9580,9580,10663
|
|
20240320,152900,10770557230,9590,9590,9590,9590,0
|
|
20240320,152800,10770557230,9590,9590,9590,9590,0
|
|
20240320,152700,10770557230,9590,9590,9590,9590,0
|
|
20240320,152600,10770557230,9590,9590,9590,9590,0
|
|
20240320,152500,10770557230,9590,9590,9590,9590,0
|
|
20240320,152400,10770557230,9590,9590,9590,9590,0
|
|
20240320,152300,10770557230,9590,9590,9590,9590,0
|
|
20240320,152200,10770557230,9590,9590,9590,9590,0
|
|
20240320,152100,10770557230,9590,9590,9590,9590,0
|
|
20240320,152000,10770557230,9590,9590,9590,9590,0
|
|
20240320,151900,10770557230,9590,9600,9600,9590,2084
|
|
20240320,151800,10750561930,9590,9610,9610,9590,2632
|
|
20240320,151700,10725298090,9600,9620,9620,9590,4205
|
|
20240320,151600,10684930470,9620,9630,9630,9610,1335
|
|
20240320,151500,10672094600,9620,9620,9630,9610,1424
|
|
20240320,151400,10658401320,9630,9640,9660,9610,918
|
|
20240320,151300,10649557440,9640,9640,9660,9640,858
|
|
20240320,151200,10641277160,9640,9640,9650,9580,13614
|
|
20240320,151100,10510590020,9640,9620,9640,9610,1893
|
|
20240320,151000,10492384300,9620,9600,9660,9590,2063
|
|
20240320,150900,10472520770,9660,9600,9660,9590,6122
|
|
20240320,150800,10413699090,9600,9650,9660,9600,11024
|
|
20240320,150700,10307714830,9650,9650,9660,9630,541
|
|
20240320,150600,10302494410,9660,9640,9670,9630,762
|
|
20240320,150500,10295151610,9640,9640,9640,9610,4313
|
|
20240320,150400,10253623500,9640,9620,9640,9620,499
|
|
20240320,150300,10248815610,9640,9670,9670,9610,31400
|
|
20240320,150200,9946199910,9670,9670,9670,9660,1522
|
|
20240320,150100,9931494170,9680,9680,9680,9660,808
|
|
20240320,150000,9923685570,9680,9660,9680,9650,3315
|
|
20240320,145900,9891675300,9660,9670,9670,9650,882
|
|
20240320,145800,9883157500,9680,9680,9680,9650,2335
|
|
20240320,145700,9860614390,9660,9680,9680,9660,2488
|
|
20240320,145600,9836574120,9680,9670,9680,9670,1642
|
|
20240320,145500,9820693660,9670,9680,9680,9670,155
|
|
20240320,145400,9819194550,9680,9690,9700,9660,10629
|
|
20240320,145300,9716391530,9700,9680,9700,9680,882
|
|
20240320,145200,9707844740,9690,9690,9700,9680,5631
|
|
20240320,145100,9653312000,9690,9730,9730,9690,9471
|
|
20240320,145000,9561384710,9730,9730,9730,9720,1435
|
|
20240320,144900,9547422500,9740,9720,9740,9720,648
|
|
20240320,144800,9541118880,9730,9720,9730,9720,1218
|
|
20240320,144700,9529279790,9710,9720,9720,9710,364
|
|
20240320,144600,9525741800,9730,9740,9740,9720,55
|
|
20240320,144500,9525206780,9720,9730,9740,9720,1443
|
|
20240320,144400,9511173360,9730,9730,9740,9730,953
|
|
20240320,144300,9501900660,9730,9730,9730,9720,382
|
|
20240320,144200,9498185490,9720,9730,9730,9720,538
|
|
20240320,144100,9492955430,9720,9740,9740,9720,2595
|
|
20240320,144000,9467725660,9740,9730,9740,9730,168
|
|
20240320,143900,9466090990,9730,9730,9750,9720,296
|
|
20240320,143800,9463211920,9720,9750,9770,9720,8318
|
|
20240320,143700,9382263160,9770,9760,9770,9750,600
|
|
20240320,143600,9376406890,9760,9750,9770,9750,1123
|
|
20240320,143500,9365450310,9750,9750,9750,9750,27
|
|
