611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,190800,20133948970,8730,8730,8730,8730,38423
|
|
20240308,190700,20133948970,8730,8730,8730,8730,0
|
|
20240308,190600,20133948970,8730,8730,8730,8730,0
|
|
20240308,190500,20133948970,8730,8730,8730,8730,0
|
|
20240308,190400,20133948970,8730,8730,8730,8730,0
|
|
20240308,190300,20133948970,8730,8730,8730,8730,0
|
|
20240308,190200,20133948970,8730,8730,8730,8730,0
|
|
20240308,190100,20133948970,8730,8730,8730,8730,0
|
|
20240308,190000,20133948970,8730,8730,8730,8730,0
|
|
20240308,185900,20133948970,8730,8730,8730,8730,0
|
|
20240308,185800,20133948970,8730,8730,8730,8730,0
|
|
20240308,185700,20133948970,8730,8730,8730,8730,0
|
|
20240308,185600,20133948970,8730,8730,8730,8730,0
|
|
20240308,185500,20133948970,8730,8730,8730,8730,0
|
|
20240308,185400,20133948970,8730,8730,8730,8730,0
|
|
20240308,185300,20133948970,8730,8730,8730,8730,0
|
|
20240308,185200,20133948970,8730,8730,8730,8730,0
|
|
20240308,185100,20133948970,8730,8730,8730,8730,0
|
|
20240308,185000,20133948970,8730,8730,8730,8730,0
|
|
20240308,184900,20133948970,8730,8730,8730,8730,0
|
|
20240308,184800,20133948970,8730,8730,8730,8730,0
|
|
20240308,184700,20133948970,8730,8730,8730,8730,0
|
|
20240308,184600,20133948970,8730,8730,8730,8730,0
|
|
20240308,184500,20133948970,8730,8730,8730,8730,0
|
|
20240308,184400,20133948970,8730,8730,8730,8730,0
|
|
20240308,184300,20133948970,8730,8730,8730,8730,0
|
|
20240308,184200,20133948970,8730,8730,8730,8730,0
|
|
20240308,184100,20133948970,8730,8730,8730,8730,0
|
|
20240308,184000,20133948970,8730,8730,8730,8730,0
|
|
20240308,183900,20133948970,8730,8730,8730,8730,0
|
|
20240308,183800,20133948970,8730,8730,8730,8730,38423
|
|
20240308,183700,20133948970,8730,8730,8730,8730,0
|
|
20240308,183600,20133948970,8730,8730,8730,8730,0
|
|
20240308,183500,20133948970,8730,8730,8730,8730,0
|
|
20240308,183400,20133948970,8730,8730,8730,8730,0
|
|
20240308,183300,20133948970,8730,8730,8730,8730,0
|
|
20240308,183200,20133948970,8730,8730,8730,8730,0
|
|
20240308,183100,20133948970,8730,8730,8730,8730,0
|
|
20240308,183000,20133948970,8730,8730,8730,8730,0
|
|
20240308,182900,20133948970,8730,8730,8730,8730,0
|
|
20240308,182800,20133948970,8730,8730,8730,8730,0
|
|
20240308,182700,20133948970,8730,8730,8730,8730,0
|
|
20240308,182600,20133948970,8730,8730,8730,8730,0
|
|
20240308,182500,20133948970,8730,8730,8730,8730,0
|
|
20240308,182400,20133948970,8730,8730,8730,8730,0
|
|
20240308,182300,20133948970,8730,8730,8730,8730,0
|
|
20240308,182200,20133948970,8730,8730,8730,8730,0
|
|
20240308,182100,20133948970,8730,8730,8730,8730,0
|
|
20240308,182000,20133948970,8730,8730,8730,8730,0
|
|
20240308,181900,20133948970,8730,8730,8730,8730,0
|
|
20240308,181800,20133948970,8730,8730,8730,8730,0
|
|
20240308,181700,20133948970,8730,8730,8730,8730,0
|
|
20240308,181600,20133948970,8730,8730,8730,8730,0
|
|
20240308,181500,20133948970,8730,8730,8730,8730,0
|
|
20240308,181400,20133948970,8730,8730,8730,8730,0
|
|
20240308,181300,20133948970,8730,8730,8730,8730,0
|
|
20240308,181200,20133948970,8730,8730,8730,8730,0
|
|
20240308,181100,20133948970,8730,8730,8730,8730,0
|
|
20240308,181000,20133948970,8730,8730,8730,8730,0
|
|
20240308,180900,20133948970,8730,8730,8730,8730,0
|
|
20240308,180800,20133948970,8730,8730,8730,8730,38423
|
|
20240308,180700,20133948970,8730,8730,8730,8730,0
|
|
20240308,180600,20133948970,8730,8730,8730,8730,0
|
|
20240308,180500,20133948970,8730,8730,8730,8730,0
|
|
20240308,180400,20133948970,8730,8730,8730,8730,0
|
|
20240308,180300,20133948970,8730,8730,8730,8730,0
|
|
20240308,180200,20133948970,8730,8730,8730,8730,0
|
|
20240308,180100,20133948970,8730,8730,8730,8730,0
|
|
20240308,180000,20133948970,8730,8730,8730,8730,0
|
|
20240308,175900,20133948970,8730,8730,8730,8730,0
|
|
20240308,175800,20133948970,8730,8730,8730,8730,0
|
|
20240308,175700,20133948970,8730,8730,8730,8730,0
|
|
20240308,175600,20133948970,8730,8730,8730,8730,0
|
|
20240308,175500,20133948970,8730,8730,8730,8730,0
|
|
20240308,175400,20133948970,8730,8730,8730,8730,0
|
|
20240308,175300,20133948970,8730,8730,8730,8730,0
|
|
20240308,175200,20133948970,8730,8730,8730,8730,0
|
|
20240308,175100,20133948970,8730,8730,8730,8730,0
