618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,191500,35727354460,15460,15460,15460,15460,83485
|
|
20240305,191400,35727354460,15460,15460,15460,15460,0
|
|
20240305,191300,35727354460,15460,15460,15460,15460,0
|
|
20240305,191200,35727354460,15460,15460,15460,15460,0
|
|
20240305,191100,35727354460,15460,15460,15460,15460,0
|
|
20240305,191000,35727354460,15460,15460,15460,15460,0
|
|
20240305,190900,35727354460,15460,15460,15460,15460,0
|
|
20240305,190800,35727354460,15460,15460,15460,15460,0
|
|
20240305,190700,35727354460,15460,15460,15460,15460,0
|
|
20240305,190600,35727354460,15460,15460,15460,15460,0
|
|
20240305,190500,35727354460,15460,15460,15460,15460,0
|
|
20240305,190400,35727354460,15460,15460,15460,15460,0
|
|
20240305,190300,35727354460,15460,15460,15460,15460,0
|
|
20240305,190200,35727354460,15460,15460,15460,15460,0
|
|
20240305,190100,35727354460,15460,15460,15460,15460,0
|
|
20240305,190000,35727354460,15460,15460,15460,15460,0
|
|
20240305,185900,35727354460,15460,15460,15460,15460,0
|
|
20240305,185800,35727354460,15460,15460,15460,15460,0
|
|
20240305,185700,35727354460,15460,15460,15460,15460,0
|
|
20240305,185600,35727354460,15460,15460,15460,15460,0
|
|
20240305,185500,35727354460,15460,15460,15460,15460,0
|
|
20240305,185400,35727354460,15460,15460,15460,15460,0
|
|
20240305,185300,35727354460,15460,15460,15460,15460,0
|
|
20240305,185200,35727354460,15460,15460,15460,15460,0
|
|
20240305,185100,35727354460,15460,15460,15460,15460,0
|
|
20240305,185000,35727354460,15460,15460,15460,15460,0
|
|
20240305,184900,35727354460,15460,15460,15460,15460,0
|
|
20240305,184800,35727354460,15460,15460,15460,15460,0
|
|
20240305,184700,35727354460,15460,15460,15460,15460,0
|
|
20240305,184600,35727354460,15460,15460,15460,15460,0
|
|
20240305,184500,35727354460,15460,15460,15460,15460,83485
|
|
20240305,184400,35727354460,15460,15460,15460,15460,0
|
|
20240305,184300,35727354460,15460,15460,15460,15460,0
|
|
20240305,184200,35727354460,15460,15460,15460,15460,0
|
|
20240305,184100,35727354460,15460,15460,15460,15460,0
|
|
20240305,184000,35727354460,15460,15460,15460,15460,0
|
|
20240305,183900,35727354460,15460,15460,15460,15460,0
|
|
20240305,183800,35727354460,15460,15460,15460,15460,0
|
|
20240305,183700,35727354460,15460,15460,15460,15460,0
|
|
20240305,183600,35727354460,15460,15460,15460,15460,0
|
|
20240305,183500,35727354460,15460,15460,15460,15460,0
|
|
20240305,183400,35727354460,15460,15460,15460,15460,0
|
|
20240305,183300,35727354460,15460,15460,15460,15460,0
|
|
20240305,183200,35727354460,15460,15460,15460,15460,0
|
|
20240305,183100,35727354460,15460,15460,15460,15460,0
|
|
20240305,183000,35727354460,15460,15460,15460,15460,0
|
|
20240305,182900,35727354460,15460,15460,15460,15460,0
|
|
20240305,182800,35727354460,15460,15460,15460,15460,0
|
|
20240305,182700,35727354460,15460,15460,15460,15460,0
|
|
20240305,182600,35727354460,15460,15460,15460,15460,0
|
|
20240305,182500,35727354460,15460,15460,15460,15460,0
|
|
20240305,182400,35727354460,15460,15460,15460,15460,0
|
|
20240305,182300,35727354460,15460,15460,15460,15460,0
|
|
20240305,182200,35727354460,15460,15460,15460,15460,0
|
|
20240305,182100,35727354460,15460,15460,15460,15460,0
|
|
20240305,182000,35727354460,15460,15460,15460,15460,0
|
|
20240305,181900,35727354460,15460,15460,15460,15460,0
|
|
20240305,181800,35727354460,15460,15460,15460,15460,0
|
|
20240305,181700,35727354460,15460,15460,15460,15460,0
|
|
20240305,181600,35727354460,15460,15460,15460,15460,0
|
|
20240305,181500,35727354460,15460,15460,15460,15460,83485
|
|
20240305,181400,35727354460,15460,15460,15460,15460,0
|
|
20240305,181300,35727354460,15460,15460,15460,15460,0
|
|
20240305,181200,35727354460,15460,15460,15460,15460,0
|
|
20240305,181100,35727354460,15460,15460,15460,15460,0
|
|
20240305,181000,35727354460,15460,15460,15460,15460,0
|
|
20240305,180900,35727354460,15460,15460,15460,15460,0
|
|
20240305,180800,35727354460,15460,15460,15460,15460,0
|
|
20240305,180700,35727354460,15460,15460,15460,15460,0
|
|
20240305,180600,35727354460,15460,15460,15460,15460,0
|
|
20240305,180500,35727354460,15460,15460,15460,15460,0
|
|
20240305,180400,35727354460,15460,15460,15460,15460,0
|
|
20240305,180300,35727354460,15460,15460,15460,15460,0
|
|
20240305,180200,35727354460,15460,15460,15460,15460,0
|
|
20240305,180100,35727354460,15460,15460,15460,15460,0
|
|
20240305,180000,35727354460,15460,15460,15460,15460,0
|
|
20240305,175900,35727354460,15460,15460,15460,15460,0
|
|
20240305,175800,35727354460,15460,15460,15460,15460,0
|
|
20240305,175700,35727354460,15460,15460,15460,15460,0