20240320,143400,9365187060,9750,9760,9770,9740,3700
|
|
20240320,143300,9329113260,9760,9770,9770,9760,419
|
|
20240320,143200,9325020980,9750,9760,9760,9740,1359
|
|
20240320,143100,9311771660,9780,9760,9780,9760,352
|
|
20240320,143000,9308335820,9760,9790,9790,9760,215
|
|
20240320,142900,9306236420,9770,9760,9770,9760,1707
|
|
20240320,142800,9289561100,9760,9760,9770,9760,78
|
|
20240320,142700,9288799270,9770,9770,9770,9750,1094
|
|
20240320,142600,9278120480,9770,9760,9770,9750,1644
|
|
20240320,142500,9262077280,9760,9760,9770,9750,742
|
|
20240320,142400,9254838030,9760,9750,9760,9750,1510
|
|
20240320,142300,9240113770,9760,9760,9770,9760,278
|
|
20240320,142200,9237400390,9770,9760,9770,9760,2332
|
|
20240320,142100,9214637380,9770,9800,9800,9770,3006
|
|
20240320,142000,9185257790,9790,9790,9800,9780,328
|
|
20240320,141900,9182045900,9800,9790,9800,9780,1044
|
|
20240320,141800,9171825210,9780,9780,9790,9780,923
|
|
20240320,141700,9162798000,9790,9790,9790,9790,374
|
|
20240320,141600,9159136540,9790,9790,9790,9790,201
|
|
20240320,141500,9157168750,9790,9770,9790,9770,1770
|
|
20240320,141400,9139865980,9770,9770,9770,9760,1889
|
|
20240320,141300,9121418480,9770,9760,9770,9760,1228
|
|
20240320,141200,9109428820,9770,9750,9770,9750,474
|
|
20240320,141100,9104807280,9750,9750,9750,9750,642
|
|
20240320,141000,9098547780,9750,9750,9750,9750,714
|
|
20240320,140900,9091586280,9770,9760,9770,9750,1116
|
|
20240320,140800,9080694310,9760,9770,9770,9760,978
|
|
20240320,140700,9071147850,9770,9790,9790,9770,703
|
|
20240320,140600,9064273000,9780,9760,9780,9760,777
|
|
20240320,140500,9056677340,9770,9770,9770,9760,348
|
|
20240320,140400,9053277390,9780,9780,9780,9750,358
|
|
20240320,140300,9049783480,9750,9760,9760,9750,832
|
|
20240320,140200,9041668180,9790,9750,9790,9750,53
|
|
20240320,140100,9041150880,9750,9760,9760,9750,383
|
|
20240320,140000,9037414720,9760,9740,9760,9740,1617
|
|
20240320,135900,9021655150,9750,9770,9800,9740,10723
|
|
20240320,135800,8917063150,9780,9800,9810,9780,1689
|
|
20240320,135700,8900528670,9810,9790,9820,9790,791
|
|
20240320,135600,8892772760,9790,9780,9790,9780,313
|
|
20240320,135500,8889710020,9790,9760,9790,9760,2214
|
|
20240320,135400,8868094680,9760,9780,9780,9760,7779
|
|
20240320,135300,8792140460,9790,9780,9790,9770,1665
|
|
20240320,135200,8775850210,9790,9810,9810,9780,3078
|
|
20240320,135100,8745715240,9810,9830,9830,9800,546
|
|
20240320,135000,8740358300,9830,9830,9840,9830,711
|
|
20240320,134900,8733363730,9840,9780,9840,9780,367
|
|
20240320,134800,8729765580,9780,9780,9830,9770,1031
|
|
20240320,134700,8719671800,9780,9770,9780,9770,608
|
|
20240320,134600,8713731390,9770,9780,9780,9770,606
|
|
20240320,134500,8707805810,9780,9770,9780,9770,547
|
|
20240320,134400,8702458070,9780,9770,9780,9760,5086
|
|
20240320,134300,8652764440,9770,9780,9780,9760,2537
|
|
20240320,134200,8627984190,9780,9780,9780,9770,832
|
|
20240320,134100,8619850010,9770,9780,9780,9770,2300
|
|
20240320,134000,8597363630,9780,9790,9790,9780,2007
|
|
20240320,133900,8577716980,9790,9830,9830,9790,7146
|
|