|
|
20240308,175000,20133948970,8730,8730,8730,8730,0
|
|
20240308,174900,20133948970,8730,8730,8730,8730,0
|
|
20240308,174800,20133948970,8730,8730,8730,8730,0
|
|
20240308,174700,20133948970,8730,8730,8730,8730,0
|
|
20240308,174600,20133948970,8730,8730,8730,8730,0
|
|
20240308,174500,20133948970,8730,8730,8730,8730,0
|
|
20240308,174400,20133948970,8730,8730,8730,8730,0
|
|
20240308,174300,20133948970,8730,8730,8730,8730,0
|
|
20240308,174200,20133948970,8730,8730,8730,8730,0
|
|
20240308,174100,20133948970,8730,8730,8730,8730,0
|
|
20240308,174000,20133948970,8730,8730,8730,8730,0
|
|
20240308,173900,20133948970,8730,8730,8730,8730,0
|
|
20240308,173800,20133948970,8730,8730,8730,8730,38423
|
|
20240308,173700,20133948970,8730,8730,8730,8730,0
|
|
20240308,173600,20133948970,8730,8730,8730,8730,0
|
|
20240308,173500,20133948970,8730,8730,8730,8730,0
|
|
20240308,173400,20133948970,8730,8730,8730,8730,0
|
|
20240308,173300,20133948970,8730,8730,8730,8730,0
|
|
20240308,173200,20133948970,8730,8730,8730,8730,0
|
|
20240308,173100,20133948970,8730,8730,8730,8730,0
|
|
20240308,173000,20133948970,8730,8730,8730,8730,0
|
|
20240308,172900,20133948970,8730,8730,8730,8730,0
|
|
20240308,172800,20133948970,8730,8730,8730,8730,0
|
|
20240308,172700,20133948970,8730,8730,8730,8730,0
|
|
20240308,172600,20133948970,8730,8730,8730,8730,0
|
|
20240308,172500,20133948970,8730,8730,8730,8730,0
|
|
20240308,172400,20133948970,8730,8730,8730,8730,0
|
|
20240308,172300,20133948970,8730,8730,8730,8730,0
|
|
20240308,172200,20133948970,8730,8730,8730,8730,0
|
|
20240308,172100,20133948970,8730,8730,8730,8730,0
|
|
20240308,172000,20133948970,8730,8730,8730,8730,0
|
|
20240308,171900,20133948970,8730,8730,8730,8730,0
|
|
20240308,171800,20133948970,8730,8730,8730,8730,0
|
|
20240308,171700,20133948970,8730,8730,8730,8730,0
|
|
20240308,171600,20133948970,8730,8730,8730,8730,0
|
|
20240308,171500,20133948970,8730,8730,8730,8730,0
|
|
20240308,171400,20133948970,8730,8730,8730,8730,0
|
|
20240308,171300,20133948970,8730,8730,8730,8730,0
|
|
20240308,171200,20133948970,8730,8730,8730,8730,0
|
|
20240308,171100,20133948970,8730,8730,8730,8730,0
|
|
20240308,171000,20133948970,8730,8730,8730,8730,0
|
|
20240308,170900,20133948970,8730,8730,8730,8730,0
|
|
20240308,170800,20133948970,8730,8730,8730,8730,38423
|
|
20240308,170700,20133948970,8730,8730,8730,8730,0
|
|
20240308,170600,20133948970,8730,8730,8730,8730,0
|
|
20240308,170500,20133948970,8730,8730,8730,8730,0
|
|
20240308,170400,20133948970,8730,8730,8730,8730,0
|
|
20240308,170300,20133948970,8730,8730,8730,8730,0
|
|
20240308,170200,20133948970,8730,8730,8730,8730,0
|
|
20240308,170100,20133948970,8730,8730,8730,8730,0
|
|
20240308,170000,20133948970,8730,8730,8730,8730,0
|
|
20240308,165900,20133948970,8730,8730,8730,8730,0
|
|
20240308,165800,20133948970,8730,8730,8730,8730,0
|
|
20240308,165700,20133948970,8730,8730,8730,8730,0
|
|
20240308,165600,20133948970,8730,8730,8730,8730,0
|
|
20240308,165500,20133948970,8730,8730,8730,8730,0
|
|
20240308,165400,20133948970,8730,8730,8730,8730,0
|
|
20240308,165300,20133948970,8730,8730,8730,8730,0
|
|
20240308,165200,20133948970,8730,8730,8730,8730,0
|
|
20240308,165100,20133948970,8730,8730,8730,8730,0
|
|
20240308,165000,20133948970,8730,8730,8730,8730,0
|
|
20240308,164900,20133948970,8730,8730,8730,8730,0
|
|
20240308,164800,20133948970,8730,8730,8730,8730,0
|
|
20240308,164700,20133948970,8730,8730,8730,8730,0
|
|
20240308,164600,20133948970,8730,8730,8730,8730,0
|
|
20240308,164500,20133948970,8730,8730,8730,8730,0
|
|
20240308,164400,20133948970,8730,8730,8730,8730,0
|
|
20240308,164300,20133948970,8730,8730,8730,8730,0
|
|
20240308,164200,20133948970,8730,8730,8730,8730,0
|
|
20240308,164100,20133948970,8730,8730,8730,8730,0
|
|
20240308,164000,20133948970,8730,8730,8730,8730,0
|
|
20240308,163900,20133948970,8730,8730,8730,8730,0
|
|
20240308,163800,20133948970,8730,8730,8730,8730,38423
|
|
20240308,163700,20133948970,8730,8730,8730,8730,0
|
|
20240308,163600,20133948970,8730,8730,8730,8730,0
|
|
20240308,163500,20133948970,8730,8730,8730,8730,0
|
|
20240308,163400,20133948970,8730,8730,8730,8730,0
|
|
20240308,163300,20133948970,8730,8730,8730,8730,0
|
|
