619 lines
34 KiB
CSV
619 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,191600,26874034660,15630,15630,15630,15630,47575
|
|
20240306,191500,26874034660,15630,15630,15630,15630,0
|
|
20240306,191400,26874034660,15630,15630,15630,15630,0
|
|
20240306,191300,26874034660,15630,15630,15630,15630,0
|
|
20240306,191200,26874034660,15630,15630,15630,15630,0
|
|
20240306,191100,26874034660,15630,15630,15630,15630,0
|
|
20240306,191000,26874034660,15630,15630,15630,15630,0
|
|
20240306,190900,26874034660,15630,15630,15630,15630,0
|
|
20240306,190800,26874034660,15630,15630,15630,15630,0
|
|
20240306,190700,26874034660,15630,15630,15630,15630,0
|
|
20240306,190600,26874034660,15630,15630,15630,15630,0
|
|
20240306,190500,26874034660,15630,15630,15630,15630,0
|
|
20240306,190400,26874034660,15630,15630,15630,15630,0
|
|
20240306,190300,26874034660,15630,15630,15630,15630,0
|
|
20240306,190200,26874034660,15630,15630,15630,15630,0
|
|
20240306,190100,26874034660,15630,15630,15630,15630,0
|
|
20240306,190000,26874034660,15630,15630,15630,15630,0
|
|
20240306,185900,26874034660,15630,15630,15630,15630,0
|
|
20240306,185800,26874034660,15630,15630,15630,15630,0
|
|
20240306,185700,26874034660,15630,15630,15630,15630,0
|
|
20240306,185600,26874034660,15630,15630,15630,15630,0
|
|
20240306,185500,26874034660,15630,15630,15630,15630,0
|
|
20240306,185400,26874034660,15630,15630,15630,15630,0
|
|
20240306,185300,26874034660,15630,15630,15630,15630,0
|
|
20240306,185200,26874034660,15630,15630,15630,15630,0
|
|
20240306,185100,26874034660,15630,15630,15630,15630,0
|
|
20240306,185000,26874034660,15630,15630,15630,15630,0
|
|
20240306,184900,26874034660,15630,15630,15630,15630,0
|
|
20240306,184800,26874034660,15630,15630,15630,15630,0
|
|
20240306,184700,26874034660,15630,15630,15630,15630,0
|
|
20240306,184600,26874034660,15630,15630,15630,15630,47575
|
|
20240306,184500,26874034660,15630,15630,15630,15630,0
|
|
20240306,184400,26874034660,15630,15630,15630,15630,0
|
|
20240306,184300,26874034660,15630,15630,15630,15630,0
|
|
20240306,184200,26874034660,15630,15630,15630,15630,0
|
|
20240306,184100,26874034660,15630,15630,15630,15630,0
|
|
20240306,184000,26874034660,15630,15630,15630,15630,0
|
|
20240306,183900,26874034660,15630,15630,15630,15630,0
|
|
20240306,183800,26874034660,15630,15630,15630,15630,0
|
|
20240306,183700,26874034660,15630,15630,15630,15630,0
|
|
20240306,183600,26874034660,15630,15630,15630,15630,0
|
|
20240306,183500,26874034660,15630,15630,15630,15630,0
|
|
20240306,183400,26874034660,15630,15630,15630,15630,0
|
|
20240306,183300,26874034660,15630,15630,15630,15630,0
|
|
20240306,183200,26874034660,15630,15630,15630,15630,0
|
|
20240306,183100,26874034660,15630,15630,15630,15630,0
|
|
20240306,183000,26874034660,15630,15630,15630,15630,0
|
|
20240306,182900,26874034660,15630,15630,15630,15630,0
|
|
20240306,182800,26874034660,15630,15630,15630,15630,0
|
|
20240306,182700,26874034660,15630,15630,15630,15630,0
|
|
20240306,182600,26874034660,15630,15630,15630,15630,0
|
|
20240306,182500,26874034660,15630,15630,15630,15630,0
|
|
20240306,182400,26874034660,15630,15630,15630,15630,0
|
|
20240306,182300,26874034660,15630,15630,15630,15630,0
|
|
20240306,182200,26874034660,15630,15630,15630,15630,0
|
|
20240306,182100,26874034660,15630,15630,15630,15630,0
|
|
20240306,182000,26874034660,15630,15630,15630,15630,0
|
|
20240306,181900,26874034660,15630,15630,15630,15630,0
|
|
20240306,181800,26874034660,15630,15630,15630,15630,0
|
|
20240306,181700,26874034660,15630,15630,15630,15630,0
|
|
20240306,181600,26874034660,15630,15630,15630,15630,47575
|
|
20240306,181500,26874034660,15630,15630,15630,15630,0
|
|
20240306,181400,26874034660,15630,15630,15630,15630,0
|
|
20240306,181300,26874034660,15630,15630,15630,15630,0
|
|
20240306,181200,26874034660,15630,15630,15630,15630,0
|
|
20240306,181100,26874034660,15630,15630,15630,15630,0
|
|
20240306,181000,26874034660,15630,15630,15630,15630,0
|
|
20240306,180900,26874034660,15630,15630,15630,15630,0
|
|
20240306,180800,26874034660,15630,15630,15630,15630,0
|
|
20240306,180700,26874034660,15630,15630,15630,15630,0
|
|
20240306,180600,26874034660,15630,15630,15630,15630,0
|
|
20240306,180500,26874034660,15630,15630,15630,15630,0
|
|
20240306,180400,26874034660,15630,15630,15630,15630,0
|
|
20240306,180300,26874034660,15630,15630,15630,15630,0
|
|
20240306,180200,26874034660,15630,15630,15630,15630,0
|
|
20240306,180100,26874034660,15630,15630,15630,15630,0
|
|
20240306,180000,26874034660,15630,15630,15630,15630,0
|
|
20240306,175900,26874034660,15630,15630,15630,15630,0
|
|