20240320,133800,8507570900,9830,9850,9860,9830,6231
|
|
20240320,133700,8446223100,9850,9840,9850,9840,2831
|
|
20240320,133600,8418338390,9840,9830,9850,9830,819
|
|
20240320,133500,8410284640,9830,9820,9830,9820,1173
|
|
20240320,133400,8398760350,9830,9840,9840,9830,478
|
|
20240320,133300,8394060870,9840,9820,9840,9810,681
|
|
20240320,133200,8387367300,9810,9840,9840,9810,1063
|
|
20240320,133100,8376926030,9870,9870,9870,9830,1605
|
|
20240320,133000,8361129320,9830,9860,9900,9830,3750
|
|
20240320,132900,8324161310,9860,9890,9900,9850,4409
|
|
20240320,132800,8280579680,9890,9880,9900,9870,4458
|
|
20240320,132700,8236513000,9880,9900,9900,9870,2069
|
|
20240320,132600,8216060260,9900,9870,9900,9870,4875
|
|
20240320,132500,8167870170,9880,9870,9890,9870,8157
|
|
20240320,132400,8087249460,9860,9840,9870,9830,6572
|
|
20240320,132300,8022481980,9840,9850,9850,9840,303
|
|
20240320,132200,8019500450,9840,9840,9850,9840,257
|
|
20240320,132100,8016971510,9840,9840,9850,9830,1846
|
|
20240320,132000,7998794480,9850,9870,9870,9840,6783
|
|
20240320,131900,7931944640,9870,9840,9870,9840,1704
|
|
20240320,131800,7915157460,9850,9840,9850,9820,1095
|
|
20240320,131700,7904377050,9850,9860,9870,9820,3527
|
|
20240320,131600,7869631740,9860,9860,9870,9840,3324
|
|
20240320,131500,7836846270,9850,9820,9850,9810,7015
|
|
20240320,131400,7767878140,9820,9810,9820,9810,504
|
|
20240320,131300,7762933250,9800,9810,9820,9800,4594
|
|
20240320,131200,7717903930,9810,9820,9820,9800,1033
|
|
20240320,131100,7707767070,9810,9800,9810,9800,628
|
|
20240320,131000,7701612640,9800,9800,9820,9800,1106
|
|
20240320,130900,7690766500,9800,9810,9820,9790,2850
|
|
20240320,130800,7662816840,9790,9800,9810,9790,979
|
|
20240320,130700,7653224440,9790,9800,9810,9790,1714
|
|
20240320,130600,7636428020,9800,9800,9800,9780,38
|
|
20240320,130500,7636055880,9800,9780,9800,9780,2013
|
|
20240320,130400,7616368600,9770,9770,9780,9750,2198
|
|
20240320,130300,7594901860,9770,9770,9770,9760,513
|
|
20240320,130200,7589891120,9770,9760,9810,9760,2204
|
|
20240320,130100,7568332750,9780,9770,9780,9770,2693
|
|
20240320,130000,7541998410,9770,9780,9780,9760,223
|
|
20240320,125900,7539821800,9780,9740,9780,9730,779
|
|
20240320,125800,7532223040,9740,9740,9750,9720,3846
|
|
20240320,125700,7494806190,9740,9780,9780,9730,5680
|
|
20240320,125600,7439419730,9780,9780,9830,9770,2914
|
|
20240320,125500,7410892890,9760,9830,9840,9760,8157
|
|
20240320,125400,7330987520,9840,9840,9880,9830,2760
|
|
20240320,125300,7303819170,9840,9870,9890,9820,4788
|
|
20240320,125200,7256624470,9870,9860,9890,9860,8622
|
|
20240320,125100,7171456830,9860,9810,9880,9810,25895
|
|
20240320,125000,6916604830,9810,9810,9820,9800,1101
|
|
20240320,124900,6905803820,9810,9770,9820,9770,1020
|
|
20240320,124800,6895800640,9800,9760,9800,9750,3859
|
|
20240320,124700,6858103590,9760,9780,9780,9760,1188
|
|
20240320,124600,6846505070,9770,9790,9800,9770,2194
|
|
20240320,124500,6825022100,9780,9790,9790,9780,784
|
|
20240320,124400,6817351590,9790,9800,9800,9770,1822
|
|
20240320,124300,6799539930,9800,9810,9820,9800,1718
|
|