|
|
20240305,175600,35727354460,15460,15460,15460,15460,0
|
|
20240305,175500,35727354460,15460,15460,15460,15460,0
|
|
20240305,175400,35727354460,15460,15460,15460,15460,0
|
|
20240305,175300,35727354460,15460,15460,15460,15460,0
|
|
20240305,175200,35727354460,15460,15460,15460,15460,0
|
|
20240305,175100,35727354460,15460,15460,15460,15460,0
|
|
20240305,175000,35727354460,15460,15460,15460,15460,0
|
|
20240305,174900,35727354460,15460,15460,15460,15460,0
|
|
20240305,174800,35727354460,15460,15460,15460,15460,0
|
|
20240305,174700,35727354460,15460,15460,15460,15460,0
|
|
20240305,174600,35727354460,15460,15460,15460,15460,0
|
|
20240305,174500,35727354460,15460,15460,15460,15460,83485
|
|
20240305,174400,35727354460,15460,15460,15460,15460,0
|
|
20240305,174300,35727354460,15460,15460,15460,15460,0
|
|
20240305,174200,35727354460,15460,15460,15460,15460,0
|
|
20240305,174100,35727354460,15460,15460,15460,15460,0
|
|
20240305,174000,35727354460,15460,15460,15460,15460,0
|
|
20240305,173900,35727354460,15460,15460,15460,15460,0
|
|
20240305,173800,35727354460,15460,15460,15460,15460,0
|
|
20240305,173700,35727354460,15460,15460,15460,15460,0
|
|
20240305,173600,35727354460,15460,15460,15460,15460,0
|
|
20240305,173500,35727354460,15460,15460,15460,15460,0
|
|
20240305,173400,35727354460,15460,15460,15460,15460,0
|
|
20240305,173300,35727354460,15460,15460,15460,15460,0
|
|
20240305,173200,35727354460,15460,15460,15460,15460,0
|
|
20240305,173100,35727354460,15460,15460,15460,15460,0
|
|
20240305,173000,35727354460,15460,15460,15460,15460,0
|
|
20240305,172900,35727354460,15460,15460,15460,15460,0
|
|
20240305,172800,35727354460,15460,15460,15460,15460,0
|
|
20240305,172700,35727354460,15460,15460,15460,15460,0
|
|
20240305,172600,35727354460,15460,15460,15460,15460,0
|
|
20240305,172500,35727354460,15460,15460,15460,15460,0
|
|
20240305,172400,35727354460,15460,15460,15460,15460,0
|
|
20240305,172300,35727354460,15460,15460,15460,15460,0
|
|
20240305,172200,35727354460,15460,15460,15460,15460,0
|
|
20240305,172100,35727354460,15460,15460,15460,15460,0
|
|
20240305,172000,35727354460,15460,15460,15460,15460,0
|
|
20240305,171900,35727354460,15460,15460,15460,15460,0
|
|
20240305,171800,35727354460,15460,15460,15460,15460,0
|
|
20240305,171700,35727354460,15460,15460,15460,15460,0
|
|
20240305,171600,35727354460,15460,15460,15460,15460,0
|
|
20240305,171500,35727354460,15460,15460,15460,15460,83485
|
|
20240305,171400,35727354460,15460,15460,15460,15460,0
|
|
20240305,171300,35727354460,15460,15460,15460,15460,0
|
|
20240305,171200,35727354460,15460,15460,15460,15460,0
|
|
20240305,171100,35727354460,15460,15460,15460,15460,0
|
|
20240305,171000,35727354460,15460,15460,15460,15460,0
|
|
20240305,170900,35727354460,15460,15460,15460,15460,0
|
|
20240305,170800,35727354460,15460,15460,15460,15460,0
|
|
20240305,170700,35727354460,15460,15460,15460,15460,0
|
|
20240305,170600,35727354460,15460,15460,15460,15460,0
|
|
20240305,170500,35727354460,15460,15460,15460,15460,0
|
|
20240305,170400,35727354460,15460,15460,15460,15460,0
|
|
20240305,170300,35727354460,15460,15460,15460,15460,0
|
|
20240305,170200,35727354460,15460,15460,15460,15460,0
|
|
20240305,170100,35727354460,15460,15460,15460,15460,0
|
|
20240305,170000,35727354460,15460,15460,15460,15460,0
|
|
20240305,165900,35727354460,15460,15460,15460,15460,0
|
|
20240305,165800,35727354460,15460,15460,15460,15460,0
|
|
20240305,165700,35727354460,15460,15460,15460,15460,0
|
|
20240305,165600,35727354460,15460,15460,15460,15460,0
|
|
20240305,165500,35727354460,15460,15460,15460,15460,0
|
|
20240305,165400,35727354460,15460,15460,15460,15460,0
|
|
20240305,165300,35727354460,15460,15460,15460,15460,0
|
|
20240305,165200,35727354460,15460,15460,15460,15460,0
|
|
20240305,165100,35727354460,15460,15460,15460,15460,0
|
|
20240305,165000,35727354460,15460,15460,15460,15460,0
|
|
20240305,164900,35727354460,15460,15460,15460,15460,0
|
|
20240305,164800,35727354460,15460,15460,15460,15460,0
|
|
20240305,164700,35727354460,15460,15460,15460,15460,0
|
|
20240305,164600,35727354460,15460,15460,15460,15460,0
|
|
20240305,164500,35727354460,15460,15460,15460,15460,83485
|
|
20240305,164400,35727354460,15460,15460,15460,15460,0
|
|
20240305,164300,35727354460,15460,15460,15460,15460,0
|
|
20240305,164200,35727354460,15460,15460,15460,15460,0
|
|
20240305,164100,35727354460,15460,15460,15460,15460,0
|
|
20240305,164000,35727354460,15460,15460,15460,15460,0
|
|
20240305,163900,35727354460,15460,15460,15460,15460,0
|
|
20240305,163800,35727354460,15460,15460,15460,15460,0