20240308,163200,20133948970,8730,8730,8730,8730,0
|
|
20240308,163100,20133948970,8730,8730,8730,8730,0
|
|
20240308,163000,20133948970,8730,8730,8730,8730,0
|
|
20240308,162900,20133948970,8730,8730,8730,8730,0
|
|
20240308,162800,20133948970,8730,8730,8730,8730,0
|
|
20240308,162700,20133948970,8730,8730,8730,8730,0
|
|
20240308,162600,20133948970,8730,8730,8730,8730,0
|
|
20240308,162500,20133948970,8730,8730,8730,8730,0
|
|
20240308,162400,20133948970,8730,8730,8730,8730,0
|
|
20240308,162300,20133948970,8730,8730,8730,8730,0
|
|
20240308,162200,20133948970,8730,8730,8730,8730,0
|
|
20240308,162100,20133948970,8730,8730,8730,8730,0
|
|
20240308,162000,20133948970,8730,8730,8730,8730,0
|
|
20240308,161900,20133948970,8730,8730,8730,8730,0
|
|
20240308,161800,20133948970,8730,8730,8730,8730,0
|
|
20240308,161700,20133948970,8730,8730,8730,8730,0
|
|
20240308,161600,20133948970,8730,8730,8730,8730,0
|
|
20240308,161500,20133948970,8730,8730,8730,8730,0
|
|
20240308,161400,20133948970,8730,8730,8730,8730,0
|
|
20240308,161300,20133948970,8730,8730,8730,8730,0
|
|
20240308,161200,20133948970,8730,8730,8730,8730,0
|
|
20240308,161100,20133948970,8730,8730,8730,8730,0
|
|
20240308,161000,20133948970,8730,8730,8730,8730,0
|
|
20240308,160900,20133948970,8730,8730,8730,8730,0
|
|
20240308,160800,20133948970,8730,8730,8730,8730,38423
|
|
20240308,160700,20133948970,8730,8730,8730,8730,0
|
|
20240308,160600,20133948970,8730,8730,8730,8730,0
|
|
20240308,160500,20133948970,8730,8730,8730,8730,0
|
|
20240308,160400,20133948970,8730,8730,8730,8730,0
|
|
20240308,160300,20133948970,8730,8730,8730,8730,0
|
|
20240308,160200,20133948970,8730,8730,8730,8730,0
|
|
20240308,160100,20133948970,8730,8730,8730,8730,0
|
|
20240308,160000,20133948970,8730,8730,8730,8730,0
|
|
20240308,155900,20133948970,8730,8730,8730,8730,0
|
|
20240308,155800,20133948970,8730,8730,8730,8730,0
|
|
20240308,155700,20133948970,8730,8730,8730,8730,0
|
|
20240308,155600,20133948970,8730,8730,8730,8730,0
|
|
20240308,155500,20133948970,8730,8730,8730,8730,0
|
|
20240308,155400,20133948970,8730,8730,8730,8730,0
|
|
20240308,155300,20133948970,8730,8730,8730,8730,0
|
|
20240308,155200,20133948970,8730,8730,8730,8730,0
|
|
20240308,155100,20133948970,8730,8730,8730,8730,0
|
|
20240308,155000,20133948970,8730,8730,8730,8730,0
|
|
20240308,154900,20133948970,8730,8730,8730,8730,0
|
|
20240308,154800,20133948970,8730,8730,8730,8730,0
|
|
20240308,154700,20133948970,8730,8730,8730,8730,0
|
|
20240308,154600,20133948970,8730,8730,8730,8730,0
|
|
20240308,154500,20133948970,8730,8730,8730,8730,0
|
|
20240308,154400,20133948970,8730,8730,8730,8730,0
|
|
20240308,154300,20133948970,8730,8730,8730,8730,0
|
|
20240308,154200,20133948970,8730,8730,8730,8730,0
|
|
20240308,154100,20133948970,8730,8730,8730,8730,0
|
|
20240308,154000,20133948970,8730,8730,8730,8730,0
|
|
20240308,153900,20133948970,8730,8730,8730,8730,0
|
|
20240308,153800,20133948970,8730,8730,8730,8730,38423
|
|
20240308,153700,20133948970,8730,8730,8730,8730,0
|
|
20240308,153600,20133948970,8730,8730,8730,8730,0
|
|
20240308,153500,20133948970,8730,8730,8730,8730,0
|
|
20240308,153400,20133948970,8730,8730,8730,8730,0
|
|
20240308,153300,20133948970,8730,8730,8730,8730,0
|
|
20240308,153200,20133948970,8730,8730,8730,8730,0
|
|
20240308,153100,20133948970,8730,8730,8730,8730,0
|
|
20240308,153000,20133948970,8730,8730,8730,8730,38423
|
|
20240308,152900,19798516180,8730,8730,8730,8730,0
|
|
20240308,152800,19798516180,8730,8730,8730,8730,0
|
|
20240308,152700,19798516180,8730,8730,8730,8730,0
|
|
20240308,152600,19798516180,8730,8730,8730,8730,0
|
|
20240308,152500,19798516180,8730,8730,8730,8730,0
|
|
20240308,152400,19798516180,8730,8730,8730,8730,0
|
|
20240308,152300,19798516180,8730,8730,8730,8730,0
|
|
20240308,152200,19798516180,8730,8730,8730,8730,0
|
|
20240308,152100,19798516180,8730,8730,8730,8730,0
|
|
20240308,152000,19798516180,8730,8730,8730,8730,0
|
|
20240308,151900,19798516180,8730,8710,8730,8710,25548
|
|
20240308,151800,19575815100,8710,8710,8720,8710,6088
|
|
20240308,151700,19522779920,8720,8710,8720,8710,2103
|
|
20240308,151600,19504460540,8720,8710,8720,8710,6359
|
|
20240308,151500,19449046500,8710,8710,8720,8710,1494
|
|
