619 lines
34 KiB
CSV
619 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,191600,21590576170,15580,15580,15580,15580,83746
|
|
20240307,191500,21590576170,15580,15580,15580,15580,0
|
|
20240307,191400,21590576170,15580,15580,15580,15580,0
|
|
20240307,191300,21590576170,15580,15580,15580,15580,0
|
|
20240307,191200,21590576170,15580,15580,15580,15580,0
|
|
20240307,191100,21590576170,15580,15580,15580,15580,0
|
|
20240307,191000,21590576170,15580,15580,15580,15580,0
|
|
20240307,190900,21590576170,15580,15580,15580,15580,0
|
|
20240307,190800,21590576170,15580,15580,15580,15580,0
|
|
20240307,190700,21590576170,15580,15580,15580,15580,0
|
|
20240307,190600,21590576170,15580,15580,15580,15580,0
|
|
20240307,190500,21590576170,15580,15580,15580,15580,0
|
|
20240307,190400,21590576170,15580,15580,15580,15580,0
|
|
20240307,190300,21590576170,15580,15580,15580,15580,0
|
|
20240307,190200,21590576170,15580,15580,15580,15580,0
|
|
20240307,190100,21590576170,15580,15580,15580,15580,0
|
|
20240307,190000,21590576170,15580,15580,15580,15580,0
|
|
20240307,185900,21590576170,15580,15580,15580,15580,0
|
|
20240307,185800,21590576170,15580,15580,15580,15580,0
|
|
20240307,185700,21590576170,15580,15580,15580,15580,0
|
|
20240307,185600,21590576170,15580,15580,15580,15580,0
|
|
20240307,185500,21590576170,15580,15580,15580,15580,0
|
|
20240307,185400,21590576170,15580,15580,15580,15580,0
|
|
20240307,185300,21590576170,15580,15580,15580,15580,0
|
|
20240307,185200,21590576170,15580,15580,15580,15580,0
|
|
20240307,185100,21590576170,15580,15580,15580,15580,0
|
|
20240307,185000,21590576170,15580,15580,15580,15580,0
|
|
20240307,184900,21590576170,15580,15580,15580,15580,0
|
|
20240307,184800,21590576170,15580,15580,15580,15580,0
|
|
20240307,184700,21590576170,15580,15580,15580,15580,0
|
|
20240307,184600,21590576170,15580,15580,15580,15580,83746
|
|
20240307,184500,21590576170,15580,15580,15580,15580,0
|
|
20240307,184400,21590576170,15580,15580,15580,15580,0
|
|
20240307,184300,21590576170,15580,15580,15580,15580,0
|
|
20240307,184200,21590576170,15580,15580,15580,15580,0
|
|
20240307,184100,21590576170,15580,15580,15580,15580,0
|
|
20240307,184000,21590576170,15580,15580,15580,15580,0
|
|
20240307,183900,21590576170,15580,15580,15580,15580,0
|
|
20240307,183800,21590576170,15580,15580,15580,15580,0
|
|
20240307,183700,21590576170,15580,15580,15580,15580,0
|
|
20240307,183600,21590576170,15580,15580,15580,15580,0
|
|
20240307,183500,21590576170,15580,15580,15580,15580,0
|
|
20240307,183400,21590576170,15580,15580,15580,15580,0
|
|
20240307,183300,21590576170,15580,15580,15580,15580,0
|
|
20240307,183200,21590576170,15580,15580,15580,15580,0
|
|
20240307,183100,21590576170,15580,15580,15580,15580,0
|
|
20240307,183000,21590576170,15580,15580,15580,15580,0
|
|
20240307,182900,21590576170,15580,15580,15580,15580,0
|
|
20240307,182800,21590576170,15580,15580,15580,15580,0
|
|
20240307,182700,21590576170,15580,15580,15580,15580,0
|
|
20240307,182600,21590576170,15580,15580,15580,15580,0
|
|
20240307,182500,21590576170,15580,15580,15580,15580,0
|
|
20240307,182400,21590576170,15580,15580,15580,15580,0
|
|
20240307,182300,21590576170,15580,15580,15580,15580,0
|
|
20240307,182200,21590576170,15580,15580,15580,15580,0
|
|
20240307,182100,21590576170,15580,15580,15580,15580,0
|
|
20240307,182000,21590576170,15580,15580,15580,15580,0
|
|
20240307,181900,21590576170,15580,15580,15580,15580,0
|
|
20240307,181800,21590576170,15580,15580,15580,15580,0
|
|
20240307,181700,21590576170,15580,15580,15580,15580,0
|
|
20240307,181600,21590576170,15580,15580,15580,15580,83746
|
|
20240307,181500,21590576170,15580,15580,15580,15580,0
|
|
20240307,181400,21590576170,15580,15580,15580,15580,0
|
|
20240307,181300,21590576170,15580,15580,15580,15580,0
|
|
20240307,181200,21590576170,15580,15580,15580,15580,0
|
|
20240307,181100,21590576170,15580,15580,15580,15580,0
|
|
20240307,181000,21590576170,15580,15580,15580,15580,0
|
|
20240307,180900,21590576170,15580,15580,15580,15580,0
|
|
20240307,180800,21590576170,15580,15580,15580,15580,0
|
|
20240307,180700,21590576170,15580,15580,15580,15580,0
|
|
20240307,180600,21590576170,15580,15580,15580,15580,0
|
|
20240307,180500,21590576170,15580,15580,15580,15580,0
|
|
20240307,180400,21590576170,15580,15580,15580,15580,0
|
|
20240307,180300,21590576170,15580,15580,15580,15580,0
|
|
20240307,180200,21590576170,15580,15580,15580,15580,0
|
|
20240307,180100,21590576170,15580,15580,15580,15580,0
|
|
20240307,180000,21590576170,15580,15580,15580,15580,0
|
|
20240307,175900,21590576170,15580,15580,15580,15580,0
|
|