|
|
20240305,163700,35727354460,15460,15460,15460,15460,0
|
|
20240305,163600,35727354460,15460,15460,15460,15460,0
|
|
20240305,163500,35727354460,15460,15460,15460,15460,0
|
|
20240305,163400,35727354460,15460,15460,15460,15460,0
|
|
20240305,163300,35727354460,15460,15460,15460,15460,0
|
|
20240305,163200,35727354460,15460,15460,15460,15460,0
|
|
20240305,163100,35727354460,15460,15460,15460,15460,0
|
|
20240305,163000,35727354460,15460,15460,15460,15460,0
|
|
20240305,162900,35727354460,15460,15460,15460,15460,0
|
|
20240305,162800,35727354460,15460,15460,15460,15460,0
|
|
20240305,162700,35727354460,15460,15460,15460,15460,0
|
|
20240305,162600,35727354460,15460,15460,15460,15460,0
|
|
20240305,162500,35727354460,15460,15460,15460,15460,0
|
|
20240305,162400,35727354460,15460,15460,15460,15460,0
|
|
20240305,162300,35727354460,15460,15460,15460,15460,0
|
|
20240305,162200,35727354460,15460,15460,15460,15460,0
|
|
20240305,162100,35727354460,15460,15460,15460,15460,0
|
|
20240305,162000,35727354460,15460,15460,15460,15460,0
|
|
20240305,161900,35727354460,15460,15460,15460,15460,0
|
|
20240305,161800,35727354460,15460,15460,15460,15460,0
|
|
20240305,161700,35727354460,15460,15460,15460,15460,0
|
|
20240305,161600,35727354460,15460,15460,15460,15460,0
|
|
20240305,161500,35727354460,15460,15460,15460,15460,83485
|
|
20240305,161400,35727354460,15460,15460,15460,15460,0
|
|
20240305,161300,35727354460,15460,15460,15460,15460,0
|
|
20240305,161200,35727354460,15460,15460,15460,15460,0
|
|
20240305,161100,35727354460,15460,15460,15460,15460,0
|
|
20240305,161000,35727354460,15460,15460,15460,15460,0
|
|
20240305,160900,35727354460,15460,15460,15460,15460,0
|
|
20240305,160800,35727354460,15460,15460,15460,15460,0
|
|
20240305,160700,35727354460,15460,15460,15460,15460,0
|
|
20240305,160600,35727354460,15460,15460,15460,15460,0
|
|
20240305,160500,35727354460,15460,15460,15460,15460,0
|
|
20240305,160400,35727354460,15460,15460,15460,15460,0
|
|
20240305,160300,35727354460,15460,15460,15460,15460,0
|
|
20240305,160200,35727354460,15460,15460,15460,15460,0
|
|
20240305,160100,35727354460,15460,15460,15460,15460,0
|
|
20240305,160000,35727354460,15460,15460,15460,15460,0
|
|
20240305,155900,35727354460,15460,15460,15460,15460,0
|
|
20240305,155800,35727354460,15460,15460,15460,15460,0
|
|
20240305,155700,35727354460,15460,15460,15460,15460,0
|
|
20240305,155600,35727354460,15460,15460,15460,15460,0
|
|
20240305,155500,35727354460,15460,15460,15460,15460,0
|
|
20240305,155400,35727354460,15460,15460,15460,15460,0
|
|
20240305,155300,35727354460,15460,15460,15460,15460,0
|
|
20240305,155200,35727354460,15460,15460,15460,15460,0
|
|
20240305,155100,35727354460,15460,15460,15460,15460,0
|
|
20240305,155000,35727354460,15460,15460,15460,15460,0
|
|
20240305,154900,35727354460,15460,15460,15460,15460,0
|
|
20240305,154800,35727354460,15460,15460,15460,15460,0
|
|
20240305,154700,35727354460,15460,15460,15460,15460,0
|
|
20240305,154600,35727354460,15460,15460,15460,15460,0
|
|
20240305,154500,35727354460,15460,15460,15460,15460,83485
|
|
20240305,154400,35727354460,15460,15460,15460,15460,0
|
|
20240305,154300,35727354460,15460,15460,15460,15460,0
|
|
20240305,154200,35727354460,15460,15460,15460,15460,0
|
|
20240305,154100,35727354460,15460,15460,15460,15460,0
|
|
20240305,154000,35727354460,15460,15460,15460,15460,0
|
|
20240305,153900,35727354460,15460,15460,15460,15460,0
|
|
20240305,153800,35727354460,15460,15460,15460,15460,0
|
|
20240305,153700,35727354460,15460,15460,15460,15460,0
|
|
20240305,153600,35727354460,15460,15460,15460,15460,0
|
|
20240305,153500,35727354460,15460,15460,15460,15460,0
|
|
20240305,153400,35727354460,15460,15460,15460,15460,0
|
|
20240305,153300,35727354460,15460,15460,15460,15460,0
|
|
20240305,153200,35727354460,15460,15460,15460,15460,0
|
|
20240305,153100,35727354460,15460,15460,15460,15460,0
|
|
20240305,153000,35727354460,15460,15460,15460,15460,83485
|
|
20240305,152900,34436676360,15480,15480,15480,15480,0
|
|
20240305,152800,34436676360,15480,15480,15480,15480,0
|
|
20240305,152700,34436676360,15480,15480,15480,15480,0
|
|
20240305,152600,34436676360,15480,15480,15480,15480,0
|
|
20240305,152500,34436676360,15480,15480,15480,15480,0
|
|
20240305,152400,34436676360,15480,15480,15480,15480,0
|
|
20240305,152300,34436676360,15480,15480,15480,15480,0
|
|
20240305,152200,34436676360,15480,15480,15480,15480,0
|
|
20240305,152100,34436676360,15480,15480,15480,15480,0
|
|
20240305,152000,34436676360,15480,15480,15480,15480,0
|
|
20240305,151900,34436676360,15480,15470,15480,15460,7634
|
|