20240308,151400,19436032670,8710,8710,8720,8700,8284
|
|
20240308,151300,19363877290,8720,8720,8730,8710,4500
|
|
20240308,151200,19324643000,8720,8720,8730,8720,2410
|
|
20240308,151100,19303625140,8720,8730,8730,8720,8569
|
|
20240308,151000,19228838820,8730,8730,8740,8730,2038
|
|
20240308,150900,19211038890,8740,8740,8750,8730,8176
|
|
20240308,150800,19139592530,8740,8740,8750,8730,13052
|
|
20240308,150700,19025519610,8730,8750,8750,8730,6464
|
|
20240308,150600,18969038520,8740,8740,8750,8740,3841
|
|
20240308,150500,18935457780,8740,8750,8750,8740,1874
|
|
20240308,150400,18919075650,8750,8730,8750,8710,26255
|
|
20240308,150300,18689740300,8710,8710,8730,8710,25434
|
|
20240308,150200,18467925940,8710,8720,8720,8710,1319
|
|
20240308,150100,18456436950,8710,8710,8720,8710,1611
|
|
20240308,150000,18442402590,8710,8710,8720,8700,11341
|
|
20240308,145900,18343622340,8710,8700,8710,8700,3972
|
|
20240308,145800,18309059770,8710,8700,8710,8700,2603
|
|
20240308,145700,18286394200,8700,8700,8710,8690,3091
|
|
20240308,145600,18259507260,8700,8710,8710,8690,2069
|
|
20240308,145500,18241507140,8710,8700,8710,8700,2907
|
|
20240308,145400,18216213980,8710,8700,8710,8700,1120
|
|
20240308,145300,18206469680,8700,8710,8720,8700,10936
|
|
20240308,145200,18111304480,8720,8720,8720,8710,3480
|
|
20240308,145100,18080993310,8720,8720,8730,8720,2089
|
|
20240308,145000,18062777210,8730,8720,8730,8720,1256
|
|
20240308,144900,18051822090,8720,8720,8720,8710,2022
|
|
20240308,144800,18034195490,8720,8700,8720,8700,1643
|
|
20240308,144700,18019878500,8710,8710,8720,8710,1828
|
|
20240308,144600,18003955490,8710,8730,8730,8710,20968
|
|
20240308,144500,17821264120,8720,8720,8730,8720,1415
|
|
20240308,144400,17808919750,8720,8730,8730,8710,2979
|
|
20240308,144300,17782941280,8720,8710,8730,8710,14549
|
|
20240308,144200,17656085180,8710,8700,8720,8700,12268
|
|
20240308,144100,17549230860,8700,8710,8710,8700,993
|
|
20240308,144000,17540589260,8710,8700,8710,8700,432
|
|
20240308,143900,17536829440,8700,8700,8710,8700,6740
|
|
20240308,143800,17478129050,8710,8710,8720,8710,1174
|
|
20240308,143700,17467903490,8710,8710,8720,8700,1587
|
|
20240308,143600,17454081200,8710,8710,8720,8700,3024
|
|
20240308,143500,17427734430,8710,8710,8720,8710,3882
|
|
20240308,143400,17393911820,8720,8710,8720,8710,2212
|
|
20240308,143300,17374645190,8720,8710,8720,8710,2771
|
|
20240308,143200,17350508060,8710,8700,8720,8700,1394
|
|
20240308,143100,17338366680,8710,8710,8710,8700,1352
|
|
20240308,143000,17326592010,8720,8710,8720,8710,240
|
|
20240308,142900,17324501600,8720,8710,8720,8710,2222
|
|
20240308,142800,17305147970,8710,8720,8720,8710,1535
|
|
20240308,142700,17291774620,8720,8720,8720,8720,1388
|
|
20240308,142600,17279671260,8720,8720,8720,8710,2426
|
|
20240308,142500,17258519940,8710,8720,8720,8710,2975
|
|
20240308,142400,17232589800,8730,8720,8730,8720,114
|
|
20240308,142300,17231595400,8730,8720,8730,8720,1101
|
|
20240308,142200,17221988740,8730,8720,8730,8710,1006
|
|
20240308,142100,17213216630,8720,8730,8740,8710,6563
|
|
20240308,142000,17155951390,8730,8730,8740,8730,355
|
|
20240308,141900,17152851730,8740,8730,8740,8730,1710
|
|
20240308,141800,17137922940,8730,8730,8740,8730,896
|
|
20240308,141700,17130100310,8740,8730,8740,8730,1303
|
|
20240308,141600,17118724380,8740,8750,8750,8740,1273
|
|
20240308,141500,17107596690,8750,8740,8750,8730,12854
|
|
20240308,141400,16995260390,8740,8730,8740,8730,2988
|
|
20240308,141300,16969159000,8730,8730,8740,8720,7590
|
|
20240308,141200,16902898460,8730,8730,8730,8710,1387
|
|
20240308,141100,16890804230,8710,8700,8730,8700,6622
|
|
20240308,141000,16833112880,8700,8700,8700,8690,963
|
|
20240308,140900,16824735280,8700,8700,8710,8700,1291
|
|
20240308,140800,16813503570,8710,8700,8710,8700,3192
|
|
20240308,140700,16785731980,8700,8710,8710,8690,1143
|
|
20240308,140600,16775794300,8710,8710,8720,8690,7014
|
|
20240308,140500,16714782710,8730,8710,8730,8710,1695
|
|
20240308,140400,16700008430,8710,8710,8720,8710,353
|
|
20240308,140300,16696933790,8710,8720,8720,8710,928
|
|
20240308,140200,16688848960,8720,8710,8720,8710,21
|
|
20240308,140100,16688666040,8720,8720,8720,8710,2594
|
|
20240308,140000,16666054040,8720,8730,8730,8720,1309