20240307,175800,21590576170,15580,15580,15580,15580,0
|
|
20240307,175700,21590576170,15580,15580,15580,15580,0
|
|
20240307,175600,21590576170,15580,15580,15580,15580,0
|
|
20240307,175500,21590576170,15580,15580,15580,15580,0
|
|
20240307,175400,21590576170,15580,15580,15580,15580,0
|
|
20240307,175300,21590576170,15580,15580,15580,15580,0
|
|
20240307,175200,21590576170,15580,15580,15580,15580,0
|
|
20240307,175100,21590576170,15580,15580,15580,15580,0
|
|
20240307,175000,21590576170,15580,15580,15580,15580,0
|
|
20240307,174900,21590576170,15580,15580,15580,15580,0
|
|
20240307,174800,21590576170,15580,15580,15580,15580,0
|
|
20240307,174700,21590576170,15580,15580,15580,15580,0
|
|
20240307,174600,21590576170,15580,15580,15580,15580,83746
|
|
20240307,174500,21590576170,15580,15580,15580,15580,0
|
|
20240307,174400,21590576170,15580,15580,15580,15580,0
|
|
20240307,174300,21590576170,15580,15580,15580,15580,0
|
|
20240307,174200,21590576170,15580,15580,15580,15580,0
|
|
20240307,174100,21590576170,15580,15580,15580,15580,0
|
|
20240307,174000,21590576170,15580,15580,15580,15580,0
|
|
20240307,173900,21590576170,15580,15580,15580,15580,0
|
|
20240307,173800,21590576170,15580,15580,15580,15580,0
|
|
20240307,173700,21590576170,15580,15580,15580,15580,0
|
|
20240307,173600,21590576170,15580,15580,15580,15580,0
|
|
20240307,173500,21590576170,15580,15580,15580,15580,0
|
|
20240307,173400,21590576170,15580,15580,15580,15580,0
|
|
20240307,173300,21590576170,15580,15580,15580,15580,0
|
|
20240307,173200,21590576170,15580,15580,15580,15580,0
|
|
20240307,173100,21590576170,15580,15580,15580,15580,0
|
|
20240307,173000,21590576170,15580,15580,15580,15580,0
|
|
20240307,172900,21590576170,15580,15580,15580,15580,0
|
|
20240307,172800,21590576170,15580,15580,15580,15580,0
|
|
20240307,172700,21590576170,15580,15580,15580,15580,0
|
|
20240307,172600,21590576170,15580,15580,15580,15580,0
|
|
20240307,172500,21590576170,15580,15580,15580,15580,0
|
|
20240307,172400,21590576170,15580,15580,15580,15580,0
|
|
20240307,172300,21590576170,15580,15580,15580,15580,0
|
|
20240307,172200,21590576170,15580,15580,15580,15580,0
|
|
20240307,172100,21590576170,15580,15580,15580,15580,0
|
|
20240307,172000,21590576170,15580,15580,15580,15580,0
|
|
20240307,171900,21590576170,15580,15580,15580,15580,0
|
|
20240307,171800,21590576170,15580,15580,15580,15580,0
|
|
20240307,171700,21590576170,15580,15580,15580,15580,0
|
|
20240307,171600,21590576170,15580,15580,15580,15580,83746
|
|
20240307,171500,21590576170,15580,15580,15580,15580,0
|
|
20240307,171400,21590576170,15580,15580,15580,15580,0
|
|
20240307,171300,21590576170,15580,15580,15580,15580,0
|
|
20240307,171200,21590576170,15580,15580,15580,15580,0
|
|
20240307,171100,21590576170,15580,15580,15580,15580,0
|
|
20240307,171000,21590576170,15580,15580,15580,15580,0
|
|
20240307,170900,21590576170,15580,15580,15580,15580,0
|
|
20240307,170800,21590576170,15580,15580,15580,15580,0
|
|
20240307,170700,21590576170,15580,15580,15580,15580,0
|
|
20240307,170600,21590576170,15580,15580,15580,15580,0
|
|
20240307,170500,21590576170,15580,15580,15580,15580,0
|
|
20240307,170400,21590576170,15580,15580,15580,15580,0
|
|
20240307,170300,21590576170,15580,15580,15580,15580,0
|
|
20240307,170200,21590576170,15580,15580,15580,15580,0
|
|
20240307,170100,21590576170,15580,15580,15580,15580,0
|
|
20240307,170000,21590576170,15580,15580,15580,15580,0
|
|
20240307,165900,21590576170,15580,15580,15580,15580,0
|
|
20240307,165800,21590576170,15580,15580,15580,15580,0
|
|
20240307,165700,21590576170,15580,15580,15580,15580,0
|
|
20240307,165600,21590576170,15580,15580,15580,15580,0
|
|
20240307,165500,21590576170,15580,15580,15580,15580,0
|
|
20240307,165400,21590576170,15580,15580,15580,15580,0
|
|
20240307,165300,21590576170,15580,15580,15580,15580,0
|
|
20240307,165200,21590576170,15580,15580,15580,15580,0
|
|
20240307,165100,21590576170,15580,15580,15580,15580,0
|
|
20240307,165000,21590576170,15580,15580,15580,15580,0
|
|
20240307,164900,21590576170,15580,15580,15580,15580,0
|
|
20240307,164800,21590576170,15580,15580,15580,15580,0
|
|
20240307,164700,21590576170,15580,15580,15580,15580,0
|
|
20240307,164600,21590576170,15580,15580,15580,15580,83746
|
|
20240307,164500,21590576170,15580,15580,15580,15580,0
|
|
20240307,164400,21590576170,15580,15580,15580,15580,0
|
|
20240307,164300,21590576170,15580,15580,15580,15580,0
|
|
20240307,164200,21590576170,15580,15580,15580,15580,0
|
|
20240307,164100,21590576170,15580,15580,15580,15580,0
|
|
20240307,164000,21590576170,15580,15580,15580,15580,0
|
|