20240306,175800,26874034660,15630,15630,15630,15630,0
|
|
20240306,175700,26874034660,15630,15630,15630,15630,0
|
|
20240306,175600,26874034660,15630,15630,15630,15630,0
|
|
20240306,175500,26874034660,15630,15630,15630,15630,0
|
|
20240306,175400,26874034660,15630,15630,15630,15630,0
|
|
20240306,175300,26874034660,15630,15630,15630,15630,0
|
|
20240306,175200,26874034660,15630,15630,15630,15630,0
|
|
20240306,175100,26874034660,15630,15630,15630,15630,0
|
|
20240306,175000,26874034660,15630,15630,15630,15630,0
|
|
20240306,174900,26874034660,15630,15630,15630,15630,0
|
|
20240306,174800,26874034660,15630,15630,15630,15630,0
|
|
20240306,174700,26874034660,15630,15630,15630,15630,0
|
|
20240306,174600,26874034660,15630,15630,15630,15630,47575
|
|
20240306,174500,26874034660,15630,15630,15630,15630,0
|
|
20240306,174400,26874034660,15630,15630,15630,15630,0
|
|
20240306,174300,26874034660,15630,15630,15630,15630,0
|
|
20240306,174200,26874034660,15630,15630,15630,15630,0
|
|
20240306,174100,26874034660,15630,15630,15630,15630,0
|
|
20240306,174000,26874034660,15630,15630,15630,15630,0
|
|
20240306,173900,26874034660,15630,15630,15630,15630,0
|
|
20240306,173800,26874034660,15630,15630,15630,15630,0
|
|
20240306,173700,26874034660,15630,15630,15630,15630,0
|
|
20240306,173600,26874034660,15630,15630,15630,15630,0
|
|
20240306,173500,26874034660,15630,15630,15630,15630,0
|
|
20240306,173400,26874034660,15630,15630,15630,15630,0
|
|
20240306,173300,26874034660,15630,15630,15630,15630,0
|
|
20240306,173200,26874034660,15630,15630,15630,15630,0
|
|
20240306,173100,26874034660,15630,15630,15630,15630,0
|
|
20240306,173000,26874034660,15630,15630,15630,15630,0
|
|
20240306,172900,26874034660,15630,15630,15630,15630,0
|
|
20240306,172800,26874034660,15630,15630,15630,15630,0
|
|
20240306,172700,26874034660,15630,15630,15630,15630,0
|
|
20240306,172600,26874034660,15630,15630,15630,15630,0
|
|
20240306,172500,26874034660,15630,15630,15630,15630,0
|
|
20240306,172400,26874034660,15630,15630,15630,15630,0
|
|
20240306,172300,26874034660,15630,15630,15630,15630,0
|
|
20240306,172200,26874034660,15630,15630,15630,15630,0
|
|
20240306,172100,26874034660,15630,15630,15630,15630,0
|
|
20240306,172000,26874034660,15630,15630,15630,15630,0
|
|
20240306,171900,26874034660,15630,15630,15630,15630,0
|
|
20240306,171800,26874034660,15630,15630,15630,15630,0
|
|
20240306,171700,26874034660,15630,15630,15630,15630,0
|
|
20240306,171600,26874034660,15630,15630,15630,15630,47575
|
|
20240306,171500,26874034660,15630,15630,15630,15630,0
|
|
20240306,171400,26874034660,15630,15630,15630,15630,0
|
|
20240306,171300,26874034660,15630,15630,15630,15630,0
|
|
20240306,171200,26874034660,15630,15630,15630,15630,0
|
|
20240306,171100,26874034660,15630,15630,15630,15630,0
|
|
20240306,171000,26874034660,15630,15630,15630,15630,0
|
|
20240306,170900,26874034660,15630,15630,15630,15630,0
|
|
20240306,170800,26874034660,15630,15630,15630,15630,0
|
|
20240306,170700,26874034660,15630,15630,15630,15630,0
|
|
20240306,170600,26874034660,15630,15630,15630,15630,0
|
|
20240306,170500,26874034660,15630,15630,15630,15630,0
|
|
20240306,170400,26874034660,15630,15630,15630,15630,0
|
|
20240306,170300,26874034660,15630,15630,15630,15630,0
|
|
20240306,170200,26874034660,15630,15630,15630,15630,0
|
|
20240306,170100,26874034660,15630,15630,15630,15630,0
|
|
20240306,170000,26874034660,15630,15630,15630,15630,0
|
|
20240306,165900,26874034660,15630,15630,15630,15630,0
|
|
20240306,165800,26874034660,15630,15630,15630,15630,0
|
|
20240306,165700,26874034660,15630,15630,15630,15630,0
|
|
20240306,165600,26874034660,15630,15630,15630,15630,0
|
|
20240306,165500,26874034660,15630,15630,15630,15630,0
|
|
20240306,165400,26874034660,15630,15630,15630,15630,0
|
|
20240306,165300,26874034660,15630,15630,15630,15630,0
|
|
20240306,165200,26874034660,15630,15630,15630,15630,0
|
|
20240306,165100,26874034660,15630,15630,15630,15630,0
|
|
20240306,165000,26874034660,15630,15630,15630,15630,0
|
|
20240306,164900,26874034660,15630,15630,15630,15630,0
|
|
20240306,164800,26874034660,15630,15630,15630,15630,0
|
|
20240306,164700,26874034660,15630,15630,15630,15630,0
|
|
20240306,164600,26874034660,15630,15630,15630,15630,47575
|
|
20240306,164500,26874034660,15630,15630,15630,15630,0
|
|
20240306,164400,26874034660,15630,15630,15630,15630,0
|
|
20240306,164300,26874034660,15630,15630,15630,15630,0
|
|
20240306,164200,26874034660,15630,15630,15630,15630,0
|
|
20240306,164100,26874034660,15630,15630,15630,15630,0
|
|
20240306,164000,26874034660,15630,15630,15630,15630,0
|
|
20240306,163900,26874034660,15630,15630,15630,15630,0