20240305,151800,34318604200,15470,15470,15480,15460,17019
|
|
20240305,151700,34055314150,15470,15470,15480,15470,7108
|
|
20240305,151600,33945344830,15470,15470,15480,15470,4255
|
|
20240305,151500,33879498940,15480,15480,15490,15470,21318
|
|
20240305,151400,33549511550,15490,15490,15490,15480,2605
|
|
20240305,151300,33509173440,15480,15480,15490,15480,2199
|
|
20240305,151200,33475118810,15480,15480,15490,15480,1846
|
|
20240305,151100,33446538920,15480,15490,15490,15480,2753
|
|
20240305,151000,33403912430,15490,15480,15490,15480,3351
|
|
20240305,150900,33352020920,15480,15490,15500,15480,7909
|
|
20240305,150800,33229508900,15490,15480,15490,15480,5325
|
|
20240305,150700,33147034910,15480,15480,15490,15480,7963
|
|
20240305,150600,33023763130,15480,15480,15490,15480,15236
|
|
20240305,150500,32787900210,15490,15480,15490,15480,3248
|
|
20240305,150400,32737604900,15490,15500,15500,15490,13464
|
|
20240305,150300,32529042380,15490,15510,15510,15490,3716
|
|
20240305,150200,32471452410,15500,15500,15510,15500,1583
|
|
20240305,150100,32446915240,15490,15490,15500,15490,1006
|
|
20240305,150000,32431324050,15490,15480,15500,15480,3908
|
|
20240305,145900,32370789650,15490,15490,15500,15480,6267
|
|
20240305,145800,32273712960,15480,15490,15490,15480,2125
|
|
20240305,145700,32240816130,15490,15480,15490,15480,1840
|
|
20240305,145600,32212319630,15480,15480,15490,15480,5339
|
|
20240305,145500,32129650090,15480,15480,15490,15480,5608
|
|
20240305,145400,32042832480,15480,15480,15490,15480,5849
|
|
20240305,145300,31952273390,15480,15480,15490,15480,6767
|
|
20240305,145200,31847497900,15480,15480,15490,15480,1981
|
|
20240305,145100,31816828770,15480,15480,15490,15480,5982
|
|
20240305,145000,31724190200,15490,15490,15490,15480,2486
|
|
20240305,144900,31685690520,15480,15490,15490,15480,1704
|
|
20240305,144800,31659307090,15480,15480,15490,15480,1966
|
|
20240305,144700,31628870300,15490,15480,15490,15480,3437
|
|
20240305,144600,31575659390,15490,15500,15510,15480,60170
|
|
20240305,144500,30643238320,15500,15510,15510,15500,3078
|
|
20240305,144400,30595528920,15500,15510,15510,15500,6117
|
|
20240305,144300,30500706230,15500,15510,15510,15500,4765
|
|
20240305,144200,30426827200,15500,15500,15510,15500,8898
|
|
20240305,144100,30288900600,15510,15500,15510,15500,3015
|
|
20240305,144000,30242144480,15510,15500,15510,15500,5776
|
|
20240305,143900,30152599850,15510,15500,15530,15500,4789
|
|
20240305,143800,30078334280,15510,15500,15510,15500,2017
|
|
20240305,143700,30047059110,15510,15500,15510,15500,8371
|
|
20240305,143600,29917272380,15500,15500,15520,15500,1521
|
|
20240305,143500,29893691920,15500,15500,15520,15500,6620
|
|
20240305,143400,29791020640,15510,15500,15510,15500,4811
|
|
20240305,143300,29716417250,15500,15500,15510,15500,1436
|
|
20240305,143200,29694157770,15500,15500,15510,15500,3996
|
|
20240305,143100,29632217740,15500,15500,15510,15500,5574
|
|
20240305,143000,29545809610,15500,15520,15520,15500,9184
|
|
20240305,142900,29403361820,15520,15510,15520,15510,2628
|
|
20240305,142800,29362597370,15510,15520,15520,15510,3541
|
|
20240305,142700,29307654120,15520,15510,15520,15510,5989
|
|
20240305,142600,29214716720,15520,15510,15520,15500,3835
|
|
20240305,142500,29155247880,15500,15510,15520,15500,12862
|
|
20240305,142400,28955786170,15510,15520,15530,15510,35764
|
|
20240305,142300,28400938370,15520,15530,15530,15520,3853
|
|
20240305,142200,28341138490,15520,15520,15540,15520,2099
|
|
20240305,142100,28308550000,15530,15530,15540,15520,1884
|
|
20240305,142000,28279298750,15530,15530,15540,15520,2370
|
|
20240305,141900,28242493800,15520,15530,15530,15520,3646
|
|
20240305,141800,28185881530,15520,15530,15530,15520,3924
|
|
20240305,141700,28124977520,15530,15540,15540,15520,2754
|
|
20240305,141600,28082213220,15540,15520,15540,15520,3328
|
|
20240305,141500,28030533200,15530,15520,15530,15520,8031
|
|
20240305,141400,27905882140,15520,15530,15530,15520,8999
|
|
20240305,141300,27766194240,15530,15540,15540,15530,1834
|
|
20240305,141200,27737710010,15530,15520,15540,15520,1435
|
|
20240305,141100,27715423260,15530,15530,15540,15520,3179
|
|
20240305,141000,27666061310,15530,15530,15540,15530,3719
|
|
20240305,140900,27608302940,15530,15530,15540,15520,2472
|
|
20240305,140800,27569912960,15530,15520,15530,15520,2281
|
|
20240305,140700,27534494630,15530,15530,15530,15520,2112
|
|
20240305,140600,27501710930,15530,15520,15530,15520,1475
|
|
20240305,140500,27478811550,15530,15520,15530,15520,2527
|
|
20240305,140400,27439588800,15530,15520,15530,15520,2152
|
|
20240305,140300,27406184230,15520,15540,15540,15520,4523