20240320,124200,6782688950,9810,9830,9830,9760,4566
|
|
20240320,124100,6737873830,9830,9810,9830,9810,5928
|
|
20240320,124000,6679648730,9810,9800,9820,9800,6067
|
|
20240320,123900,6620159620,9800,9730,9810,9730,11983
|
|
20240320,123800,6502929490,9730,9730,9740,9720,1203
|
|
20240320,123700,6491218280,9730,9720,9730,9720,803
|
|
20240320,123600,6483406110,9710,9720,9720,9710,1501
|
|
20240320,123500,6468821940,9720,9710,9720,9710,273
|
|
20240320,123400,6466168500,9710,9740,9740,9710,2584
|
|
20240320,123300,6441053220,9740,9730,9740,9730,401
|
|
20240320,123200,6437151370,9730,9730,9740,9730,321
|
|
20240320,123100,6434028030,9730,9750,9750,9720,1778
|
|
20240320,123000,6416708500,9750,9740,9750,9740,1665
|
|
20240320,122900,6400487920,9740,9740,9740,9730,1792
|
|
20240320,122800,6383035470,9730,9740,9740,9720,783
|
|
20240320,122700,6375416840,9730,9730,9730,9720,927
|
|
20240320,122600,6366400130,9740,9740,9740,9720,597
|
|
20240320,122500,6360590380,9740,9720,9740,9720,121
|
|
20240320,122400,6359414240,9720,9710,9720,9700,2409
|
|
20240320,122300,6336001220,9710,9700,9720,9700,304
|
|
20240320,122200,6333052300,9710,9720,9720,9710,752
|
|
20240320,122100,6325748220,9710,9700,9710,9700,96
|
|
20240320,122000,6324816210,9710,9710,9710,9690,463
|
|
20240320,121900,6320324380,9700,9690,9720,9690,649
|
|
20240320,121800,6314027030,9700,9690,9700,9690,796
|
|
20240320,121700,6306309040,9690,9690,9690,9680,4710
|
|
20240320,121600,6260675400,9690,9700,9700,9690,569
|
|
20240320,121500,6255160950,9700,9680,9700,9680,471
|
|
20240320,121400,6250599750,9680,9720,9720,9680,1831
|
|
20240320,121300,6232858490,9720,9700,9730,9690,1486
|
|
20240320,121200,6218453060,9690,9660,9690,9660,4064
|
|
20240320,121100,6179155060,9660,9670,9690,9660,1993
|
|
20240320,121000,6159887310,9670,9710,9710,9660,6607
|
|
20240320,120900,6095915330,9710,9720,9730,9690,6492
|
|
20240320,120800,6032940760,9710,9710,9710,9700,1246
|
|
20240320,120700,6020853460,9710,9720,9720,9700,1182
|
|
20240320,120600,6009378960,9720,9730,9730,9720,581
|
|
20240320,120500,6003728390,9730,9730,9740,9730,126
|
|
20240320,120400,6002501910,9720,9720,9740,9710,519
|
|
20240320,120300,5997457410,9720,9720,9720,9710,959
|
|
20240320,120200,5988136050,9760,9740,9760,9730,4013
|
|
20240320,120100,5949053750,9750,9750,9770,9740,1113
|
|
20240320,120000,5938197710,9750,9760,9770,9750,1833
|
|
20240320,115900,5920315390,9770,9750,9770,9750,1276
|
|
20240320,115800,5907865760,9750,9760,9770,9750,1569
|
|
20240320,115700,5892563770,9760,9760,9770,9750,1372
|
|
20240320,115600,5879178910,9750,9750,9760,9750,2429
|
|
20240320,115500,5855496130,9750,9740,9760,9740,996
|
|
20240320,115400,5845778140,9760,9740,9760,9730,1813
|
|
20240320,115300,5828119730,9750,9750,9770,9740,1747
|
|
20240320,115200,5811096740,9750,9770,9770,9730,2463
|
|
20240320,115100,5787103360,9770,9760,9780,9750,1064
|
|
20240320,115000,5776705690,9770,9770,9770,9760,459
|
|
20240320,114900,5772221360,9780,9790,9790,9750,400
|
|
20240320,114800,5768307170,9800,9740,9800,9730,4269
|
|
20240320,114700,5726635020,9730,9750,9750,9730,234
