619 lines
34 KiB
CSV
619 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,191600,91365833430,18070,18070,18070,18070,147694
|
|
20240321,191500,91365833430,18070,18070,18070,18070,0
|
|
20240321,191400,91365833430,18070,18070,18070,18070,0
|
|
20240321,191300,91365833430,18070,18070,18070,18070,0
|
|
20240321,191200,91365833430,18070,18070,18070,18070,0
|
|
20240321,191100,91365833430,18070,18070,18070,18070,0
|
|
20240321,191000,91365833430,18070,18070,18070,18070,0
|
|
20240321,190900,91365833430,18070,18070,18070,18070,0
|
|
20240321,190800,91365833430,18070,18070,18070,18070,0
|
|
20240321,190700,91365833430,18070,18070,18070,18070,0
|
|
20240321,190600,91365833430,18070,18070,18070,18070,0
|
|
20240321,190500,91365833430,18070,18070,18070,18070,0
|
|
20240321,190400,91365833430,18070,18070,18070,18070,0
|
|
20240321,190300,91365833430,18070,18070,18070,18070,0
|
|
20240321,190200,91365833430,18070,18070,18070,18070,0
|
|
20240321,190100,91365833430,18070,18070,18070,18070,0
|
|
20240321,190000,91365833430,18070,18070,18070,18070,0
|
|
20240321,185900,91365833430,18070,18070,18070,18070,0
|
|
20240321,185800,91365833430,18070,18070,18070,18070,0
|
|
20240321,185700,91365833430,18070,18070,18070,18070,0
|
|
20240321,185600,91365833430,18070,18070,18070,18070,0
|
|
20240321,185500,91365833430,18070,18070,18070,18070,0
|
|
20240321,185400,91365833430,18070,18070,18070,18070,0
|
|
20240321,185300,91365833430,18070,18070,18070,18070,0
|
|
20240321,185200,91365833430,18070,18070,18070,18070,0
|
|
20240321,185100,91365833430,18070,18070,18070,18070,0
|
|
20240321,185000,91365833430,18070,18070,18070,18070,0
|
|
20240321,184900,91365833430,18070,18070,18070,18070,0
|
|
20240321,184800,91365833430,18070,18070,18070,18070,0
|
|
20240321,184700,91365833430,18070,18070,18070,18070,0
|
|
20240321,184600,91365833430,18070,18070,18070,18070,147694
|
|
20240321,184500,91365833430,18070,18070,18070,18070,0
|
|
20240321,184400,91365833430,18070,18070,18070,18070,0
|
|
20240321,184300,91365833430,18070,18070,18070,18070,0
|
|
20240321,184200,91365833430,18070,18070,18070,18070,0
|
|
20240321,184100,91365833430,18070,18070,18070,18070,0
|
|
20240321,184000,91365833430,18070,18070,18070,18070,0
|
|
20240321,183900,91365833430,18070,18070,18070,18070,0
|
|
20240321,183800,91365833430,18070,18070,18070,18070,0
|
|
20240321,183700,91365833430,18070,18070,18070,18070,0
|
|
20240321,183600,91365833430,18070,18070,18070,18070,0
|
|
20240321,183500,91365833430,18070,18070,18070,18070,0
|
|
20240321,183400,91365833430,18070,18070,18070,18070,0
|
|
20240321,183300,91365833430,18070,18070,18070,18070,0
|
|
20240321,183200,91365833430,18070,18070,18070,18070,0
|
|
20240321,183100,91365833430,18070,18070,18070,18070,0
|
|
20240321,183000,91365833430,18070,18070,18070,18070,0
|
|
20240321,182900,91365833430,18070,18070,18070,18070,0
|
|
20240321,182800,91365833430,18070,18070,18070,18070,0
|
|
20240321,182700,91365833430,18070,18070,18070,18070,0
|
|
20240321,182600,91365833430,18070,18070,18070,18070,0
|
|
20240321,182500,91365833430,18070,18070,18070,18070,0
|
|
20240321,182400,91365833430,18070,18070,18070,18070,0
|
|
20240321,182300,91365833430,18070,18070,18070,18070,0
|
|
20240321,182200,91365833430,18070,18070,18070,18070,0
|
|
20240321,182100,91365833430,18070,18070,18070,18070,0
|
|
20240321,182000,91365833430,18070,18070,18070,18070,0
|
|
20240321,181900,91365833430,18070,18070,18070,18070,0
|
|
20240321,181800,91365833430,18070,18070,18070,18070,0
|
|
20240321,181700,91365833430,18070,18070,18070,18070,0