|
|
20240305,140200,27335946230,15530,15530,15540,15530,690
|
|
20240305,140100,27325228370,15540,15530,15540,15520,16285
|
|
20240305,140000,27072325520,15530,15530,15540,15530,11455
|
|
20240305,135900,26894424840,15530,15530,15540,15530,4195
|
|
20240305,135800,26829271170,15530,15540,15550,15530,13138
|
|
20240305,135700,26625114460,15540,15540,15550,15540,4045
|
|
20240305,135600,26562248410,15540,15550,15550,15540,1054
|
|
20240305,135500,26545864930,15540,15540,15550,15540,1952
|
|
20240305,135400,26515518840,15540,15560,15560,15540,1959
|
|
20240305,135300,26485062510,15560,15550,15560,15550,852
|
|
20240305,135200,26471811980,15560,15560,15560,15540,2429
|
|
20240305,135100,26434043480,15560,15550,15560,15550,2717
|
|
20240305,135000,26391792470,15550,15550,15560,15550,1162
|
|
20240305,134900,26373722170,15550,15550,15560,15550,6776
|
|
20240305,134800,26268354770,15550,15550,15560,15550,1132
|
|
20240305,134700,26250748880,15560,15560,15560,15550,656
|
|
20240305,134600,26240545550,15550,15550,15560,15550,1663
|
|
20240305,134500,26214684740,15560,15560,15560,15550,943
|
|
20240305,134400,26200015560,15550,15550,15560,15550,820
|
|
20240305,134300,26187263110,15550,15560,15570,15550,534
|
|
20240305,134200,26178956070,15560,15560,15570,15550,2580
|
|
20240305,134100,26138817920,15550,15560,15560,15550,2282
|
|
20240305,134000,26103323680,15560,15550,15560,15550,900
|
|
20240305,133900,26089324410,15550,15560,15570,15550,5324
|
|
20240305,133800,26006512970,15560,15570,15570,15560,2610
|
|
20240305,133700,25965900720,15560,15570,15580,15560,15971
|
|
20240305,133600,25717257660,15570,15570,15580,15570,1102
|
|
20240305,133500,25700098040,15580,15570,15590,15570,1815
|
|
20240305,133400,25671824360,15570,15580,15580,15570,997
|
|
20240305,133300,25656299260,15580,15580,15580,15570,1073
|
|
20240305,133200,25639585490,15570,15570,15590,15570,4140
|
|
20240305,133100,25575086450,15580,15580,15580,15570,995
|
|
20240305,133000,25559589650,15580,15570,15580,15570,2879
|
|
20240305,132900,25514748310,15570,15580,15580,15570,2584
|
|
20240305,132800,25474499310,15580,15580,15580,15570,485
|
|
20240305,132700,25466946410,15570,15580,15590,15570,2107
|
|
20240305,132600,25434122800,15580,15580,15590,15570,2486
|
|
20240305,132500,25395392120,15580,15580,15590,15580,2534
|
|
20240305,132400,25355911760,15570,15580,15590,15570,1190
|
|
20240305,132300,25337367400,15580,15580,15580,15570,1488
|
|
20240305,132200,25314190170,15580,15570,15580,15570,840
|
|
20240305,132100,25301107650,15570,15580,15580,15570,1016
|
|
20240305,132000,25285282160,15570,15590,15590,15570,2321
|
|
20240305,131900,25249124080,15580,15580,15590,15580,2919
|
|
20240305,131800,25203645130,15590,15590,15590,15580,556
|
|
20240305,131700,25194982440,15590,15580,15590,15570,10974
|
|
20240305,131600,25023917480,15570,15570,15580,15570,10870
|
|
20240305,131500,24854603280,15570,15570,15570,15560,5040
|
|
20240305,131400,24776136880,15570,15570,15580,15570,1514
|
|
20240305,131300,24752563170,15570,15570,15580,15570,1991
|
|
20240305,131200,24721560130,15580,15580,15580,15570,1127
|
|
20240305,131100,24704005250,15580,15560,15580,15560,2786
|
|
20240305,131000,24660641310,15560,15570,15570,15560,2197
|
|
20240305,130900,24626436320,15560,15560,15570,15560,3546
|
|
20240305,130800,24571259870,15550,15560,15560,15550,4488
|
|
20240305,130700,24501428190,15560,15560,15570,15560,2955
|
|
20240305,130600,24455446890,15560,15560,15570,15560,1508
|
|
20240305,130500,24431981230,15560,15570,15570,15560,1819
|
|
20240305,130400,24403670690,15560,15570,15570,15560,3708
|
|
20240305,130300,24345973430,15570,15570,15570,15560,4020
|
|
20240305,130200,24283385000,15560,15560,15570,15560,3172
|
|
20240305,130100,24234027030,15550,15560,15570,15550,3206
|
|
20240305,130000,24184159640,15560,15560,15570,15560,437
|
|
20240305,125900,24177357820,15560,15580,15580,15560,2173
|
|
20240305,125800,24143529300,15580,15560,15580,15560,6476
|
|
20240305,125700,24042701490,15570,15540,15570,15540,5299
|
|
20240305,125600,23960300580,15550,15550,15550,15540,2875
|
|
20240305,125500,23915615030,15540,15560,15570,15540,15444
|
|
20240305,125400,23675431200,15560,15560,15570,15560,1308
|
|
20240305,125300,23655075790,15560,15560,15570,15560,465
|
|
20240305,125200,23647839530,15560,15560,15570,15560,1727
|
|
20240305,125100,23620967290,15570,15570,15570,15560,1342
|
|
20240305,125000,23600083430,15560,15560,15570,15560,2259
|
|
20240305,124900,23564931090,15570,15570,15570,15560,855
|
|
20240305,124800,23551624860,15560,15580,15580,15560,1738
|
|