|
|
20240320,114600,5724356660,9730,9750,9750,9730,1005
|
|
20240320,114500,5714563610,9750,9750,9750,9750,774
|
|
20240320,114400,5707017110,9750,9730,9760,9730,2483
|
|
20240320,114300,5682817130,9730,9740,9740,9730,218
|
|
20240320,114200,5680695490,9740,9730,9740,9730,729
|
|
20240320,114100,5673599500,9730,9720,9740,9710,955
|
|
20240320,114000,5664307370,9720,9730,9730,9720,829
|
|
20240320,113900,5656241220,9730,9720,9730,9710,1410
|
|
20240320,113800,5642535660,9700,9730,9730,9700,2293
|
|
20240320,113700,5620241720,9730,9720,9730,9710,1992
|
|
20240320,113600,5600880740,9710,9730,9740,9710,824
|
|
20240320,113500,5592867660,9730,9690,9730,9690,2051
|
|
20240320,113400,5572944230,9690,9690,9710,9690,1127
|
|
20240320,113300,5562023400,9690,9710,9720,9680,736
|
|
20240320,113200,5554891630,9680,9730,9730,9680,3219
|
|
20240320,113100,5523664580,9720,9710,9730,9710,1583
|
|
20240320,113000,5508286770,9710,9720,9730,9700,1441
|
|
20240320,112900,5494291770,9710,9700,9720,9700,779
|
|
20240320,112800,5486728270,9700,9690,9700,9680,988
|
|
20240320,112700,5477159140,9670,9690,9690,9670,961
|
|
20240320,112600,5467857050,9700,9670,9700,9670,422
|
|
20240320,112500,5463767520,9670,9650,9670,9650,491
|
|
20240320,112400,5459024480,9640,9650,9650,9640,549
|
|
20240320,112300,5453727490,9650,9670,9670,9650,193
|
|
20240320,112200,5451863130,9640,9650,9650,9640,225
|
|
20240320,112100,5449693150,9650,9650,9650,9640,238
|
|
20240320,112000,5447396530,9650,9650,9650,9640,2027
|
|
20240320,111900,5427847400,9650,9680,9680,9640,642
|
|
20240320,111800,5421644040,9680,9650,9680,9640,1120
|
|
20240320,111700,5410829600,9650,9640,9650,9640,1087
|
|
20240320,111600,5400343400,9650,9670,9670,9640,1193
|
|
20240320,111500,5388819130,9650,9650,9670,9650,768
|
|
20240320,111400,5381406830,9650,9660,9670,9650,2540
|
|
20240320,111300,5356862480,9660,9650,9660,9650,113
|
|
20240320,111200,5355771690,9650,9650,9650,9640,530
|
|
20240320,111100,5350661600,9640,9640,9650,9630,661
|
|
20240320,111000,5344293550,9650,9640,9650,9630,2065
|
|
20240320,110900,5324399430,9640,9640,9640,9630,780
|
|
20240320,110800,5316880730,9640,9670,9670,9640,758
|
|
20240320,110700,5309560450,9640,9640,9670,9630,3194
|
|
20240320,110600,5278771520,9640,9670,9670,9640,351
|
|
20240320,110500,5275384230,9670,9690,9690,9670,191
|
|
20240320,110400,5273533850,9720,9650,9720,9640,3766
|
|
20240320,110300,5237179830,9640,9670,9670,9640,6204
|
|
20240320,110200,5177300840,9650,9660,9660,9650,453
|
|
20240320,110100,5172928890,9650,9680,9680,9650,2772
|
|
20240320,110000,5146173910,9660,9690,9700,9660,4500
|
|
20240320,105900,5102656780,9690,9710,9720,9690,1222
|
|
20240320,105800,5090801420,9710,9700,9710,9700,539
|
|
20240320,105700,5085571200,9710,9690,9710,9690,2466
|
|
20240320,105600,5061651190,9690,9690,9690,9680,1325
|
|
20240320,105500,5048818840,9690,9700,9710,9690,593
|
|
20240320,105400,5043068400,9710,9710,9710,9710,392
|
|
20240320,105300,5039262080,9710,9690,9710,9690,6973
|
|
20240320,105200,4971556670,9690,9690,9700,9690,330
|
|
20240320,105100,4968358960,9700,9710,9710,9690,2366