20240307,163900,21590576170,15580,15580,15580,15580,0
|
|
20240307,163800,21590576170,15580,15580,15580,15580,0
|
|
20240307,163700,21590576170,15580,15580,15580,15580,0
|
|
20240307,163600,21590576170,15580,15580,15580,15580,0
|
|
20240307,163500,21590576170,15580,15580,15580,15580,0
|
|
20240307,163400,21590576170,15580,15580,15580,15580,0
|
|
20240307,163300,21590576170,15580,15580,15580,15580,0
|
|
20240307,163200,21590576170,15580,15580,15580,15580,0
|
|
20240307,163100,21590576170,15580,15580,15580,15580,0
|
|
20240307,163000,21590576170,15580,15580,15580,15580,0
|
|
20240307,162900,21590576170,15580,15580,15580,15580,0
|
|
20240307,162800,21590576170,15580,15580,15580,15580,0
|
|
20240307,162700,21590576170,15580,15580,15580,15580,0
|
|
20240307,162600,21590576170,15580,15580,15580,15580,0
|
|
20240307,162500,21590576170,15580,15580,15580,15580,0
|
|
20240307,162400,21590576170,15580,15580,15580,15580,0
|
|
20240307,162300,21590576170,15580,15580,15580,15580,0
|
|
20240307,162200,21590576170,15580,15580,15580,15580,0
|
|
20240307,162100,21590576170,15580,15580,15580,15580,0
|
|
20240307,162000,21590576170,15580,15580,15580,15580,0
|
|
20240307,161900,21590576170,15580,15580,15580,15580,0
|
|
20240307,161800,21590576170,15580,15580,15580,15580,0
|
|
20240307,161700,21590576170,15580,15580,15580,15580,0
|
|
20240307,161600,21590576170,15580,15580,15580,15580,83746
|
|
20240307,161500,21590576170,15580,15580,15580,15580,0
|
|
20240307,161400,21590576170,15580,15580,15580,15580,0
|
|
20240307,161300,21590576170,15580,15580,15580,15580,0
|
|
20240307,161200,21590576170,15580,15580,15580,15580,0
|
|
20240307,161100,21590576170,15580,15580,15580,15580,0
|
|
20240307,161000,21590576170,15580,15580,15580,15580,0
|
|
20240307,160900,21590576170,15580,15580,15580,15580,0
|
|
20240307,160800,21590576170,15580,15580,15580,15580,0
|
|
20240307,160700,21590576170,15580,15580,15580,15580,0
|
|
20240307,160600,21590576170,15580,15580,15580,15580,0
|
|
20240307,160500,21590576170,15580,15580,15580,15580,0
|
|
20240307,160400,21590576170,15580,15580,15580,15580,0
|
|
20240307,160300,21590576170,15580,15580,15580,15580,0
|
|
20240307,160200,21590576170,15580,15580,15580,15580,0
|
|
20240307,160100,21590576170,15580,15580,15580,15580,0
|
|
20240307,160000,21590576170,15580,15580,15580,15580,0
|
|
20240307,155900,21590576170,15580,15580,15580,15580,0
|
|
20240307,155800,21590576170,15580,15580,15580,15580,0
|
|
20240307,155700,21590576170,15580,15580,15580,15580,0
|
|
20240307,155600,21590576170,15580,15580,15580,15580,0
|
|
20240307,155500,21590576170,15580,15580,15580,15580,0
|
|
20240307,155400,21590576170,15580,15580,15580,15580,0
|
|
20240307,155300,21590576170,15580,15580,15580,15580,0
|
|
20240307,155200,21590576170,15580,15580,15580,15580,0
|
|
20240307,155100,21590576170,15580,15580,15580,15580,0
|
|
20240307,155000,21590576170,15580,15580,15580,15580,0
|
|
20240307,154900,21590576170,15580,15580,15580,15580,0
|
|
20240307,154800,21590576170,15580,15580,15580,15580,0
|
|
20240307,154700,21590576170,15580,15580,15580,15580,0
|
|
20240307,154600,21590576170,15580,15580,15580,15580,83746
|
|
20240307,154500,21590576170,15580,15580,15580,15580,0
|
|
20240307,154400,21590576170,15580,15580,15580,15580,0
|
|
20240307,154300,21590576170,15580,15580,15580,15580,0
|
|
20240307,154200,21590576170,15580,15580,15580,15580,0
|
|
20240307,154100,21590576170,15580,15580,15580,15580,0
|
|
20240307,154000,21590576170,15580,15580,15580,15580,0
|
|
20240307,153900,21590576170,15580,15580,15580,15580,0
|
|
20240307,153800,21590576170,15580,15580,15580,15580,0
|
|
20240307,153700,21590576170,15580,15580,15580,15580,0
|
|
20240307,153600,21590576170,15580,15580,15580,15580,0
|
|
20240307,153500,21590576170,15580,15580,15580,15580,0
|
|
20240307,153400,21590576170,15580,15580,15580,15580,0
|
|
20240307,153300,21590576170,15580,15580,15580,15580,0
|
|
20240307,153200,21590576170,15580,15580,15580,15580,0
|
|
20240307,153100,21590576170,15580,15580,15580,15580,0
|
|
20240307,153000,21590576170,15580,15580,15580,15580,83746
|
|
20240307,152900,20285813490,15560,15560,15560,15560,0
|
|
20240307,152800,20285813490,15560,15560,15560,15560,0
|
|
20240307,152700,20285813490,15560,15560,15560,15560,0
|
|
20240307,152600,20285813490,15560,15560,15560,15560,0
|
|
20240307,152500,20285813490,15560,15560,15560,15560,0
|
|
20240307,152400,20285813490,15560,15560,15560,15560,0
|
|
20240307,152300,20285813490,15560,15560,15560,15560,0
|
|
20240307,152200,20285813490,15560,15560,15560,15560,0
|
|
20240307,152100,20285813490,15560,15560,15560,15560,0
|
|