|
|
20240306,163800,26874034660,15630,15630,15630,15630,0
|
|
20240306,163700,26874034660,15630,15630,15630,15630,0
|
|
20240306,163600,26874034660,15630,15630,15630,15630,0
|
|
20240306,163500,26874034660,15630,15630,15630,15630,0
|
|
20240306,163400,26874034660,15630,15630,15630,15630,0
|
|
20240306,163300,26874034660,15630,15630,15630,15630,0
|
|
20240306,163200,26874034660,15630,15630,15630,15630,0
|
|
20240306,163100,26874034660,15630,15630,15630,15630,0
|
|
20240306,163000,26874034660,15630,15630,15630,15630,0
|
|
20240306,162900,26874034660,15630,15630,15630,15630,0
|
|
20240306,162800,26874034660,15630,15630,15630,15630,0
|
|
20240306,162700,26874034660,15630,15630,15630,15630,0
|
|
20240306,162600,26874034660,15630,15630,15630,15630,0
|
|
20240306,162500,26874034660,15630,15630,15630,15630,0
|
|
20240306,162400,26874034660,15630,15630,15630,15630,0
|
|
20240306,162300,26874034660,15630,15630,15630,15630,0
|
|
20240306,162200,26874034660,15630,15630,15630,15630,0
|
|
20240306,162100,26874034660,15630,15630,15630,15630,0
|
|
20240306,162000,26874034660,15630,15630,15630,15630,0
|
|
20240306,161900,26874034660,15630,15630,15630,15630,0
|
|
20240306,161800,26874034660,15630,15630,15630,15630,0
|
|
20240306,161700,26874034660,15630,15630,15630,15630,0
|
|
20240306,161600,26874034660,15630,15630,15630,15630,47575
|
|
20240306,161500,26874034660,15630,15630,15630,15630,0
|
|
20240306,161400,26874034660,15630,15630,15630,15630,0
|
|
20240306,161300,26874034660,15630,15630,15630,15630,0
|
|
20240306,161200,26874034660,15630,15630,15630,15630,0
|
|
20240306,161100,26874034660,15630,15630,15630,15630,0
|
|
20240306,161000,26874034660,15630,15630,15630,15630,0
|
|
20240306,160900,26874034660,15630,15630,15630,15630,0
|
|
20240306,160800,26874034660,15630,15630,15630,15630,0
|
|
20240306,160700,26874034660,15630,15630,15630,15630,0
|
|
20240306,160600,26874034660,15630,15630,15630,15630,0
|
|
20240306,160500,26874034660,15630,15630,15630,15630,0
|
|
20240306,160400,26874034660,15630,15630,15630,15630,0
|
|
20240306,160300,26874034660,15630,15630,15630,15630,0
|
|
20240306,160200,26874034660,15630,15630,15630,15630,0
|
|
20240306,160100,26874034660,15630,15630,15630,15630,0
|
|
20240306,160000,26874034660,15630,15630,15630,15630,0
|
|
20240306,155900,26874034660,15630,15630,15630,15630,0
|
|
20240306,155800,26874034660,15630,15630,15630,15630,0
|
|
20240306,155700,26874034660,15630,15630,15630,15630,0
|
|
20240306,155600,26874034660,15630,15630,15630,15630,0
|
|
20240306,155500,26874034660,15630,15630,15630,15630,0
|
|
20240306,155400,26874034660,15630,15630,15630,15630,0
|
|
20240306,155300,26874034660,15630,15630,15630,15630,0
|
|
20240306,155200,26874034660,15630,15630,15630,15630,0
|
|
20240306,155100,26874034660,15630,15630,15630,15630,0
|
|
20240306,155000,26874034660,15630,15630,15630,15630,0
|
|
20240306,154900,26874034660,15630,15630,15630,15630,0
|
|
20240306,154800,26874034660,15630,15630,15630,15630,0
|
|
20240306,154700,26874034660,15630,15630,15630,15630,0
|
|
20240306,154600,26874034660,15630,15630,15630,15630,47575
|
|
20240306,154500,26874034660,15630,15630,15630,15630,0
|
|
20240306,154400,26874034660,15630,15630,15630,15630,0
|
|
20240306,154300,26874034660,15630,15630,15630,15630,0
|
|
20240306,154200,26874034660,15630,15630,15630,15630,0
|
|
20240306,154100,26874034660,15630,15630,15630,15630,0
|
|
20240306,154000,26874034660,15630,15630,15630,15630,0
|
|
20240306,153900,26874034660,15630,15630,15630,15630,0
|
|
20240306,153800,26874034660,15630,15630,15630,15630,0
|
|
20240306,153700,26874034660,15630,15630,15630,15630,0
|
|
20240306,153600,26874034660,15630,15630,15630,15630,0
|
|
20240306,153500,26874034660,15630,15630,15630,15630,0
|
|
20240306,153400,26874034660,15630,15630,15630,15630,0
|
|
20240306,153300,26874034660,15630,15630,15630,15630,0
|
|
20240306,153200,26874034660,15630,15630,15630,15630,0
|
|
20240306,153100,26874034660,15630,15630,15630,15630,0
|
|
20240306,153000,26874034660,15630,15630,15630,15630,47575
|
|
20240306,152900,26130437410,15630,15630,15630,15630,0
|
|
20240306,152800,26130437410,15630,15630,15630,15630,0
|
|
20240306,152700,26130437410,15630,15630,15630,15630,0
|
|
20240306,152600,26130437410,15630,15630,15630,15630,0
|
|
20240306,152500,26130437410,15630,15630,15630,15630,0
|
|
20240306,152400,26130437410,15630,15630,15630,15630,0
|
|
20240306,152300,26130437410,15630,15630,15630,15630,0
|
|
20240306,152200,26130437410,15630,15630,15630,15630,0
|
|
20240306,152100,26130437410,15630,15630,15630,15630,0
|
|
20240306,152000,26130437410,15630,15630,15630,15630,0
|
|