20240305,124700,23524559350,15580,15570,15580,15570,2378
|
|
20240305,124600,23487515240,15570,15560,15580,15560,607
|
|
20240305,124500,23478068100,15560,15580,15580,15560,1407
|
|
20240305,124400,23456165740,15570,15580,15590,15570,5174
|
|
20240305,124300,23375574090,15580,15580,15590,15580,1931
|
|
20240305,124200,23345478990,15580,15570,15590,15560,7119
|
|
20240305,124100,23234599260,15560,15570,15580,15560,3484
|
|
20240305,124000,23180364650,15570,15560,15580,15560,4702
|
|
20240305,123900,23107164690,15560,15570,15580,15560,1758
|
|
20240305,123800,23079805270,15570,15570,15580,15560,2894
|
|
20240305,123700,23034742280,15570,15560,15570,15560,937
|
|
20240305,123600,23020157240,15570,15570,15580,15550,1178
|
|
20240305,123500,23001821500,15570,15580,15580,15570,1281
|
|
20240305,123400,22981867750,15580,15580,15580,15550,6247
|
|
20240305,123300,22884635960,15580,15570,15580,15570,598
|
|
20240305,123200,22875323860,15580,15580,15580,15570,2073
|
|
20240305,123100,22843033370,15570,15560,15580,15560,8767
|
|
20240305,123000,22706608190,15570,15570,15570,15560,1687
|
|
20240305,122900,22680355060,15570,15560,15570,15560,640
|
|
20240305,122800,22670395750,15560,15560,15570,15550,2837
|
|
20240305,122700,22626257630,15550,15560,15560,15550,750
|
|
20240305,122600,22614588490,15560,15560,15560,15550,1531
|
|
20240305,122500,22590770530,15550,15560,15560,15550,923
|
|
20240305,122400,22576412430,15560,15560,15560,15550,2607
|
|
20240305,122300,22535850030,15560,15560,15570,15560,1785
|
|
20240305,122200,22508072480,15560,15560,15560,15550,1265
|
|
20240305,122100,22488391700,15560,15570,15570,15550,2595
|
|
20240305,122000,22448009820,15570,15550,15570,15550,1753
|
|
20240305,121900,22420738230,15560,15550,15560,15540,1861
|
|
20240305,121800,22391801890,15550,15540,15550,15540,1340
|
|
20240305,121700,22370971670,15540,15540,15550,15540,1763
|
|
20240305,121600,22343570620,15540,15530,15550,15530,3184
|
|
20240305,121500,22294100020,15540,15540,15540,15530,656
|
|
20240305,121400,22283908050,15540,15540,15540,15530,1993
|
|
20240305,121300,22252943650,15530,15540,15540,15530,2157
|
|
20240305,121200,22219429030,15530,15540,15540,15530,8736
|
|
20240305,121100,22083749490,15540,15540,15540,15530,3270
|
|
20240305,121000,22032936480,15540,15530,15540,15530,6302
|
|
20240305,120900,21935060510,15530,15530,15540,15530,2084
|
|
20240305,120800,21902691890,15530,15540,15540,15530,2168
|
|
20240305,120700,21869013330,15540,15550,15550,15530,2341
|
|
20240305,120600,21832643400,15540,15540,15550,15540,2582
|
|
20240305,120500,21792518330,15550,15540,15550,15540,2421
|
|
20240305,120400,21754893890,15550,15540,15550,15530,1995
|
|
20240305,120300,21723896660,15530,15540,15550,15530,2510
|
|
20240305,120200,21684895600,15540,15540,15550,15540,2873
|
|
20240305,120100,21640247640,15540,15540,15550,15530,2053
|
|
20240305,120000,21608346570,15550,15550,15550,15540,3073
|
|
20240305,115900,21560591370,15550,15530,15550,15530,809
|
|
20240305,115800,21548016710,15530,15550,15560,15530,4199
|
|
20240305,115700,21482750340,15550,15540,15550,15540,921
|
|
20240305,115600,21468433420,15540,15540,15550,15530,9171
|
|
20240305,115500,21325968870,15530,15530,15540,15530,3291
|
|
20240305,115400,21274854240,15530,15530,15540,15530,4695
|
|
20240305,115300,21201926480,15540,15550,15550,15530,7710
|
|
20240305,115200,21082151050,15550,15550,15560,15540,14424
|
|
20240305,115100,20857921550,15550,15550,15560,15550,2859
|
|
20240305,115000,20813460920,15560,15560,15570,15550,14595
|
|
20240305,114900,20586393140,15560,15570,15580,15560,11195
|
|
20240305,114800,20412088720,15570,15580,15580,15570,3991
|
|
20240305,114700,20349947070,15580,15580,15590,15570,7099
|
|
20240305,114600,20239365220,15580,15600,15600,15580,3138
|
|
20240305,114500,20190445170,15600,15590,15600,15590,698
|
|
20240305,114400,20179561910,15590,15590,15600,15580,1209
|
|
20240305,114300,20160714260,15580,15580,15590,15580,2356
|
|
20240305,114200,20123994530,15590,15600,15600,15580,2551
|
|
20240305,114100,20084225220,15590,15590,15600,15590,1564
|
|
20240305,114000,20059839040,15600,15600,15600,15580,3951
|
|
20240305,113900,19998241740,15600,15600,15600,15590,1343
|
|
20240305,113800,19977302370,15600,15600,15600,15590,3348
|
|
20240305,113700,19925091650,15600,15600,15610,15590,3559
|
|
20240305,113600,19869571260,15600,15620,15620,15590,4927
|
|
20240305,113500,19792708990,15600,15600,15620,15590,5261
|
|
20240305,113400,19710627190,15590,15590,15600,15590,5449
|
|
20240305,113300,19625655520,15600,15610,15620,15590,3956
|
|
20240305,113200,19563943710,15610,15600,15610,15590,2357
|
|