|
|
20240320,105000,4945422200,9710,9690,9710,9690,682
|
|
20240320,104900,4938808590,9690,9690,9700,9690,945
|
|
20240320,104800,4929651330,9700,9690,9700,9680,495
|
|
20240320,104700,4924855100,9690,9690,9700,9670,833
|
|
20240320,104600,4916788100,9670,9670,9680,9650,871
|
|
20240320,104500,4908363860,9670,9670,9670,9650,193
|
|
20240320,104400,4906499550,9670,9660,9670,9650,906
|
|
20240320,104300,4897755530,9660,9650,9660,9630,1185
|
|
20240320,104200,4886333530,9660,9660,9660,9650,997
|
|
20240320,104100,4876712420,9650,9670,9670,9650,1312
|
|
20240320,104000,4864037470,9670,9680,9700,9670,960
|
|
20240320,103900,4854746750,9700,9680,9750,9660,1622
|
|
20240320,103800,4839034730,9770,9670,9770,9660,2147
|
|
20240320,103700,4818199870,9670,9680,9680,9660,544
|
|
20240320,103600,4812939190,9670,9680,9680,9660,554
|
|
20240320,103500,4807578750,9670,9620,9670,9620,1223
|
|
20240320,103400,4795794640,9620,9620,9630,9610,5236
|
|
20240320,103300,4745408690,9620,9630,9650,9620,621
|
|
20240320,103200,4739431800,9630,9660,9660,9630,2825
|
|
20240320,103100,4712199090,9660,9650,9660,9650,780
|
|
20240320,103000,4704671880,9650,9630,9650,9620,9492
|
|
20240320,102900,4613237310,9630,9640,9640,9630,2174
|
|
20240320,102800,4592294810,9640,9650,9650,9620,5090
|
|
20240320,102700,4543215070,9650,9680,9680,9650,4083
|
|
20240320,102600,4503768940,9670,9730,9730,9670,11802
|
|
20240320,102500,4389326180,9730,9730,9730,9710,3328
|
|
20240320,102400,4356999040,9720,9720,9730,9720,2965
|
|
20240320,102300,4328176500,9720,9720,9720,9710,1125
|
|
20240320,102200,4317242500,9720,9720,9740,9710,2314
|
|
20240320,102100,4294768010,9710,9740,9740,9710,5623
|
|
20240320,102000,4240076870,9730,9730,9740,9720,2988
|
|
20240320,101900,4210991720,9730,9730,9730,9720,3974
|
|
20240320,101800,4172360480,9730,9740,9740,9730,1762
|
|
20240320,101700,4155215290,9740,9770,9770,9740,755
|
|
20240320,101600,4147853710,9760,9740,9770,9730,293
|
|
20240320,101500,4144994670,9730,9740,9740,9730,498
|
|
20240320,101400,4140148120,9730,9730,9740,9720,1933
|
|
20240320,101300,4121335070,9730,9750,9770,9730,775
|
|
20240320,101200,4113785270,9750,9780,9780,9740,459
|
|
20240320,101100,4109303550,9780,9730,9780,9730,6570
|
|
20240320,101000,4045156770,9730,9740,9740,9720,2460
|
|
20240320,100900,4021221340,9730,9770,9770,9730,5311
|
|
20240320,100800,3969422530,9770,9760,9770,9750,2050
|
|
20240320,100700,3949429040,9760,9780,9790,9760,1879
|
|
20240320,100600,3931076720,9780,9760,9780,9760,1991
|
|
20240320,100500,3911640160,9760,9800,9800,9750,7283
|
|
20240320,100400,3840491710,9800,9820,9840,9780,8783
|
|
20240320,100300,3754407140,9840,9840,9840,9820,1329
|
|
20240320,100200,3741336110,9840,9840,9840,9830,1704
|
|
20240320,100100,3724579970,9860,9860,9870,9850,1444
|
|
20240320,100000,3710351870,9850,9820,9850,9820,1530
|
|
20240320,095900,3695301140,9830,9840,9840,9810,3476
|
|
20240320,095800,3661146350,9840,9830,9840,9830,922
|
|
20240320,095700,3652080830,9840,9830,9840,9800,1621
|
|
20240320,095600,3636167680,9820,9850,9850,9820,1226
|
|
20240320,095500,3624120370,9850,9830,9850,9820,202