20240306,151900,26130437410,15630,15640,15640,15620,2604
|
|
20240306,151800,26089739330,15630,15640,15650,15630,7048
|
|
20240306,151700,25979518170,15640,15620,15640,15620,6985
|
|
20240306,151600,25870342490,15620,15630,15640,15620,4820
|
|
20240306,151500,25795011430,15630,15640,15640,15630,2098
|
|
20240306,151400,25762211620,15630,15630,15640,15620,4413
|
|
20240306,151300,25693236660,15620,15630,15630,15620,1864
|
|
20240306,151200,25664106600,15630,15610,15630,15600,3554
|
|
20240306,151100,25608612150,15600,15610,15620,15590,2405
|
|
20240306,151000,25571086690,15610,15610,15620,15590,3258
|
|
20240306,150900,25520231740,15600,15600,15620,15570,7563
|
|
20240306,150800,25402246690,15600,15620,15620,15600,5726
|
|
20240306,150700,25312849200,15620,15620,15620,15610,4484
|
|
20240306,150600,25242836650,15610,15630,15640,15610,5450
|
|
20240306,150500,25157695440,15630,15610,15640,15610,7297
|
|
20240306,150400,25043637320,15610,15630,15630,15610,5997
|
|
20240306,150300,24949954760,15630,15630,15640,15620,2564
|
|
20240306,150200,24909873210,15640,15630,15640,15630,1343
|
|
20240306,150100,24888872600,15630,15640,15650,15630,4338
|
|
20240306,150000,24821034370,15630,15650,15660,15630,3499
|
|
20240306,145900,24766291000,15650,15640,15660,15630,6625
|
|
20240306,145800,24662615910,15630,15630,15660,15620,4595
|
|
20240306,145700,24590723710,15630,15650,15650,15620,3548
|
|
20240306,145600,24535240750,15650,15650,15650,15630,3088
|
|
20240306,145500,24486952450,15640,15650,15650,15630,2456
|
|
20240306,145400,24448533270,15650,15640,15650,15630,4467
|
|
20240306,145300,24378649710,15640,15640,15650,15620,3032
|
|
20240306,145200,24331230730,15650,15630,15650,15620,2498
|
|
20240306,145100,24292168970,15640,15640,15650,15620,2964
|
|
20240306,145000,24245822150,15640,15640,15650,15630,5552
|
|
20240306,144900,24158972120,15650,15650,15660,15640,4886
|
|
20240306,144800,24082524670,15660,15650,15660,15640,4487
|
|
20240306,144700,24012300750,15650,15660,15660,15640,5924
|
|
20240306,144600,23919584560,15660,15660,15660,15650,2181
|
|
20240306,144500,23885433160,15660,15660,15660,15650,9362
|
|
20240306,144400,23738839220,15650,15640,15660,15610,17928
|
|
20240306,144300,23458434520,15630,15640,15650,15630,7536
|
|
20240306,144200,23340559100,15640,15630,15640,15600,24940
|
|
20240306,144100,22950923840,15630,15630,15630,15620,3251
|
|
20240306,144000,22900128150,15630,15590,15630,15590,16858
|
|
20240306,143900,22636960610,15600,15580,15600,15580,3005
|
|
20240306,143800,22590115780,15580,15580,15590,15580,2090
|
|
20240306,143700,22557538730,15590,15580,15600,15580,3916
|
|
20240306,143600,22496493430,15580,15590,15590,15580,1557
|
|
20240306,143500,22472228920,15580,15580,15590,15570,2122
|
|
20240306,143400,22439161760,15580,15580,15590,15570,1708
|
|
20240306,143300,22412547240,15580,15580,15590,15570,1499
|
|
20240306,143200,22389188600,15580,15580,15590,15580,1492
|
|
20240306,143100,22365940310,15580,15580,15590,15580,1364
|
|
20240306,143000,22344681710,15590,15580,15600,15570,3019
|
|
20240306,142900,22297643920,15580,15590,15600,15580,2888
|
|
20240306,142800,22252617080,15600,15590,15600,15590,769
|
|
20240306,142700,22240623120,15600,15600,15600,15580,4490
|
|
20240306,142600,22170614410,15600,15590,15600,15590,896
|
|
20240306,142500,22156638680,15600,15590,15600,15590,808
|
|
20240306,142400,22144037180,15600,15600,15610,15590,1120
|
|
20240306,142300,22126567230,15600,15590,15610,15580,2465
|
|
20240306,142200,22088145180,15590,15590,15610,15580,1376
|
|
20240306,142100,22066694340,15600,15600,15610,15590,1242
|
|
20240306,142000,22047321050,15600,15600,15600,15580,4225
|
|
20240306,141900,21981430390,15590,15600,15600,15590,1794
|
|
20240306,141800,21953448060,15590,15580,15600,15580,906
|
|
20240306,141700,21939323470,15580,15590,15610,15580,1673
|
|
20240306,141600,21913231930,15600,15580,15600,15580,1736
|
|
20240306,141500,21886169070,15580,15600,15600,15580,3077
|
|
20240306,141400,21838197510,15600,15590,15600,15590,838
|
|
20240306,141300,21825129070,15600,15600,15600,15590,248
|
|
20240306,141200,21821261900,15600,15590,15600,15590,2389
|
|
20240306,141100,21784005830,15590,15590,15600,15590,522
|
|
20240306,141000,21775864930,15590,15600,15610,15590,3059
|
|
20240306,140900,21728144670,15590,15610,15610,15590,1960
|
|
20240306,140800,21697563870,15590,15590,15610,15590,4327
|
|
20240306,140700,21630071650,15590,15610,15610,15590,5034
|
|
20240306,140600,21551539340,15610,15610,15610,15600,2782
|
|
20240306,140500,21508116100,15610,15600,15610,15600,651
|
|
20240306,140400,21497956590,15610,15600,15620,15590,1910