|
|
20240308,135900,16654631890,8720,8720,8730,8720,272
|
|
20240308,135800,16652259850,8730,8720,8730,8720,5961
|
|
20240308,135700,16600224270,8720,8730,8730,8720,929
|
|
20240308,135600,16592115300,8730,8720,8730,8700,5506
|
|
20240308,135500,16544129510,8710,8720,8720,8710,295
|
|
20240308,135400,16541558670,8720,8710,8720,8710,3742
|
|
20240308,135300,16508963570,8710,8700,8710,8700,105
|
|
20240308,135200,16508050030,8710,8700,8710,8700,28
|
|
20240308,135100,16507806420,8710,8700,8710,8700,8260
|
|
20240308,135000,16435944400,8700,8690,8700,8690,1941
|
|
20240308,134900,16419058240,8690,8690,8700,8690,6581
|
|
20240308,134800,16361819260,8690,8680,8690,8680,684
|
|
20240308,134700,16355881940,8680,8680,8700,8670,1490
|
|
20240308,134600,16342938290,8690,8680,8690,8670,4043
|
|
20240308,134500,16307847610,8680,8690,8700,8680,6123
|
|
20240308,134400,16254646180,8690,8690,8700,8690,702
|
|
20240308,134300,16248545050,8680,8690,8700,8680,1108
|
|
20240308,134200,16238914480,8700,8690,8700,8690,1788
|
|
20240308,134100,16223368890,8700,8690,8710,8690,150
|
|
20240308,134000,16222065000,8700,8710,8710,8690,6353
|
|
20240308,133900,16166798680,8720,8710,8720,8710,1694
|
|
20240308,133800,16152042380,8710,8720,8720,8710,1264
|
|
20240308,133700,16141028370,8720,8740,8740,8710,4030
|
|
20240308,133600,16105860220,8740,8740,8740,8730,1624
|
|
20240308,133500,16091680660,8740,8740,8750,8740,6285
|
|
20240308,133400,16036739250,8740,8740,8750,8730,6345
|
|
20240308,133300,15981286220,8740,8730,8740,8720,8970
|
|
20240308,133200,15902962920,8730,8730,8730,8720,2572
|
|
20240308,133100,15880509370,8720,8710,8720,8700,9753
|
|
20240308,133000,15795502160,8710,8700,8710,8700,226
|
|
20240308,132900,15793535920,8710,8710,8720,8700,1737
|
|
20240308,132800,15778400420,8710,8710,8710,8700,3090
|
|
20240308,132700,15751486530,8710,8700,8720,8700,2098
|
|
20240308,132600,15733215750,8700,8700,8720,8680,2918
|
|
20240308,132500,15707825080,8690,8690,8700,8680,2609
|
|
20240308,132400,15685169280,8700,8680,8700,8680,5959
|
|
20240308,132300,15633402450,8690,8690,8690,8680,5168
|
|
20240308,132200,15588523210,8690,8700,8720,8690,8869
|
|
20240308,132100,15511372220,8700,8710,8720,8700,3822
|
|
20240308,132000,15478095700,8720,8730,8730,8710,587
|
|
20240308,131900,15472977890,8730,8730,8730,8720,2418
|
|
20240308,131800,15451873760,8730,8710,8730,8700,2434
|
|
20240308,131700,15430670580,8700,8720,8740,8700,12634
|
|
20240308,131600,15320501690,8740,8730,8750,8720,13189
|
|
20240308,131500,15205290580,8730,8720,8730,8720,2641
|
|
20240308,131400,15182235540,8720,8720,8730,8720,10904
|
|
20240308,131300,15087151550,8720,8720,8730,8710,7633
|
|
20240308,131200,15020605790,8710,8720,8720,8710,880
|
|
20240308,131100,15012935990,8720,8710,8720,8710,4177
|
|
20240308,131000,14976512790,8720,8720,8720,8710,6919
|
|
20240308,130900,14916179850,8720,8720,8720,8700,2904
|
|
20240308,130800,14890873110,8720,8690,8720,8680,53774
|
|
20240308,130700,14422855990,8690,8690,8690,8680,872
|
|
20240308,130600,14415286860,8690,8680,8690,8680,1150
|
|
20240308,130500,14405299380,8680,8680,8680,8680,1123
|
|
20240308,130400,14395551740,8680,8680,8690,8680,1725
|
|
20240308,130300,14380577680,8680,8690,8690,8680,1736
|
|
20240308,130200,14365492850,8680,8680,8690,8670,1651
|
|
20240308,130100,14351162360,8680,8680,8690,8680,4062
|
|
20240308,130000,14315879210,8680,8670,8690,8670,1789
|
|
20240308,125900,14300350130,8680,8680,8690,8670,377
|
|
20240308,125800,14297077880,8690,8670,8690,8670,1122
|
|
20240308,125700,14287342980,8690,8690,8690,8680,2817
|
|
20240308,125600,14262888550,8690,8690,8690,8680,1077
|
|
20240308,125500,14253529480,8680,8690,8690,8680,407
|
|
20240308,125400,14249996610,8690,8690,8690,8680,485
|
|
20240308,125300,14245786650,8680,8680,8690,8680,3510
|
|
20240308,125200,14215303310,8680,8680,8680,8670,5295
|
|
20240308,125100,14169349600,8680,8680,8680,8670,3837
|
|
20240308,125000,14136047840,8680,8660,8680,8660,1584
|
|
20240308,124900,14122305710,8660,8670,8670,8660,2326
|
|
20240308,124800,14102150920,8660,8660,8670,8660,487
|
|
20240308,124700,14097932770,8660,8660,8670,8660,266
|
|
20240308,124600,14095628390,8660,8670,8670,8660,977
|
|
20240308,124500,14087167500,8670,8670,8670,8660,2931