20240305,113100,19527180100,15590,15580,15600,15570,6337
|
|
20240305,113000,19428439350,15570,15570,15580,15570,6307
|
|
20240305,112900,19330215860,15580,15570,15580,15570,8864
|
|
20240305,112800,19192182400,15580,15570,15580,15570,2674
|
|
20240305,112700,19150540910,15580,15580,15590,15570,12077
|
|
20240305,112600,18962387220,15590,15620,15620,15580,31660
|
|
20240305,112500,18468603460,15620,15600,15620,15600,9587
|
|
20240305,112400,18318994990,15610,15600,15610,15600,3300
|
|
20240305,112300,18267494750,15600,15610,15610,15600,13665
|
|
20240305,112200,18054261650,15610,15610,15620,15600,20512
|
|
20240305,112100,17734052210,15610,15640,15640,15610,20616
|
|
20240305,112000,17412040500,15640,15630,15650,15630,3547
|
|
20240305,111900,17356566550,15630,15650,15650,15630,1100
|
|
20240305,111800,17339371080,15630,15630,15630,15620,3178
|
|
20240305,111700,17289717670,15620,15630,15630,15620,1099
|
|
20240305,111600,17272545480,15620,15630,15650,15620,8226
|
|
20240305,111500,17144008520,15640,15640,15650,15640,6053
|
|
20240305,111400,17049323830,15640,15630,15650,15630,2541
|
|
20240305,111300,17009579110,15630,15630,15640,15630,1168
|
|
20240305,111200,16991321940,15630,15630,15640,15620,4978
|
|
20240305,111100,16913512950,15630,15640,15640,15620,2705
|
|
20240305,111000,16871235320,15630,15620,15640,15620,12641
|
|
20240305,110900,16673652720,15620,15620,15630,15620,1737
|
|
20240305,110800,16646514170,15620,15630,15630,15620,1548
|
|
20240305,110700,16622332440,15630,15620,15630,15610,5921
|
|
20240305,110600,16529817320,15610,15610,15620,15610,7595
|
|
20240305,110500,16411217180,15620,15620,15630,15610,6508
|
|
20240305,110400,16309573840,15620,15620,15630,15620,5148
|
|
20240305,110300,16229159930,15620,15620,15630,15620,3875
|
|
20240305,110200,16168630720,15620,15630,15630,15620,1422
|
|
20240305,110100,16146418330,15620,15630,15630,15620,1130
|
|
20240305,110000,16128760570,15620,15630,15630,15620,1233
|
|
20240305,105900,16109498700,15620,15620,15630,15620,7838
|
|
20240305,105800,15987067320,15620,15620,15630,15620,8352
|
|
20240305,105700,15856608140,15630,15630,15640,15620,16730
|
|
20240305,105600,15595159460,15630,15630,15640,15630,3270
|
|
20240305,105500,15544044310,15640,15640,15640,15630,1217
|
|
20240305,105400,15525019040,15640,15650,15650,15630,11739
|
|
20240305,105300,15341402380,15650,15640,15650,15640,2507
|
|
20240305,105200,15302178680,15640,15650,15650,15640,3747
|
|
20240305,105100,15243563210,15650,15660,15660,15640,22508
|
|
20240305,105000,14891291570,15660,15660,15670,15650,8416
|
|
20240305,104900,14759490570,15660,15670,15670,15660,1534
|
|
20240305,104800,14735462380,15660,15660,15670,15660,3635
|
|
20240305,104700,14678515900,15670,15650,15670,15650,4790
|
|
20240305,104600,14603507180,15660,15670,15670,15650,26530
|
|
20240305,104500,14187985750,15680,15670,15680,15670,1469
|
|
20240305,104400,14164964950,15680,15670,15680,15670,1980
|
|
20240305,104300,14133936410,15670,15690,15690,15670,4455
|
|
20240305,104200,14064065770,15680,15680,15690,15680,4125
|
|
20240305,104100,13999385210,15690,15690,15700,15680,4876
|
|
20240305,104000,13922880920,15690,15680,15700,15680,2543
|
|
20240305,103900,13882984770,15690,15670,15690,15670,2564
|
|
20240305,103800,13842777610,15670,15670,15680,15670,1951
|
|
20240305,103700,13812200110,15670,15670,15680,15670,2406
|
|
20240305,103600,13774485740,15670,15690,15690,15670,7528
|
|
20240305,103500,13656444880,15690,15690,15690,15680,1295
|
|
20240305,103400,13636134310,15680,15680,15690,15680,11524
|
|
20240305,103300,13455436490,15690,15690,15710,15680,3555
|
|
20240305,103200,13399656300,15690,15700,15710,15690,4117
|
|
20240305,103100,13335017880,15700,15700,15710,15690,7913
|
|
20240305,103000,13210857590,15700,15700,15710,15690,1431
|
|
20240305,102900,13188394930,15690,15710,15710,15690,7327
|
|
20240305,102800,13073430310,15700,15690,15700,15690,10763
|
|
20240305,102700,12904498060,15690,15700,15700,15690,13468
|
|
20240305,102600,12693133510,15690,15690,15690,15680,6136
|
|
20240305,102500,12596875260,15680,15700,15700,15680,7223
|
|
20240305,102400,12483533710,15700,15680,15700,15680,3044
|
|
20240305,102300,12435783400,15690,15680,15690,15680,6957
|
|
20240305,102200,12326657670,15690,15680,15690,15680,5023
|
|
20240305,102100,12247868730,15680,15710,15720,15680,33663
|
|
20240305,102000,11719374990,15720,15720,15730,15710,7820
|
|
20240305,101900,11596500410,15720,15740,15740,15720,2600
|
|
20240305,101800,11555620520,15740,15720,15750,15710,5287
|
|
20240305,101700,11472490520,15720,15730,15740,15710,23188
|
|
20240305,101600,11107846520,15730,15740,15740,15730,7034