|
|
20240306,140300,21468146640,15610,15600,15620,15600,2226
|
|
20240306,140200,21433413450,15600,15600,15620,15600,2487
|
|
20240306,140100,21394593180,15610,15600,15610,15600,972
|
|
20240306,140000,21379422110,15600,15600,15610,15590,1866
|
|
20240306,135900,21350308690,15600,15610,15610,15600,616
|
|
20240306,135800,21340697570,15600,15600,15610,15580,941
|
|
20240306,135700,21326018800,15580,15600,15610,15580,4001
|
|
20240306,135600,21263633840,15600,15620,15620,15600,2273
|
|
20240306,135500,21228162790,15610,15620,15620,15610,1385
|
|
20240306,135400,21206530080,15600,15620,15620,15600,1103
|
|
20240306,135300,21189302970,15610,15610,15620,15610,3152
|
|
20240306,135200,21140098410,15610,15600,15610,15600,1883
|
|
20240306,135100,21110708610,15600,15600,15600,15590,594
|
|
20240306,135000,21101445220,15600,15600,15600,15590,673
|
|
20240306,134900,21090947160,15600,15600,15620,15600,1240
|
|
20240306,134800,21071599540,15610,15600,15620,15600,3862
|
|
20240306,134700,21011314480,15610,15600,15610,15590,906
|
|
20240306,134600,20997175800,15590,15590,15600,15580,2194
|
|
20240306,134500,20962957130,15590,15590,15600,15580,1682
|
|
20240306,134400,20936722770,15600,15600,15610,15590,2697
|
|
20240306,134300,20894650890,15600,15600,15600,15590,1440
|
|
20240306,134200,20872187970,15590,15600,15600,15580,1788
|
|
20240306,134100,20844307410,15600,15590,15600,15580,1165
|
|
20240306,134000,20826142910,15590,15560,15590,15560,2065
|
|
20240306,133900,20794002860,15570,15600,15600,15560,2028
|
|
20240306,133800,20762402030,15600,15610,15610,15600,4033
|
|
20240306,133700,20699476830,15610,15610,15610,15610,483
|
|
20240306,133600,20691937200,15600,15610,15610,15600,661
|
|
20240306,133500,20681621140,15600,15610,15610,15600,533
|
|
20240306,133400,20673302540,15600,15610,15610,15590,321
|
|
20240306,133300,20668294240,15620,15620,15620,15570,5188
|
|
20240306,133200,20587405420,15620,15580,15620,15580,4241
|
|
20240306,133100,20521231760,15580,15580,15580,15570,422
|
|
20240306,133000,20514657040,15570,15590,15590,15570,1094
|
|
20240306,132900,20497612070,15580,15620,15620,15580,8227
|
|
20240306,132800,20369309700,15620,15610,15620,15610,2458
|
|
20240306,132700,20330935340,15610,15620,15630,15610,2427
|
|
20240306,132600,20293032370,15620,15640,15640,15610,3933
|
|
20240306,132500,20231575920,15630,15640,15650,15620,2997
|
|
20240306,132400,20184711220,15640,15640,15650,15640,4746
|
|
20240306,132300,20110473010,15640,15590,15640,15590,29505
|
|
20240306,132200,19649746530,15600,15600,15600,15590,4311
|
|
20240306,132100,19582527080,15600,15590,15600,15590,1779
|
|
20240306,132000,19554785960,15590,15590,15590,15580,590
|
|
20240306,131900,19545588030,15590,15580,15590,15580,861
|
|
20240306,131800,19532167690,15590,15580,15590,15570,1206
|
|
20240306,131700,19513377750,15590,15590,15600,15580,5599
|
|
20240306,131600,19426098110,15590,15590,15590,15580,553
|
|
20240306,131500,19417481530,15580,15580,15590,15570,2269
|
|
20240306,131400,19382125530,15580,15600,15600,15580,7027
|
|
20240306,131300,19272544400,15590,15570,15600,15550,10918
|
|
20240306,131200,19102426520,15560,15560,15570,15560,1736
|
|
20240306,131100,19075412140,15560,15540,15580,15540,14641
|
|
20240306,131000,18847612350,15550,15530,15550,15520,7464
|
|
20240306,130900,18731614940,15530,15520,15530,15510,958
|
|
20240306,130800,18716754910,15510,15520,15530,15510,2592
|
|
20240306,130700,18676522120,15530,15530,15530,15520,531
|
|
20240306,130600,18668277400,15530,15530,15530,15520,386
|
|
20240306,130500,18662285110,15530,15530,15530,15520,447
|
|
20240306,130400,18655345270,15530,15510,15530,15510,926
|
|
20240306,130300,18640977670,15520,15520,15520,15510,581
|
|
20240306,130200,18631960560,15520,15510,15520,15500,1655
|
|
20240306,130100,18606292780,15510,15510,15520,15500,1567
|
|
20240306,130000,18581988820,15510,15510,15510,15500,871
|
|
20240306,125900,18568480640,15510,15500,15520,15500,1120
|
|
20240306,125800,18551109510,15510,15510,15510,15500,1746
|
|
20240306,125700,18524033530,15510,15510,15510,15500,403
|
|
20240306,125600,18517783300,15510,15510,15510,15500,813
|
|
20240306,125500,18505177400,15500,15510,15510,15500,2181
|
|
20240306,125400,18471359870,15510,15510,15520,15510,344
|
|
20240306,125300,18466021170,15510,15520,15520,15510,287
|
|
20240306,125200,18461569010,15500,15510,15520,15500,2733
|
|
20240306,125100,18419181080,15520,15520,15520,15500,1297
|
|
20240306,125000,18399065250,15520,15500,15520,15500,146
|
|
20240306,124900,18396799600,15500,15530,15530,15500,4808
|
|
20240306,124800,18322242340,15520,15530,15530,15520,483