|
|
20240308,124400,14061765770,8670,8670,8680,8670,517
|
|
20240308,124300,14057279240,8680,8690,8690,8680,2604
|
|
20240308,124200,14034663800,8680,8690,8690,8680,706
|
|
20240308,124100,14028535700,8690,8690,8690,8680,3379
|
|
20240308,124000,13999182330,8680,8680,8680,8680,190
|
|
20240308,123900,13997533130,8670,8690,8690,8670,2623
|
|
20240308,123800,13974762920,8680,8670,8690,8670,2130
|
|
20240308,123700,13956266590,8670,8680,8680,8670,4635
|
|
20240308,123600,13916047070,8670,8670,8680,8670,187
|
|
20240308,123500,13914424520,8670,8680,8680,8670,860
|
|
20240308,123400,13906959760,8680,8670,8680,8670,644
|
|
20240308,123300,13901376210,8680,8680,8680,8670,2725
|
|
20240308,123200,13877744190,8680,8670,8680,8670,214
|
|
20240308,123100,13875888640,8670,8670,8670,8660,1357
|
|
20240308,123000,13864123510,8660,8670,8680,8660,1775
|
|
20240308,122900,13848732760,8680,8670,8680,8670,2626
|
|
20240308,122800,13825950620,8670,8670,8680,8660,4352
|
|
20240308,122700,13788215660,8660,8660,8660,8650,569
|
|
20240308,122600,13783289860,8660,8670,8670,8640,1205
|
|
20240308,122500,13772860760,8670,8650,8670,8650,3008
|
|
20240308,122400,13746818650,8640,8640,8650,8640,2578
|
|
20240308,122300,13724528480,8640,8640,8640,8640,1117
|
|
20240308,122200,13714877600,8650,8640,8650,8630,2024
|
|
20240308,122100,13697380080,8630,8630,8650,8630,3904
|
|
20240308,122000,13663666720,8630,8630,8640,8630,660
|
|
20240308,121900,13657969850,8630,8630,8640,8630,238
|
|
20240308,121800,13655915810,8640,8650,8650,8630,1837
|
|
20240308,121700,13640056530,8650,8630,8650,8630,5418
|
|
20240308,121600,13593245690,8630,8620,8630,8620,3749
|
|
20240308,121500,13560927610,8620,8630,8630,8620,446
|
|
20240308,121400,13557081510,8630,8640,8640,8630,2793
|
|
20240308,121300,13532967360,8640,8650,8650,8640,885
|
|
20240308,121200,13525317830,8630,8630,8660,8620,6684
|
|
20240308,121100,13467588900,8650,8640,8650,8630,4173
|
|
20240308,121000,13431549200,8630,8660,8660,8630,860
|
|
20240308,120900,13424111000,8650,8660,8660,8610,4529
|
|
20240308,120800,13385047360,8650,8640,8660,8640,4082
|
|
20240308,120700,13349745870,8650,8650,8650,8650,2
|
|
20240308,120600,13349728570,8640,8630,8650,8630,2448
|
|
20240308,120500,13328582350,8640,8620,8640,8610,3275
|
|
20240308,120400,13300345390,8610,8630,8640,8610,6346
|
|
20240308,120300,13245609660,8650,8670,8680,8630,22442
|
|
20240308,120200,13051317680,8690,8700,8710,8680,5910
|
|
20240308,120100,12999950910,8700,8680,8710,8680,20143
|
|
20240308,120000,12824775120,8690,8690,8690,8680,9606
|
|
20240308,115900,12741307830,8690,8680,8690,8670,5109
|
|
20240308,115800,12696962670,8670,8670,8680,8670,880
|
|
20240308,115700,12689332370,8670,8690,8690,8670,1475
|
|
20240308,115600,12676529400,8670,8670,8680,8670,3209
|
|
20240308,115500,12648678140,8680,8670,8680,8670,1928
|
|
20240308,115400,12631950040,8670,8660,8680,8660,863
|
|
20240308,115300,12624466870,8660,8660,8670,8660,303
|
|
20240308,115200,12621840260,8660,8650,8670,8650,460
|
|
20240308,115100,12617853130,8660,8660,8670,8650,1309
|
|
20240308,115000,12606516910,8650,8660,8660,8650,1179
|
|
20240308,114900,12596312970,8650,8660,8660,8650,1428
|
|
20240308,114800,12583960100,8650,8660,8660,8650,369
|
|
20240308,114700,12580764630,8660,8660,8660,8650,279
|
|
20240308,114600,12578349930,8650,8650,8660,8650,1862
|
|
20240308,114500,12562234040,8660,8660,8660,8650,1318
|
|
20240308,114400,12550832410,8660,8650,8660,8650,1504
|
|
20240308,114300,12537810760,8650,8660,8660,8650,861
|
|
20240308,114200,12530357450,8660,8660,8670,8660,607
|
|
20240308,114100,12525097940,8650,8660,8660,8650,2856
|
|
20240308,114000,12500384100,8660,8670,8670,8660,610
|
|
20240308,113900,12495096300,8680,8680,8680,8670,461
|
|
20240308,113800,12491094840,8680,8680,8680,8670,723
|
|
20240308,113700,12484819330,8650,8680,8690,8650,4689
|
|
20240308,113600,12444223700,8670,8670,8680,8670,991
|
|
20240308,113500,12435622690,8670,8660,8670,8650,2238
|
|
20240308,113400,12416228540,8660,8650,8660,8650,498
|
|
20240308,113300,12411920830,8660,8650,8660,8650,179
|
|
20240308,113200,12410372440,8650,8650,8660,8650,1209
|
|
20240308,113100,12399911130,8660,8640,8660,8640,3320
|
|
20240308,113000,12371196620,8640,8620,8640,8610,1094