20240307,152000,20285813490,15560,15560,15560,15560,0
|
|
20240307,151900,20285813490,15560,15550,15560,15550,2405
|
|
20240307,151800,20248400080,15560,15550,15560,15550,1329
|
|
20240307,151700,20227728210,15550,15550,15560,15550,1845
|
|
20240307,151600,20199031220,15560,15560,15560,15540,5417
|
|
20240307,151500,20114785580,15550,15550,15560,15540,2603
|
|
20240307,151400,20074310230,15570,15550,15570,15540,4878
|
|
20240307,151300,19998425210,15550,15560,15560,15540,7677
|
|
20240307,151200,19879043820,15550,15560,15560,15550,3556
|
|
20240307,151100,19823732830,15550,15560,15560,15550,3089
|
|
20240307,151000,19775680000,15560,15560,15570,15550,4263
|
|
20240307,150900,19709347930,15560,15570,15570,15560,1281
|
|
20240307,150800,19689410530,15570,15580,15580,15560,2852
|
|
20240307,150700,19645010270,15580,15560,15580,15560,3119
|
|
20240307,150600,19596465250,15570,15560,15570,15560,1552
|
|
20240307,150500,19572310740,15570,15560,15570,15550,3057
|
|
20240307,150400,19524746880,15550,15550,15560,15550,1031
|
|
20240307,150300,19508711230,15550,15560,15560,15550,1693
|
|
20240307,150200,19482374640,15560,15550,15560,15550,1105
|
|
20240307,150100,19465181910,15560,15550,15560,15550,1069
|
|
20240307,150000,19448550060,15560,15550,15560,15540,1884
|
|
20240307,145900,19419252120,15550,15560,15560,15540,1653
|
|
20240307,145800,19393546380,15550,15560,15560,15550,1128
|
|
20240307,145700,19376000620,15570,15550,15570,15540,3681
|
|
20240307,145600,19318748060,15540,15550,15550,15540,2211
|
|
20240307,145500,19284373520,15550,15540,15550,15530,1268
|
|
20240307,145400,19264663480,15540,15550,15570,15540,3626
|
|
20240307,145300,19208270360,15560,15540,15570,15540,1049
|
|
20240307,145200,19191954760,15540,15550,15550,15540,1151
|
|
20240307,145100,19174062580,15550,15550,15550,15540,4606
|
|
20240307,145000,19102467510,15550,15540,15550,15540,1118
|
|
20240307,144900,19085084540,15550,15550,15560,15540,2129
|
|
20240307,144800,19051979280,15550,15560,15560,15540,1346
|
|
20240307,144700,19031045630,15560,15560,15560,15550,2855
|
|
20240307,144600,18986644780,15560,15560,15570,15540,6297
|
|
20240307,144500,18888709450,15570,15570,15570,15560,670
|
|
20240307,144400,18878278470,15570,15570,15570,15560,2122
|
|
20240307,144300,18845255050,15570,15550,15570,15550,2406
|
|
20240307,144200,18807806270,15550,15560,15570,15550,1162
|
|
20240307,144100,18789727790,15560,15560,15570,15550,961
|
|
20240307,144000,18774773130,15560,15560,15560,15550,1119
|
|
20240307,143900,18757362660,15560,15560,15570,15550,1182
|
|
20240307,143800,18738970690,15570,15570,15580,15560,3528
|
|
20240307,143700,18684034990,15570,15550,15570,15550,3043
|
|
20240307,143600,18636685400,15550,15550,15560,15540,2076
|
|
20240307,143500,18604402990,15550,15550,15550,15540,2287
|
|
20240307,143400,18568856640,15550,15550,15550,15540,795
|
|
20240307,143300,18556495020,15550,15550,15550,15540,1472
|
|
20240307,143200,18533611600,15540,15560,15560,15540,3043
|
|
20240307,143100,18486289490,15550,15550,15560,15540,7123
|
|
20240307,143000,18375525890,15550,15550,15550,15540,1390
|
|
20240307,142900,18353917660,15550,15550,15560,15550,3829
|
|
20240307,142800,18294370890,15560,15560,15570,15550,1264
|
|
20240307,142700,18274702480,15550,15570,15570,15550,2467
|
|
20240307,142600,18236324290,15560,15560,15570,15560,875
|
|
20240307,142500,18222702120,15560,15570,15570,15550,3530
|
|
20240307,142400,18167773870,15560,15580,15580,15560,2335
|
|
20240307,142300,18131427250,15570,15570,15580,15560,2632
|
|
20240307,142200,18090445400,15570,15570,15590,15570,3749
|
|
20240307,142100,18032038710,15580,15590,15590,15570,2768
|
|
20240307,142000,17988913300,15580,15580,15590,15580,4584
|
|
20240307,141900,17917489960,15590,15580,15590,15580,4610
|
|
20240307,141800,17845659780,15570,15570,15580,15560,11559
|
|
20240307,141700,17665681120,15560,15560,15570,15560,1083
|
|
20240307,141600,17648819150,15570,15560,15570,15560,1061
|
|
20240307,141500,17632309670,15560,15570,15570,15560,7653
|
|
20240307,141400,17513155030,15560,15570,15570,15560,1916
|
|
20240307,141300,17483331060,15570,15560,15570,15560,5021
|
|
20240307,141200,17405176950,15560,15570,15570,15560,521
|
|
20240307,141100,17397067250,15570,15540,15570,15540,17443
|
|
20240307,141000,17125785700,15540,15540,15550,15540,1520
|
|
20240307,140900,17102157550,15540,15530,15550,15530,4623
|
|
20240307,140800,17030318940,15530,15530,15540,15530,2800
|
|
20240307,140700,16986827190,15530,15530,15530,15520,262
|
|
20240307,140600,16982758490,15530,15530,15540,15530,2298
|
|
20240307,140500,16947064800,15540,15540,15540,15530,1428
|
|