|
|
20240306,124700,18314742770,15530,15540,15540,15520,909
|
|
20240306,124600,18300630610,15530,15530,15540,15520,511
|
|
20240306,124500,18292695350,15530,15530,15540,15520,2327
|
|
20240306,124400,18256555360,15530,15520,15530,15520,756
|
|
20240306,124300,18244814710,15520,15540,15540,15520,519
|
|
20240306,124200,18236753540,15540,15540,15550,15520,3331
|
|
20240306,124100,18184993250,15550,15520,15550,15520,3560
|
|
20240306,124000,18129679890,15520,15530,15540,15510,3613
|
|
20240306,123900,18073594100,15540,15530,15540,15530,750
|
|
20240306,123800,18061943930,15530,15550,15550,15530,967
|
|
20240306,123700,18046913980,15540,15540,15550,15540,1809
|
|
20240306,123600,18018793510,15550,15550,15550,15540,837
|
|
20240306,123500,18005780920,15550,15560,15560,15540,1130
|
|
20240306,123400,17988209450,15560,15530,15560,15530,8669
|
|
20240306,123300,17853506680,15520,15520,15530,15520,1875
|
|
20240306,123200,17824400710,15520,15530,15530,15500,4961
|
|
20240306,123100,17747420780,15530,15520,15530,15520,588
|
|
20240306,123000,17738289180,15520,15510,15530,15510,2265
|
|
20240306,122900,17703134400,15520,15520,15530,15510,1786
|
|
20240306,122800,17675414600,15520,15520,15520,15510,44
|
|
20240306,122700,17674731880,15510,15510,15520,15500,9800
|
|
20240306,122600,17522755560,15510,15500,15510,15500,2686
|
|
20240306,122500,17481118580,15510,15500,15510,15490,313
|
|
20240306,122400,17476266040,15510,15510,15510,15490,1581
|
|
20240306,122300,17451761900,15500,15500,15510,15500,245
|
|
20240306,122200,17447963760,15490,15510,15510,15490,2219
|
|
20240306,122100,17413584110,15500,15500,15510,15490,697
|
|
20240306,122000,17402780610,15500,15520,15520,15500,2715
|
|
20240306,121900,17360694940,15520,15520,15520,15500,1216
|
|
20240306,121800,17341833520,15510,15500,15510,15490,5424
|
|
20240306,121700,17257733990,15500,15500,15510,15490,886
|
|
20240306,121600,17244002420,15500,15500,15500,15490,308
|
|
20240306,121500,17239228500,15500,15500,15500,15480,1623
|
|
20240306,121400,17214089560,15500,15500,15510,15490,4552
|
|
20240306,121300,17143533120,15500,15510,15510,15500,573
|
|
20240306,121200,17134649760,15510,15500,15510,15500,2250
|
|
20240306,121100,17099772380,15500,15510,15510,15490,925
|
|
20240306,121000,17085437610,15490,15510,15520,15490,3387
|
|
20240306,120900,17032916420,15510,15520,15520,15490,3583
|
|
20240306,120800,16977339750,15520,15520,15530,15500,1291
|
|
20240306,120700,16957308440,15520,15510,15520,15510,784
|
|
20240306,120600,16945143350,15510,15530,15530,15510,1521
|
|
20240306,120500,16921538320,15520,15510,15520,15500,5044
|
|
20240306,120400,16843288360,15520,15510,15520,15510,195
|
|
20240306,120300,16840263440,15500,15530,15530,15500,1066
|
|
20240306,120200,16823725750,15530,15520,15530,15500,4076
|
|
20240306,120100,16760474240,15520,15530,15530,15510,1469
|
|
20240306,120000,16737678820,15530,15520,15530,15510,1656
|
|
20240306,115900,16711971730,15520,15530,15530,15510,48
|
|
20240306,115800,16711226910,15510,15530,15530,15510,1547
|
|
20240306,115700,16687216000,15530,15530,15530,15520,1084
|
|
20240306,115600,16670381560,15530,15530,15540,15510,3037
|
|
20240306,115500,16623234160,15540,15520,15540,15510,1840
|
|
20240306,115400,16594674450,15520,15510,15520,15500,1031
|
|
20240306,115300,16578680560,15510,15510,15520,15500,814
|
|
20240306,115200,16566055350,15520,15510,15520,15510,1657
|
|
20240306,115100,16540354150,15520,15510,15520,15500,1478
|
|
20240306,115000,16517430060,15510,15520,15520,15510,951
|
|
20240306,114900,16502679070,15510,15530,15540,15460,8126
|
|
20240306,114800,16376689980,15540,15540,15540,15530,953
|
|
20240306,114700,16361885580,15530,15540,15540,15520,2355
|
|
20240306,114600,16325309350,15540,15560,15560,15530,1062
|
|
20240306,114500,16308797490,15560,15580,15580,15560,1826
|
|
20240306,114400,16280375710,15580,15590,15590,15580,902
|
|
20240306,114300,16266316560,15590,15600,15600,15580,8102
|
|
20240306,114200,16139951540,15600,15580,15600,15570,10005
|
|
20240306,114100,15984006830,15580,15570,15580,15560,4414
|
|
20240306,114000,15915277240,15580,15570,15580,15570,5242
|
|
20240306,113900,15833650520,15570,15540,15570,15540,4792
|
|
20240306,113800,15759104960,15530,15510,15540,15510,5914
|
|
20240306,113700,15667304690,15520,15520,15520,15500,1524
|
|
20240306,113600,15643663510,15510,15520,15530,15510,950
|
|
20240306,113500,15628919380,15530,15510,15530,15510,2485
|
|
20240306,113400,15590361490,15520,15510,15520,15500,1731
|
|
20240306,113300,15563514320,15510,15510,15520,15500,4398
|
|
20240306,113200,15495292290,15500,15500,15510,15500,1629
|