|
|
20240305,101500,10997154240,15730,15750,15760,15730,20319
|
|
20240305,101400,10677186010,15760,15750,15770,15750,3585
|
|
20240305,101300,10620688470,15760,15760,15760,15740,5103
|
|
20240305,101200,10540305340,15750,15760,15760,15750,2785
|
|
20240305,101100,10496430250,15760,15750,15770,15750,2438
|
|
20240305,101000,10458016860,15750,15750,15770,15750,14203
|
|
20240305,100900,10234215540,15750,15740,15760,15730,3824
|
|
20240305,100800,10174002310,15740,15750,15760,15740,4130
|
|
20240305,100700,10108969550,15750,15740,15760,15740,3187
|
|
20240305,100600,10058782090,15740,15750,15760,15740,10965
|
|
20240305,100500,9886089640,15750,15750,15760,15750,2294
|
|
20240305,100400,9849956030,15760,15760,15760,15750,3821
|
|
20240305,100300,9789756240,15750,15760,15760,15750,2134
|
|
20240305,100200,9756134050,15750,15760,15760,15750,4352
|
|
20240305,100100,9687554520,15750,15760,15760,15750,6103
|
|
20240305,100000,9591420430,15760,15790,15790,15760,15601
|
|
20240305,095900,9345396070,15780,15790,15800,15780,2645
|
|
20240305,095800,9303640270,15790,15800,15800,15780,607
|
|
20240305,095700,9294055910,15800,15790,15800,15780,1915
|
|
20240305,095600,9263819830,15790,15770,15800,15770,10045
|
|
20240305,095500,9105330930,15770,15770,15780,15770,1952
|
|
20240305,095400,9074543530,15780,15770,15790,15770,4000
|
|
20240305,095300,9011445400,15780,15780,15790,15770,1968
|
|
20240305,095200,8980390670,15780,15770,15790,15770,4451
|
|
20240305,095100,8910159920,15760,15760,15780,15760,2801
|
|
20240305,095000,8865990630,15770,15740,15770,15730,2656
|
|
20240305,094900,8824178360,15730,15730,15740,15730,2423
|
|
20240305,094800,8786045620,15740,15770,15780,15730,5274
|
|
20240305,094700,8703010790,15750,15750,15770,15740,3651
|
|
20240305,094600,8645510130,15750,15740,15790,15740,5575
|
|
20240305,094500,8557702500,15740,15760,15780,15740,7499
|
|
20240305,094400,8439544670,15770,15780,15780,15760,2559
|
|
20240305,094300,8399194160,15770,15760,15780,15750,3182
|
|
20240305,094200,8349027110,15760,15790,15790,15750,12261
|
|
20240305,094100,8155614800,15790,15790,15800,15770,4510
|
|
20240305,094000,8084446360,15790,15790,15800,15780,2103
|
|
20240305,093900,8051235630,15790,15790,15800,15780,1661
|
|
20240305,093800,8025009050,15790,15820,15820,15780,9016
|
|
20240305,093700,7882630500,15810,15790,15810,15780,5410
|
|
20240305,093600,7797173780,15790,15760,15800,15750,4547
|
|
20240305,093500,7725418410,15750,15740,15760,15730,2252
|
|
20240305,093400,7689966110,15740,15780,15780,15730,17362
|
|
20240305,093300,7416420450,15780,15780,15790,15770,4137
|
|
20240305,093200,7351132390,15780,15770,15780,15750,4121
|
|
20240305,093100,7286154760,15760,15780,15790,15710,12607
|
|
20240305,093000,7087789370,15790,15710,15800,15710,18284
|
|
20240305,092900,6799645340,15710,15710,15720,15710,2041
|
|
20240305,092800,6767577600,15720,15700,15720,15700,4446
|
|
20240305,092700,6697747910,15700,15700,15710,15690,5046
|
|
20240305,092600,6618526770,15700,15710,15710,15690,5843
|
|
20240305,092500,6526812770,15700,15690,15720,15690,12726
|
|
20240305,092400,6326987690,15690,15690,15710,15680,9932
|
|
20240305,092300,6171115650,15690,15710,15710,15690,4247
|
|
20240305,092200,6104443150,15700,15710,15720,15700,18862
|
|
20240305,092100,5808231140,15710,15720,15730,15710,4637
|
|
20240305,092000,5735334390,15730,15730,15730,15720,5663
|
|
20240305,091900,5646288350,15730,15710,15730,15700,5714
|
|
20240305,091800,5556466440,15710,15720,15720,15700,16022
|
|
20240305,091700,5304844620,15720,15740,15740,15720,5861
|
|
20240305,091600,5212683560,15740,15750,15760,15720,14942
|
|
20240305,091500,4977450400,15750,15770,15770,15750,6956
|
|
20240305,091400,4867856590,15780,15750,15790,15740,3633
|
|
20240305,091300,4810617100,15750,15800,15800,15740,11015
|
|
20240305,091200,4637066150,15800,15830,15830,15780,18235
|
|
20240305,091100,4348948530,15820,15820,15840,15820,7678
|
|
20240305,091000,4227451780,15830,15820,15850,15810,30789
|
|
20240305,090900,3740170720,15830,15830,15830,15800,12359
|
|
20240305,090800,3544706240,15830,15840,15840,15820,6671
|
|
20240305,090700,3439134850,15830,15860,15860,15820,15100
|
|
20240305,090600,3200059510,15850,15830,15860,15810,6728
|
|
20240305,090500,3093501920,15830,15830,15870,15750,32482
|
|
20240305,090400,2579690580,15860,15770,15860,15770,32937
|
|
20240305,090300,2059488270,15770,15700,15800,15670,16111
|
|
20240305,090200,1805620730,15750,15710,15750,15660,33274
|
|
20240305,090100,1283332160,15710,15700,15760,15690,19110
|
|
20240305,090000,982901990,15690,15800,15800,15690,61667
|