20240307,140400,16924875580,15530,15530,15540,15520,1866
|
|
20240307,140300,16895895250,15530,15520,15530,15520,2607
|
|
20240307,140200,16855410230,15520,15520,15530,15520,890
|
|
20240307,140100,16841592780,15530,15520,15530,15510,1929
|
|
20240307,140000,16811654640,15530,15520,15530,15520,979
|
|
20240307,135900,16796458180,15530,15530,15540,15520,1934
|
|
20240307,135800,16766422970,15530,15530,15540,15530,1356
|
|
20240307,135700,16745354150,15540,15540,15540,15530,956
|
|
20240307,135600,16730505990,15530,15530,15540,15530,1076
|
|
20240307,135500,16713786330,15530,15540,15540,15530,113
|
|
20240307,135400,16712030540,15530,15530,15540,15530,580
|
|
20240307,135300,16703021940,15540,15540,15540,15530,1769
|
|
20240307,135200,16675548370,15540,15530,15540,15530,170
|
|
20240307,135100,16672907450,15540,15540,15550,15530,970
|
|
20240307,135000,16657833870,15540,15550,15560,15540,3145
|
|
20240307,134900,16608930730,15560,15560,15560,15550,356
|
|
20240307,134800,16603392820,15560,15560,15560,15550,2497
|
|
20240307,134700,16564543900,15560,15560,15570,15560,1982
|
|
20240307,134600,16533703830,15560,15560,15560,15550,1659
|
|
20240307,134500,16507892220,15550,15560,15560,15550,163
|
|
20240307,134400,16505357010,15560,15560,15560,15550,1354
|
|
20240307,134300,16484300550,15560,15560,15570,15560,1295
|
|
20240307,134200,16464150310,15560,15560,15560,15550,2166
|
|
20240307,134100,16430448920,15560,15560,15560,15550,3935
|
|
20240307,134000,16369257720,15560,15560,15560,15550,1865
|
|
20240307,133900,16340255070,15560,15560,15560,15550,129
|
|
20240307,133800,16338247870,15550,15560,15560,15550,1907
|
|
20240307,133700,16308574970,15560,15550,15560,15550,1649
|
|
20240307,133600,16282917240,15560,15560,15570,15560,1182
|
|
20240307,133500,16264524900,15570,15550,15570,15550,1619
|
|
20240307,133400,16239330510,15560,15550,15560,15550,1760
|
|
20240307,133300,16211957630,15550,15560,15570,15550,4995
|
|
20240307,133200,16134230740,15560,15570,15570,15540,3252
|
|
20240307,133100,16083628250,15570,15530,15570,15520,17989
|
|
20240307,133000,15803804230,15530,15510,15530,15510,8074
|
|
20240307,132900,15678502190,15500,15510,15510,15500,102
|
|
20240307,132800,15676920320,15510,15500,15510,15500,449
|
|
20240307,132700,15669960520,15500,15500,15510,15500,2066
|
|
20240307,132600,15637936520,15500,15500,15510,15490,1632
|
|
20240307,132500,15612646260,15500,15510,15510,15500,2080
|
|
20240307,132400,15580405970,15510,15510,15520,15510,1466
|
|
20240307,132300,15557668010,15520,15510,15520,15500,1047
|
|
20240307,132200,15541428700,15500,15500,15520,15500,612
|
|
20240307,132100,15531940700,15500,15510,15520,15500,917
|
|
20240307,132000,15517724670,15520,15500,15520,15500,1311
|
|
20240307,131900,15497400460,15500,15520,15520,15500,3960
|
|
20240307,131800,15435978410,15520,15520,15520,15510,2357
|
|
20240307,131700,15399404300,15510,15510,15510,15510,1113
|
|
20240307,131600,15382141670,15510,15520,15520,15510,691
|
|
20240307,131500,15371423940,15520,15520,15520,15510,472
|
|
20240307,131400,15364102220,15510,15510,15510,15510,101
|
|
20240307,131300,15362535710,15510,15510,15520,15510,3768
|
|
20240307,131200,15304073990,15510,15520,15520,15510,1741
|
|
20240307,131100,15277060950,15510,15520,15530,15510,2051
|
|
20240307,131000,15245229170,15520,15510,15530,15510,1384
|
|
20240307,130900,15223745760,15510,15520,15530,15510,2125
|
|
20240307,130800,15190767670,15520,15530,15530,15520,118
|
|
20240307,130700,15188935580,15520,15530,15530,15520,1903
|
|
20240307,130600,15159394470,15530,15520,15530,15520,2054
|
|
20240307,130500,15127502390,15520,15520,15530,15520,1182
|
|
20240307,130400,15109154830,15520,15520,15520,15510,2518
|
|
20240307,130300,15070075490,15520,15530,15540,15520,2115
|
|
20240307,130200,15037230270,15530,15520,15540,15520,2645
|
|
20240307,130100,14996154390,15520,15540,15540,15520,846
|
|
20240307,130000,14983015490,15530,15510,15530,15510,1194
|
|
20240307,125900,14964481380,15510,15510,15520,15510,822
|
|
20240307,125800,14951729860,15510,15510,15520,15510,1255
|
|
20240307,125700,14932264360,15510,15510,15520,15510,206
|
|
20240307,125600,14929069180,15520,15490,15540,15480,3174
|
|
20240307,125500,14879852940,15490,15490,15530,15490,5657
|
|
20240307,125400,14792140700,15500,15490,15500,15480,4089
|
|
20240307,125300,14728811280,15490,15480,15490,15480,1671
|
|
20240307,125200,14702933770,15490,15480,15490,15480,1313
|
|
20240307,125100,14682608390,15480,15480,15480,15480,2871
|
|
20240307,125000,14638165310,15490,15480,15490,15470,1278
|
|
20240307,124900,14618381970,15480,15490,15490,15480,2188