|
20240306,113100,15470031420,15500,15480,15500,15470,3872
|
|
20240306,113000,15410052060,15490,15480,15490,15480,3640
|
|
20240306,112900,15353683750,15480,15500,15510,15480,6351
|
|
20240306,112800,15255304040,15500,15490,15500,15490,1937
|
|
20240306,112700,15225286320,15500,15500,15500,15490,2643
|
|
20240306,112600,15184337460,15500,15490,15500,15480,1986
|
|
20240306,112500,15153575290,15480,15490,15490,15460,1604
|
|
20240306,112400,15128740620,15480,15470,15480,15470,691
|
|
20240306,112300,15118044610,15470,15470,15470,15450,1084
|
|
20240306,112200,15101283350,15470,15480,15480,15450,1362
|
|
20240306,112100,15080221600,15470,15490,15490,15460,918
|
|
20240306,112000,15066018620,15450,15420,15490,15420,15397
|
|
20240306,111900,14828074910,15430,15420,15430,15420,2786
|
|
20240306,111800,14785106940,15420,15430,15430,15420,1346
|
|
20240306,111700,14764347370,15430,15430,15430,15420,3269
|
|
20240306,111600,14713914350,15420,15430,15430,15420,1246
|
|
20240306,111500,14694698460,15420,15420,15430,15420,1650
|
|
20240306,111400,14669252310,15430,15430,15430,15420,1091
|
|
20240306,111300,14652426100,15430,15420,15430,15410,2230
|
|
20240306,111200,14618046670,15410,15410,15430,15410,4446
|
|
20240306,111100,14549500620,15410,15430,15430,15410,2705
|
|
20240306,111000,14507792730,15430,15420,15430,15420,4245
|
|
20240306,110900,14442321670,15430,15430,15430,15420,2204
|
|
20240306,110800,14408327080,15440,15440,15440,15420,2293
|
|
20240306,110700,14372953620,15430,15420,15430,15420,971
|
|
20240306,110600,14357972470,15430,15440,15440,15420,1039
|
|
20240306,110500,14341943960,15430,15430,15430,15420,1629
|
|
20240306,110400,14316812220,15430,15430,15440,15420,1892
|
|
20240306,110300,14287621720,15430,15430,15440,15420,1976
|
|
20240306,110200,14257141750,15430,15430,15440,15420,1861
|
|
20240306,110100,14228434390,15430,15440,15440,15420,5248
|
|
20240306,110000,14147499950,15430,15430,15440,15420,2273
|
|
20240306,105900,14112421490,15430,15430,15440,15420,3195
|
|
20240306,105800,14063126770,15430,15430,15440,15430,1109
|
|
20240306,105700,14046010280,15430,15430,15440,15420,2703
|
|
20240306,105600,14004299220,15430,15430,15440,15430,5444
|
|
20240306,105500,13920297010,15430,15430,15440,15430,1300
|
|
20240306,105400,13900237730,15430,15430,15440,15430,2508
|
|
20240306,105300,13861538920,15430,15420,15430,15420,1971
|
|
20240306,105200,13831136890,15430,15430,15440,15430,2197
|
|
20240306,105100,13797235350,15420,15420,15430,15410,3312
|
|
20240306,105000,13746162220,15420,15430,15430,15410,3381
|
|
20240306,104900,13694039190,15420,15420,15430,15410,5730
|
|
20240306,104800,13605690460,15420,15420,15430,15410,4655
|
|
20240306,104700,13533920490,15420,15420,15430,15420,2254
|
|
20240306,104600,13499161620,15430,15420,15430,15420,2410
|
|
20240306,104500,13461989760,15420,15430,15430,15420,6008
|
|
20240306,104400,13369330890,15430,15420,15430,15420,5094
|
|
20240306,104300,13290768680,15420,15430,15440,15420,1418
|
|
20240306,104200,13268893430,15430,15430,15440,15430,2983
|
|
20240306,104100,13222864120,15430,15430,15440,15420,3309
|
|
20240306,104000,13171805610,15430,15420,15430,15420,5634
|
|
20240306,103900,13084887420,15420,15430,15430,15420,4585
|
|
20240306,103800,13014181670,15420,15430,15440,15420,3542
|
|
20240306,103700,12959532310,15430,15440,15440,15430,3216
|
|
20240306,103600,12909904580,15440,15440,15440,15430,2445
|
|
20240306,103500,12872175780,15440,15440,15440,15430,2669
|
|
20240306,103400,12830977080,15440,15440,15450,15430,5573
|
|
20240306,103300,12744952210,15430,15450,15460,15430,6257
|
|
20240306,103200,12648323370,15440,15430,15450,15430,7892
|
|
20240306,103100,12526502860,15440,15450,15460,15440,15161
|
|
20240306,103000,12292320650,15450,15470,15470,15450,9280
|
|
20240306,102900,12148859400,15460,15480,15480,15460,4474
|
|
20240306,102800,12079652030,15470,15480,15480,15470,3306
|
|
20240306,102700,12028507430,15480,15480,15490,15470,6538
|
|
20240306,102600,11927311810,15490,15490,15490,15480,2099
|
|
20240306,102500,11894814240,15500,15480,15500,15480,4021
|
|
20240306,102400,11832550360,15480,15500,15500,15480,6563
|
|
20240306,102300,11730887480,15500,15500,15510,15490,4520
|
|
20240306,102200,11660828220,15500,15520,15520,15500,1985
|
|
20240306,102100,11630049040,15510,15520,15530,15510,2562
|
|
20240306,102000,11590304980,15520,15510,15530,15500,4871
|
|
20240306,101900,11514745580,15510,15500,15510,15490,2989
|
|
20240306,101800,11468423870,15500,15500,15510,15500,4323
|
|
20240306,101700,11401415760,15510,15510,15520,15500,2604
|
|
20240306,101600,11361030690,15510,15510,15520,15500,5349