|
|
20240308,112900,12361767640,8610,8640,8640,8610,1206
|
|
20240308,112800,12351376310,8620,8610,8650,8610,133
|
|
20240308,112700,12350231050,8610,8620,8630,8600,4076
|
|
20240308,112600,12315121800,8630,8640,8640,8620,2056
|
|
20240308,112500,12297382220,8630,8640,8650,8630,477
|
|
20240308,112400,12293261180,8640,8640,8650,8630,1711
|
|
20240308,112300,12278477590,8640,8650,8650,8640,968
|
|
20240308,112200,12270109570,8650,8650,8660,8650,1452
|
|
20240308,112100,12257543500,8660,8650,8660,8640,5020
|
|
20240308,112000,12214123390,8650,8660,8660,8650,1749
|
|
20240308,111900,12198977060,8670,8670,8670,8660,418
|
|
20240308,111800,12195356560,8670,8680,8680,8670,794
|
|
20240308,111700,12188471620,8680,8670,8680,8670,2250
|
|
20240308,111600,12168960500,8670,8680,8690,8660,5038
|
|
20240308,111500,12125294520,8690,8700,8700,8690,2730
|
|
20240308,111400,12101570420,8700,8680,8710,8670,33984
|
|
20240308,111300,11806103970,8680,8670,8680,8670,1791
|
|
20240308,111200,11790571670,8670,8660,8680,8650,11193
|
|
20240308,111100,11693529580,8660,8650,8660,8650,1975
|
|
20240308,111000,11676427460,8660,8650,8660,8640,3122
|
|
20240308,110900,11649404980,8660,8650,8660,8650,3271
|
|
20240308,110800,11621081340,8650,8640,8650,8630,2937
|
|
20240308,110700,11595685330,8640,8650,8650,8640,2270
|
|
20240308,110600,11576053720,8640,8650,8650,8640,2670
|
|
20240308,110500,11552958320,8650,8640,8650,8630,8434
|
|
20240308,110400,11480032340,8630,8600,8630,8600,3467
|
|
20240308,110300,11450132200,8600,8600,8600,8600,446
|
|
20240308,110200,11446296600,8600,8600,8600,8600,62
|
|
20240308,110100,11445763400,8600,8610,8610,8600,566
|
|
20240308,110000,11440895780,8600,8610,8610,8600,323
|
|
20240308,105900,11438116820,8600,8600,8610,8600,540
|
|
20240308,105800,11433468960,8600,8590,8610,8590,360
|
|
20240308,105700,11430372990,8610,8600,8610,8590,2267
|
|
20240308,105600,11410877570,8600,8600,8600,8570,4748
|
|
20240308,105500,11370162390,8590,8590,8600,8590,444
|
|
20240308,105400,11366348390,8600,8600,8600,8590,114
|
|
20240308,105300,11365368750,8600,8600,8600,8600,1354
|
|
20240308,105200,11353724350,8600,8610,8610,8600,650
|
|
20240308,105100,11348128590,8610,8610,8610,8600,295
|
|
20240308,105000,11345588700,8620,8600,8620,8590,33
|
|
20240308,104900,11345304940,8590,8580,8640,8580,5019
|
|
20240308,104800,11302087430,8580,8600,8600,8580,1422
|
|
20240308,104700,11289872070,8600,8600,8610,8600,1260
|
|
20240308,104600,11279034370,8610,8610,8610,8610,847
|
|
20240308,104500,11271741700,8610,8630,8630,8600,768
|
|
20240308,104400,11265135300,8630,8620,8630,8600,6593
|
|
20240308,104300,11208343180,8610,8600,8610,8600,2060
|
|
20240308,104200,11190610220,8610,8600,8610,8600,594
|
|
20240308,104100,11185496880,8600,8610,8610,8600,347
|
|
20240308,104000,11182512370,8610,8610,8620,8610,787
|
|
20240308,103900,11175735540,8610,8590,8610,8590,3360
|
|
20240308,103800,11146844710,8580,8590,8590,8580,260
|
|
20240308,103700,11144613720,8590,8590,8600,8590,1507
|
|
20240308,103600,11131668290,8600,8600,8600,8600,387
|
|
20240308,103500,11128340090,8600,8600,8610,8600,1316
|
|
20240308,103400,11117020890,8610,8590,8610,8590,1237
|
|
20240308,103300,11106388050,8590,8600,8610,8590,6270
|
|
20240308,103200,11052499760,8610,8580,8610,8580,2534
|
|
20240308,103100,11030697060,8590,8580,8590,8580,2368
|
|
20240308,103000,11010369320,8590,8580,8590,8580,713
|
|
20240308,102900,11004251760,8590,8560,8590,8560,6923
|
|
20240308,102800,10944917340,8570,8550,8570,8550,1625
|
|
20240308,102700,10931006510,8550,8560,8570,8540,4432
|
|
20240308,102600,10893067770,8550,8570,8570,8540,1264
|
|
20240308,102500,10882239640,8600,8530,8600,8520,8428
|
|
20240308,102400,10810287130,8530,8540,8540,8530,3089
|
|
20240308,102300,10783919850,8550,8560,8560,8550,1638
|
|
20240308,102200,10769914540,8560,8550,8560,8550,2630
|
|
20240308,102100,10747422340,8560,8550,8560,8550,538
|
|
20240308,102000,10742820720,8560,8560,8560,8550,1290
|
|
20240308,101900,10731783320,8560,8570,8570,8560,1178
|
|
20240308,101800,10721699410,8590,8540,8590,8540,4781
|
|
20240308,101700,10680747050,8530,8550,8550,8530,5471
|
|
20240308,101600,10634044860,8550,8560,8560,8540,9702
|
|
20240308,101500,10551165480,8560,8560,8570,8550,4679