|
|
20240307,124800,14584510800,15480,15480,15480,15470,216
|
|
20240307,124700,14581167140,15480,15470,15480,15470,3660
|
|
20240307,124600,14524516020,15470,15470,15480,15470,1979
|
|
20240307,124500,14493895500,15470,15470,15480,15470,1353
|
|
20240307,124400,14472964260,15480,15470,15480,15470,1991
|
|
20240307,124300,14442154720,15470,15470,15480,15470,1151
|
|
20240307,124200,14424347890,15470,15470,15480,15470,1736
|
|
20240307,124100,14397488900,15480,15470,15480,15470,161
|
|
20240307,124000,14394996740,15480,15470,15480,15460,3601
|
|
20240307,123900,14339289060,15470,15470,15480,15470,1972
|
|
20240307,123800,14308781220,15480,15470,15480,15470,780
|
|
20240307,123700,14296709590,15480,15470,15480,15470,618
|
|
20240307,123600,14287147800,15470,15480,15480,15470,1520
|
|
20240307,123500,14263631200,15480,15490,15490,15470,3394
|
|
20240307,123400,14211093440,15490,15480,15490,15480,787
|
|
20240307,123300,14198909860,15480,15470,15490,15470,1258
|
|
20240307,123200,14179435830,15480,15490,15490,15470,2569
|
|
20240307,123100,14139684810,15480,15480,15500,15480,1218
|
|
20240307,123000,14120822140,15480,15490,15490,15480,844
|
|
20240307,122900,14107754020,15490,15490,15490,15480,619
|
|
20240307,122800,14098169690,15490,15470,15500,15470,2743
|
|
20240307,122700,14055727440,15480,15490,15500,15470,3686
|
|
20240307,122600,13998690650,15480,15490,15500,15480,10640
|
|
20240307,122500,13833977480,15480,15490,15500,15480,5242
|
|
20240307,122400,13752792820,15480,15500,15500,15480,684
|
|
20240307,122300,13742197880,15500,15490,15500,15490,2007
|
|
20240307,122200,13711104450,15490,15500,15500,15490,930
|
|
20240307,122100,13696697530,15500,15490,15500,15490,3664
|
|
20240307,122000,13639926070,15490,15490,15500,15490,1120
|
|
20240307,121900,13622576790,15490,15490,15500,15490,669
|
|
20240307,121800,13612209800,15490,15490,15500,15480,1315
|
|
20240307,121700,13591840420,15490,15500,15500,15480,1691
|
|
20240307,121600,13565652780,15500,15530,15530,15490,7793
|
|
20240307,121500,13444848290,15520,15530,15530,15520,560
|
|
20240307,121400,13436155820,15530,15530,15530,15530,96
|
|
20240307,121300,13434664940,15530,15540,15550,15520,1343
|
|
20240307,121200,13413810140,15540,15540,15550,15530,522
|
|
20240307,121100,13405697650,15540,15540,15540,15530,7096
|
|
20240307,121000,13295438730,15540,15550,15560,15540,13556
|
|
20240307,120900,13084529640,15560,15550,15560,15540,4927
|
|
20240307,120800,13007922760,15540,15550,15550,15540,5663
|
|
20240307,120700,12919863140,15550,15550,15560,15550,2687
|
|
20240307,120600,12878075410,15550,15550,15560,15550,2680
|
|
20240307,120500,12836395880,15560,15550,15560,15550,1611
|
|
20240307,120400,12811344080,15550,15550,15570,15540,3892
|
|
20240307,120300,12750812310,15550,15550,15560,15540,1856
|
|
20240307,120200,12721951790,15560,15560,15570,15550,3712
|
|
20240307,120100,12664194030,15560,15540,15560,15540,4845
|
|
20240307,120000,12588839780,15540,15530,15550,15530,3094
|
|
20240307,115900,12540759960,15530,15530,15540,15530,213
|
|
20240307,115800,12537452050,15530,15520,15540,15520,1459
|
|
20240307,115700,12514794900,15530,15530,15540,15520,932
|
|
20240307,115600,12500320840,15530,15510,15530,15500,4763
|
|
20240307,115500,12426400780,15510,15520,15530,15500,2545
|
|
20240307,115400,12386932270,15520,15510,15530,15510,2611
|
|
20240307,115300,12346404170,15510,15510,15530,15500,2681
|
|
20240307,115200,12304798170,15510,15490,15510,15480,4102
|
|
20240307,115100,12241214600,15500,15470,15500,15470,4712
|
|
20240307,115000,12168275760,15480,15470,15480,15460,1385
|
|
20240307,114900,12146841280,15470,15460,15470,15450,5003
|
|
20240307,114800,12069509930,15460,15450,15460,15450,377
|
|
20240307,114700,12063684110,15450,15450,15460,15440,2635
|
|
20240307,114600,12022974610,15450,15450,15460,15450,782
|
|
20240307,114500,12010892610,15450,15460,15460,15440,1463
|
|
20240307,114400,11988290930,15450,15440,15460,15430,1437
|
|
20240307,114300,11966092350,15430,15420,15440,15420,2720
|
|
20240307,114200,11924122800,15420,15430,15430,15420,3102
|
|
20240307,114100,11876287030,15430,15420,15430,15420,1625
|
|
20240307,114000,11851227560,15420,15420,15430,15420,954
|
|
20240307,113900,11836516450,15420,15430,15440,15420,2936
|
|
20240307,113800,11791240840,15430,15420,15430,15420,12252
|
|
20240307,113700,11602291100,15430,15450,15450,15430,10582
|
|
20240307,113600,11438967930,15440,15470,15470,15440,28351
|
|
20240307,113500,11000913490,15460,15470,15470,15460,695
|
|
20240307,113400,10990167810,15470,15460,15470,15460,2401
|
|
20240307,113300,10953044070,15460,15460,15470,15450,4869