|
|
20240306,101500,11278089410,15510,15510,15510,15500,4228
|
|
20240306,101400,11212549390,15510,15510,15510,15500,4297
|
|
20240306,101300,11145938380,15510,15510,15520,15510,2235
|
|
20240306,101200,11111273070,15520,15510,15520,15510,4486
|
|
20240306,101100,11041683790,15510,15510,15520,15510,2653
|
|
20240306,101000,11000534980,15520,15520,15520,15510,2374
|
|
20240306,100900,10963705460,15530,15530,15530,15510,5054
|
|
20240306,100800,10885267870,15530,15510,15530,15510,3855
|
|
20240306,100700,10825448480,15520,15520,15520,15510,3758
|
|
20240306,100600,10767137710,15520,15520,15530,15510,4948
|
|
20240306,100500,10690361880,15520,15530,15540,15520,2471
|
|
20240306,100400,10652002780,15530,15520,15540,15520,5702
|
|
20240306,100300,10563458230,15520,15520,15530,15510,5286
|
|
20240306,100200,10481429160,15510,15520,15520,15500,1445
|
|
20240306,100100,10459016650,15510,15510,15530,15500,3366
|
|
20240306,100000,10406815630,15500,15540,15540,15490,16429
|
|
20240306,095900,10152027590,15540,15540,15550,15530,3316
|
|
20240306,095800,10100500430,15540,15550,15560,15530,3416
|
|
20240306,095700,10047419140,15550,15540,15560,15540,3766
|
|
20240306,095600,9988874050,15550,15550,15560,15530,1810
|
|
20240306,095500,9960729870,15550,15550,15570,15540,2659
|
|
20240306,095400,9919381920,15550,15550,15570,15550,5253
|
|
20240306,095300,9837673670,15560,15560,15580,15560,3743
|
|
20240306,095200,9779426450,15570,15570,15580,15560,3340
|
|
20240306,095100,9727417900,15570,15590,15590,15570,2768
|
|
20240306,095000,9684301450,15600,15590,15600,15580,3081
|
|
20240306,094900,9636277780,15600,15600,15600,15580,4171
|
|
20240306,094800,9571262300,15580,15600,15600,15570,5050
|
|
20240306,094700,9492589120,15580,15580,15610,15570,4514
|
|
20240306,094600,9422214210,15590,15600,15610,15580,6772
|
|
20240306,094500,9316601770,15610,15640,15640,15600,12800
|
|
20240306,094400,9116631520,15630,15660,15660,15630,2056
|
|
20240306,094300,9084471460,15660,15660,15680,15650,3502
|
|
20240306,094200,9029610070,15670,15640,15670,15640,3879
|
|
20240306,094100,8968893080,15640,15620,15650,15610,4236
|
|
20240306,094000,8902713120,15620,15660,15670,15620,10295
|
|
20240306,093900,8741646340,15670,15670,15680,15660,4362
|
|
20240306,093800,8673307960,15680,15670,15690,15670,12472
|
|
20240306,093700,8477775740,15680,15690,15690,15670,5332
|
|
20240306,093600,8394172110,15680,15680,15710,15680,9985
|
|
20240306,093500,8237461360,15690,15660,15710,15660,29371
|
|
20240306,093400,7776838960,15660,15660,15670,15630,9880
|
|
20240306,093300,7622186250,15660,15630,15670,15620,21579
|
|
20240306,093200,7284563680,15620,15620,15630,15620,12632
|
|
20240306,093100,7087161990,15620,15600,15630,15600,9668
|
|
20240306,093000,6936187330,15600,15600,15610,15600,5269
|
|
20240306,092900,6853971940,15610,15610,15620,15600,6417
|
|
20240306,092800,6753806000,15610,15600,15620,15600,4963
|
|
20240306,092700,6676349560,15620,15610,15650,15580,41075
|
|
20240306,092600,6034546520,15610,15580,15620,15580,18950
|
|
20240306,092500,5738889480,15580,15570,15580,15560,4888
|
|
20240306,092400,5662778540,15570,15580,15580,15530,4132
|
|
20240306,092300,5598493430,15550,15590,15590,15540,7151
|
|
20240306,092200,5487138760,15590,15570,15620,15570,18624
|
|
20240306,092100,5196767450,15570,15530,15610,15530,37710
|
|
20240306,092000,4610003040,15520,15520,15530,15510,6978
|
|
20240306,091900,4501699730,15520,15500,15520,15500,6395
|
|
20240306,091800,4402508910,15510,15510,15530,15510,12418
|
|
20240306,091700,4209796390,15520,15470,15520,15470,14787
|
|
20240306,091600,3980813840,15470,15440,15470,15440,6211
|
|
20240306,091500,3884838000,15440,15370,15440,15360,28405
|
|
20240306,091400,3447701960,15370,15370,15370,15350,12190
|
|
20240306,091300,3260493450,15360,15380,15380,15360,24315
|
|
20240306,091200,2886777560,15380,15410,15410,15380,25459
|
|
20240306,091100,2494904200,15410,15410,15410,15400,9346
|
|
20240306,091000,2350933090,15410,15430,15440,15400,14641
|
|
20240306,090900,2125215900,15440,15440,15460,15430,5090
|
|
20240306,090800,2046631520,15460,15430,15460,15430,5787
|
|
20240306,090700,1957275340,15440,15450,15460,15430,5945
|
|
20240306,090600,1865472730,15450,15450,15490,15430,11502
|
|
20240306,090500,1687666530,15450,15410,15460,15400,11784
|
|
20240306,090400,1506021870,15410,15440,15440,15410,12857
|
|
20240306,090300,1307679190,15430,15450,15460,15430,6229
|
|
20240306,090200,1211456340,15460,15450,15500,15440,6848
|
|
20240306,090100,1105608020,15490,15500,15530,15430,23145
|
|
20240306,090000,747439170,15500,15500,15580,15480,46170
|