|
|
20240320,095400,3622135450,9850,9880,9880,9840,2619
|
|
20240320,095300,3596305550,9880,9830,9890,9830,5348
|
|
20240320,095200,3543554770,9810,9790,9820,9780,4703
|
|
20240320,095100,3497441240,9800,9800,9800,9780,1747
|
|
20240320,095000,3480331680,9780,9790,9810,9780,1361
|
|
20240320,094900,3466997130,9800,9790,9800,9790,378
|
|
20240320,094800,3463293730,9800,9800,9820,9780,986
|
|
20240320,094700,3453640430,9780,9760,9780,9740,4492
|
|
20240320,094600,3409822500,9760,9740,9770,9740,2137
|
|
20240320,094500,3388972680,9740,9750,9760,9740,2321
|
|
20240320,094400,3366355190,9760,9750,9760,9740,2678
|
|
20240320,094300,3340245510,9750,9790,9800,9740,17510
|
|
20240320,094200,3169308130,9790,9790,9830,9790,3535
|
|
20240320,094100,3134678760,9790,9790,9800,9780,3259
|
|
20240320,094000,3102800320,9790,9790,9800,9790,1700
|
|
20240320,093900,3086154060,9790,9830,9830,9790,5411
|
|
20240320,093800,3033126330,9830,9850,9850,9810,1076
|
|
20240320,093700,3022548710,9850,9840,9850,9810,2461
|
|
20240320,093600,2998376450,9800,9830,9840,9800,3954
|
|
20240320,093500,2959529140,9840,9830,9840,9810,2562
|
|
20240320,093400,2934331270,9800,9810,9830,9780,10733
|
|
20240320,093300,2829086720,9810,9820,9820,9800,4417
|
|
20240320,093200,2785756600,9810,9800,9840,9800,1822
|
|
20240320,093100,2767866810,9840,9850,9850,9800,4077
|
|
20240320,093000,2727799710,9860,9880,9890,9850,5794
|
|
20240320,092900,2670654690,9890,9900,9910,9880,2451
|
|
20240320,092800,2646399470,9900,9900,9920,9880,5340
|
|
20240320,092700,2593524580,9900,9940,9940,9890,5993
|
|
20240320,092600,2534118290,9940,9950,9970,9920,9647
|
|
20240320,092500,2438144080,9950,9960,9970,9940,15967
|
|
20240320,092400,2279159020,9960,9860,9960,9860,52924
|
|
20240320,092300,1754854940,9860,9870,9890,9850,3692
|
|
20240320,092200,1718386530,9870,9820,9880,9810,7072
|
|
20240320,092100,1648723250,9790,9820,9840,9780,1924
|
|
20240320,092000,1629894260,9820,9810,9820,9790,7224
|
|
20240320,091900,1559115410,9820,9810,9820,9800,4013
|
|
20240320,091800,1519758150,9800,9800,9820,9800,2174
|
|
20240320,091700,1498432010,9810,9810,9820,9780,1933
|
|
20240320,091600,1479483190,9820,9760,9830,9760,3327
|
|
20240320,091500,1446869630,9760,9830,9860,9760,9770
|
|
20240320,091400,1350948380,9850,9900,9910,9810,11191
|
|
20240320,091300,1240513760,9880,9890,9910,9880,11665
|
|
20240320,091200,1125072900,9890,9890,9900,9870,8262
|
|
20240320,091100,1043386160,9900,9830,9900,9830,13250
|
|
20240320,091000,912460340,9830,9780,9830,9770,5630
|
|
20240320,090900,857305150,9790,9800,9810,9780,3415
|
|
20240320,090800,823879600,9800,9810,9820,9790,5276
|
|
20240320,090700,772153740,9820,9810,9820,9800,2923
|
|
20240320,090600,743464320,9820,9790,9820,9730,9716
|
|
20240320,090500,648628600,9770,9780,9810,9760,5129
|
|
20240320,090400,598462130,9790,9830,9830,9780,6057
|
|
20240320,090300,539121210,9800,9760,9840,9740,11502
|
|
20240320,090200,426549460,9740,9730,9780,9700,7876
|
|
20240320,090100,349807570,9730,9670,9900,9650,16746
|
|
20240320,090000,186327690,9670,9580,9670,9560,18928
|