|
|
20240307,113200,10877774080,15470,15470,15470,15460,4083
|
|
20240307,113100,10814636580,15460,15460,15470,15460,2482
|
|
20240307,113000,10776264590,15470,15460,15470,15460,3084
|
|
20240307,112900,10728585690,15470,15470,15470,15460,6869
|
|
20240307,112800,10622329700,15470,15470,15480,15460,1066
|
|
20240307,112700,10605838960,15470,15470,15470,15460,1555
|
|
20240307,112600,10581794330,15470,15470,15470,15460,2429
|
|
20240307,112500,10544226580,15460,15460,15470,15460,1228
|
|
20240307,112400,10525235120,15460,15450,15460,15450,2748
|
|
20240307,112300,10482753300,15460,15460,15460,15450,4816
|
|
20240307,112200,10408339970,15460,15460,15460,15450,3375
|
|
20240307,112100,10356186970,15460,15460,15470,15450,4529
|
|
20240307,112000,10286169260,15460,15460,15460,15450,3047
|
|
20240307,111900,10239085620,15450,15460,15460,15450,2159
|
|
20240307,111800,10205720680,15460,15460,15460,15450,826
|
|
20240307,111700,10192953100,15450,15460,15460,15450,3006
|
|
20240307,111600,10146483610,15460,15460,15470,15450,2700
|
|
20240307,111500,10104748150,15460,15460,15460,15450,4444
|
|
20240307,111400,10036058620,15460,15460,15480,15460,912
|
|
20240307,111300,10021952130,15470,15460,15470,15450,12370
|
|
20240307,111200,9830710160,15470,15480,15480,15460,10659
|
|
20240307,111100,9665794280,15470,15480,15480,15470,4583
|
|
20240307,111000,9594883840,15480,15480,15480,15470,3049
|
|
20240307,110900,9547698340,15480,15480,15480,15470,5333
|
|
20240307,110800,9465146260,15480,15480,15490,15480,6142
|
|
20240307,110700,9370049430,15490,15490,15500,15480,10837
|
|
20240307,110600,9202189540,15490,15490,15500,15490,1333
|
|
20240307,110500,9181540220,15490,15500,15500,15490,1347
|
|
20240307,110400,9160672490,15500,15500,15500,15490,1055
|
|
20240307,110300,9144327650,15500,15490,15500,15490,473
|
|
20240307,110200,9137000150,15490,15500,15500,15490,5910
|
|
20240307,110100,9045452770,15500,15500,15510,15490,26283
|
|
20240307,110000,8638147330,15510,15500,15510,15500,3423
|
|
20240307,105900,8585076870,15500,15520,15520,15500,2103
|
|
20240307,105800,8552471340,15520,15510,15520,15500,3372
|
|
20240307,105700,8500191370,15500,15510,15510,15500,2079
|
|
20240307,105600,8467951770,15510,15510,15510,15500,4540
|
|
20240307,105500,8397571020,15510,15510,15520,15500,9818
|
|
20240307,105400,8245296110,15520,15510,15530,15510,2081
|
|
20240307,105300,8213014130,15520,15530,15530,15510,2097
|
|
20240307,105200,8180469170,15530,15530,15540,15520,1215
|
|
20240307,105100,8161605460,15530,15530,15540,15530,699
|
|
20240307,105000,8150749390,15520,15530,15530,15520,952
|
|
20240307,104900,8135973030,15530,15520,15530,15520,1395
|
|
20240307,104800,8114311930,15520,15530,15530,15520,952
|
|
20240307,104700,8099530740,15530,15530,15530,15520,3686
|
|
20240307,104600,8042299950,15530,15520,15530,15520,408
|
|
20240307,104500,8035967280,15530,15520,15530,15520,2625
|
|
20240307,104400,7995227220,15520,15530,15530,15520,2491
|
|
20240307,104300,7956549850,15520,15530,15540,15520,7690
|
|
20240307,104200,7837140280,15530,15530,15540,15530,795
|
|
20240307,104100,7824793670,15540,15540,15550,15530,4090
|
|
20240307,104000,7761250810,15540,15550,15550,15540,2813
|
|
20240307,103900,7717526050,15540,15540,15550,15540,852
|
|
20240307,103800,7704282630,15540,15550,15550,15540,621
|
|
20240307,103700,7694631750,15550,15550,15560,15550,1551
|
|
20240307,103600,7670513370,15550,15550,15560,15550,500
|
|
20240307,103500,7662738250,15560,15560,15570,15560,2396
|
|
20240307,103400,7625454450,15560,15570,15570,15560,1554
|
|
20240307,103300,7601259250,15570,15560,15570,15560,3456
|
|
20240307,103200,7547480940,15560,15560,15560,15540,275
|
|
20240307,103100,7543207000,15560,15550,15570,15540,8541
|
|
20240307,103000,7410405280,15550,15540,15550,15520,4118
|
|
20240307,102900,7346418100,15520,15540,15540,15520,3015
|
|
20240307,102800,7299598860,15530,15530,15540,15520,1585
|
|
20240307,102700,7274993420,15520,15530,15540,15510,3994
|
|
20240307,102600,7213017800,15530,15520,15540,15520,1221
|
|
20240307,102500,7194054650,15520,15520,15520,15500,15313
|
|
20240307,102400,6956555110,15520,15520,15530,15510,2988
|
|
20240307,102300,6910196380,15530,15520,15530,15520,2465
|
|
20240307,102200,6871938970,15520,15540,15540,15510,5347
|
|
20240307,102100,6788958970,15540,15540,15540,15520,6726
|
|
20240307,102000,6684518600,15540,15540,15540,15530,2243
|
|
20240307,101900,6649677340,15540,15550,15550,15530,1528
|
|
20240307,101800,6625935630,15550,15540,15550,15530,3003
|
|
20240307,101700,6579265580,15550,15530,15550,15520,6354
|
|