|
|
20240308,101400,10511121740,8560,8560,8570,8550,20135
|
|
20240308,101300,10338857570,8560,8590,8600,8560,17900
|
|
20240308,101200,10185314330,8600,8600,8610,8590,2627
|
|
20240308,101100,10162735920,8610,8620,8620,8590,28026
|
|
20240308,101000,9921661840,8620,8630,8630,8620,3402
|
|
20240308,100900,9892332340,8630,8630,8630,8620,3062
|
|
20240308,100800,9865910680,8630,8650,8650,8630,1065
|
|
20240308,100700,9856711570,8640,8650,8650,8640,984
|
|
20240308,100600,9848204620,8650,8650,8660,8650,1559
|
|
20240308,100500,9834707730,8660,8660,8660,8640,2410
|
|
20240308,100400,9813845550,8660,8660,8670,8660,1912
|
|
20240308,100300,9797279130,8670,8670,8680,8660,5337
|
|
20240308,100200,9751032830,8670,8630,8670,8630,5891
|
|
20240308,100100,9700018880,8650,8610,8650,8610,5414
|
|
20240308,100000,9653341680,8610,8620,8620,8600,12294
|
|
20240308,095900,9547484990,8620,8620,8650,8620,17841
|
|
20240308,095800,9393408720,8630,8610,8630,8610,3650
|
|
20240308,095700,9361949490,8620,8630,8640,8610,5938
|
|
20240308,095600,9310755920,8640,8640,8650,8630,5611
|
|
20240308,095500,9262312350,8640,8650,8660,8640,1489
|
|
20240308,095400,9249443800,8650,8650,8660,8650,3673
|
|
20240308,095300,9217665210,8650,8660,8660,8650,4475
|
|
20240308,095200,9178955420,8650,8670,8680,8650,11690
|
|
20240308,095100,9077647590,8680,8680,8680,8670,12921
|
|
20240308,095000,8965505940,8680,8660,8680,8660,5326
|
|
20240308,094900,8919337840,8670,8650,8670,8650,5988
|
|
20240308,094800,8867510930,8650,8640,8650,8630,3694
|
|
20240308,094700,8835584490,8640,8620,8640,8610,12278
|
|
20240308,094600,8729755270,8620,8620,8630,8610,12478
|
|
20240308,094500,8622231490,8610,8620,8620,8610,6056
|
|
20240308,094400,8570074180,8610,8620,8620,8610,3848
|
|
20240308,094300,8536936860,8620,8630,8630,8610,7783
|
|
20240308,094200,8469878900,8630,8620,8630,8610,7726
|
|
20240308,094100,8403279770,8620,8670,8670,8610,15628
|
|
20240308,094000,8268359230,8670,8670,8670,8650,12327
|
|
20240308,093900,8161680690,8670,8660,8670,8660,4982
|
|
20240308,093800,8118532320,8660,8680,8680,8660,2740
|
|
20240308,093700,8094778350,8680,8670,8680,8660,8264
|
|
20240308,093600,8023150270,8670,8660,8670,8660,6758
|
|
20240308,093500,7964619930,8670,8680,8690,8660,17634
|
|
20240308,093400,7811791140,8680,8690,8700,8680,5978
|
|
20240308,093300,7759893640,8680,8700,8710,8680,5693
|
|
20240308,093200,7710384830,8700,8690,8700,8680,9081
|
|
20240308,093100,7631445230,8700,8710,8710,8670,21020
|
|
20240308,093000,7448831390,8710,8720,8730,8700,4736
|
|
20240308,092900,7407550220,8710,8720,8730,8710,6431
|
|
20240308,092800,7351475240,8720,8690,8720,8670,24871
|
|
20240308,092700,7135465490,8710,8750,8750,8690,10381
|
|
20240308,092600,7044960170,8770,8680,8780,8670,30794
|
|
20240308,092500,6776071170,8670,8700,8700,8670,23936
|
|
20240308,092400,6568257930,8680,8710,8730,8680,12392
|
|
20240308,092300,6460402130,8710,8740,8760,8690,26947
|
|
20240308,092200,6225385400,8750,8770,8800,8750,26558
|
|
20240308,092100,5992307240,8760,8800,8810,8700,36898
|
|
20240308,092000,5669202040,8800,8730,8820,8670,150528
|
|
20240308,091900,4351037560,8730,8680,8740,8670,105332
|
|
20240308,091800,3433768800,8670,8580,8690,8580,67254
|
|
20240308,091700,2852705990,8590,8640,8640,8460,34232
|
|
20240308,091600,2560117510,8640,8520,8650,8520,73186
|
|
20240308,091500,1931386380,8520,8490,8530,8490,17370
|
|
20240308,091400,1783525910,8490,8480,8500,8470,5527
|
|
20240308,091300,1736602630,8460,8490,8490,8460,9941
|
|
20240308,091200,1652422730,8480,8450,8480,8450,13388
|
|
20240308,091100,1539108500,8460,8430,8460,8430,3390
|
|
20240308,091000,1510447250,8430,8430,8460,8430,9715
|
|
20240308,090900,1428435930,8450,8440,8460,8420,10739
|
|
20240308,090800,1337878770,8430,8440,8450,8410,11154
|
|
20240308,090700,1243936890,8450,8460,8480,8430,9791
|
|
20240308,090600,1161277980,8480,8440,8500,8420,13786
|
|
20240308,090500,1044788920,8430,8490,8490,8430,14414
|
|
20240308,090400,922819930,8490,8550,8570,8490,8975
|
|
20240308,090300,846378510,8550,8530,8580,8510,18226
|
|
20240308,090200,690523340,8530,8550,8570,8520,24765
|
|
20240308,090100,479098860,8560,8560,8570,8520,16881
|
|
20240308,090000,334847070,8560,8410,8570,8410,39591
|