20240307,101600,6480517330,15530,15530,15540,15510,14010
|
|
20240307,101500,6263014620,15540,15540,15540,15530,6257
|
|
20240307,101400,6165836820,15540,15550,15550,15540,1848
|
|
20240307,101300,6137116680,15540,15540,15540,15530,1331
|
|
20240307,101200,6116435680,15540,15550,15550,15540,4711
|
|
20240307,101100,6043224480,15550,15540,15550,15540,3909
|
|
20240307,101000,5982452320,15550,15550,15550,15540,2003
|
|
20240307,100900,5951312840,15550,15550,15550,15540,1869
|
|
20240307,100800,5922264390,15550,15540,15550,15540,957
|
|
20240307,100700,5907390120,15550,15550,15550,15540,3209
|
|
20240307,100600,5857514840,15540,15540,15550,15540,6225
|
|
20240307,100500,5760732590,15550,15550,15550,15540,3320
|
|
20240307,100400,5709137480,15550,15550,15550,15540,1473
|
|
20240307,100300,5686232490,15550,15560,15560,15540,2107
|
|
20240307,100200,5653469060,15560,15550,15560,15550,1158
|
|
20240307,100100,5635451250,15560,15560,15560,15550,250
|
|
20240307,100000,5631563410,15550,15550,15560,15540,4694
|
|
20240307,095900,5558576760,15550,15550,15550,15540,2470
|
|
20240307,095800,5520186570,15540,15550,15560,15540,5232
|
|
20240307,095700,5438840470,15550,15560,15560,15550,6034
|
|
20240307,095600,5344971960,15560,15560,15570,15550,3690
|
|
20240307,095500,5287555640,15560,15560,15570,15560,383
|
|
20240307,095400,5281594180,15560,15560,15570,15560,7553
|
|
20240307,095300,5164069400,15560,15550,15560,15540,2787
|
|
20240307,095200,5120732320,15550,15530,15550,15530,3219
|
|
20240307,095100,5070704430,15540,15530,15540,15530,2428
|
|
20240307,095000,5032987400,15540,15540,15540,15530,1081
|
|
20240307,094900,5016196240,15530,15540,15550,15530,6577
|
|
20240307,094800,4914010060,15540,15540,15550,15540,1617
|
|
20240307,094700,4888880860,15540,15550,15550,15540,1452
|
|
20240307,094600,4866315860,15540,15550,15550,15530,11615
|
|
20240307,094500,4685806530,15550,15550,15560,15550,3010
|
|
20240307,094400,4639000830,15550,15560,15560,15540,5986
|
|
20240307,094300,4545917340,15560,15560,15560,15550,993
|
|
20240307,094200,4530474350,15560,15560,15570,15550,6097
|
|
20240307,094100,4435638940,15560,15570,15570,15560,2272
|
|
20240307,094000,4400272110,15560,15570,15570,15560,1478
|
|
20240307,093900,4377262060,15560,15580,15580,15560,8702
|
|
20240307,093800,4241810920,15580,15580,15580,15570,790
|
|
20240307,093700,4229504030,15570,15590,15590,15570,3142
|
|
20240307,093600,4180555440,15580,15580,15590,15580,10397
|
|
20240307,093500,4018562930,15590,15590,15590,15580,1295
|
|
20240307,093400,3998383950,15590,15590,15590,15580,784
|
|
20240307,093300,3986162550,15580,15580,15590,15580,3607
|
|
20240307,093200,3929960840,15580,15590,15590,15580,3577
|
|
20240307,093100,3874222250,15580,15590,15590,15580,2316
|
|
20240307,093000,3838126460,15580,15600,15600,15580,14085
|
|
20240307,092900,3618614350,15600,15610,15610,15590,2276
|
|
20240307,092800,3583120190,15600,15600,15610,15590,4393
|
|
20240307,092700,3514608480,15600,15630,15630,15600,2084
|
|
20240307,092600,3482076240,15630,15590,15630,15590,8808
|
|
20240307,092500,3344610940,15600,15600,15600,15590,1449
|
|
20240307,092400,3322017860,15590,15610,15620,15590,5430
|
|
20240307,092300,3237310540,15600,15610,15620,15600,3559
|
|
20240307,092200,3181756900,15610,15610,15610,15600,8295
|
|
20240307,092100,3052331960,15610,15620,15620,15600,4804
|
|
20240307,092000,2977342780,15620,15610,15630,15600,3912
|
|
20240307,091900,2916238560,15630,15590,15640,15590,14247
|
|
20240307,091800,2693894910,15590,15580,15600,15580,6840
|
|
20240307,091700,2587291180,15590,15600,15600,15580,2529
|
|
20240307,091600,2547867260,15590,15590,15600,15580,3120
|
|
20240307,091500,2499222160,15590,15590,15600,15590,4888
|
|
20240307,091400,2423015250,15580,15580,15590,15570,2274
|
|
20240307,091300,2387598600,15570,15590,15590,15560,5100
|
|
20240307,091200,2308176850,15600,15560,15600,15550,23397
|
|
20240307,091100,1943614750,15560,15540,15570,15540,21474
|
|
20240307,091000,1609552610,15540,15560,15560,15540,8272
|
|
20240307,090900,1480922720,15560,15560,15560,15550,8091
|
|
20240307,090800,1355056420,15560,15570,15580,15560,2432
|
|
20240307,090700,1317201300,15570,15550,15580,15540,5217
|
|
20240307,090600,1236044460,15550,15570,15580,15540,9702
|
|
20240307,090500,1085141750,15560,15580,15580,15560,12726
|
|
20240307,090400,887033660,15580,15580,15590,15570,8640
|
|
20240307,090300,752384470,15580,15570,15600,15560,8265
|
|
20240307,090200,623679810,15570,15600,15610,15560,13030
|
|
20240307,090100,420676740,15610,15620,15670,15600,5370
|
|
20240307,090000,336812480,15620,15680,15680,15610,21339
|