|
|
20240321,181600,91365833430,18070,18070,18070,18070,147694
|
|
20240321,181500,91365833430,18070,18070,18070,18070,0
|
|
20240321,181400,91365833430,18070,18070,18070,18070,0
|
|
20240321,181300,91365833430,18070,18070,18070,18070,0
|
|
20240321,181200,91365833430,18070,18070,18070,18070,0
|
|
20240321,181100,91365833430,18070,18070,18070,18070,0
|
|
20240321,181000,91365833430,18070,18070,18070,18070,0
|
|
20240321,180900,91365833430,18070,18070,18070,18070,0
|
|
20240321,180800,91365833430,18070,18070,18070,18070,0
|
|
20240321,180700,91365833430,18070,18070,18070,18070,0
|
|
20240321,180600,91365833430,18070,18070,18070,18070,0
|
|
20240321,180500,91365833430,18070,18070,18070,18070,0
|
|
20240321,180400,91365833430,18070,18070,18070,18070,0
|
|
20240321,180300,91365833430,18070,18070,18070,18070,0
|
|
20240321,180200,91365833430,18070,18070,18070,18070,0
|
|
20240321,180100,91365833430,18070,18070,18070,18070,0
|
|
20240321,180000,91365833430,18070,18070,18070,18070,0
|
|
20240321,175900,91365833430,18070,18070,18070,18070,0
|
|
20240321,175800,91365833430,18070,18070,18070,18070,0
|
|
20240321,175700,91365833430,18070,18070,18070,18070,0
|
|
20240321,175600,91365833430,18070,18070,18070,18070,0
|
|
20240321,175500,91365833430,18070,18070,18070,18070,0
|
|
20240321,175400,91365833430,18070,18070,18070,18070,0
|
|
20240321,175300,91365833430,18070,18070,18070,18070,0
|
|
20240321,175200,91365833430,18070,18070,18070,18070,0
|
|
20240321,175100,91365833430,18070,18070,18070,18070,0
|
|
20240321,175000,91365833430,18070,18070,18070,18070,0
|
|
20240321,174900,91365833430,18070,18070,18070,18070,0
|
|
20240321,174800,91365833430,18070,18070,18070,18070,0
|
|
20240321,174700,91365833430,18070,18070,18070,18070,0
|
|
20240321,174600,91365833430,18070,18070,18070,18070,147694
|
|
20240321,174500,91365833430,18070,18070,18070,18070,0
|
|
20240321,174400,91365833430,18070,18070,18070,18070,0
|
|
20240321,174300,91365833430,18070,18070,18070,18070,0
|
|
20240321,174200,91365833430,18070,18070,18070,18070,0
|
|
20240321,174100,91365833430,18070,18070,18070,18070,0
|
|
20240321,174000,91365833430,18070,18070,18070,18070,0
|
|
20240321,173900,91365833430,18070,18070,18070,18070,0
|
|
20240321,173800,91365833430,18070,18070,18070,18070,0
|
|
20240321,173700,91365833430,18070,18070,18070,18070,0
|
|
20240321,173600,91365833430,18070,18070,18070,18070,0
|
|
20240321,173500,91365833430,18070,18070,18070,18070,0
|
|
20240321,173400,91365833430,18070,18070,18070,18070,0
|
|
20240321,173300,91365833430,18070,18070,18070,18070,0
|
|
20240321,173200,91365833430,18070,18070,18070,18070,0
|
|
20240321,173100,91365833430,18070,18070,18070,18070,0
|
|
20240321,173000,91365833430,18070,18070,18070,18070,0
|
|
20240321,172900,91365833430,18070,18070,18070,18070,0
|
|
20240321,172800,91365833430,18070,18070,18070,18070,0
|
|
20240321,172700,91365833430,18070,18070,18070,18070,0
|
|
20240321,172600,91365833430,18070,18070,18070,18070,0
|
|
20240321,172500,91365833430,18070,18070,18070,18070,0
|
|
20240321,172400,91365833430,18070,18070,18070,18070,0
|
|
20240321,172300,91365833430,18070,18070,18070,18070,0
|
|
20240321,172200,91365833430,18070,18070,18070,18070,0
|
|
20240321,172100,91365833430,18070,18070,18070,18070,0
|
|
20240321,172000,91365833430,18070,18070,18070,18070,0
|
|
20240321,171900,91365833430,18070,18070,18070,18070,0
|
|
20240321,171800,91365833430,18070,18070,18070,18070,0
|
|
20240321,171700,91365833430,18070,18070,18070,18070,0
|
|
20240321,171600,91365833430,18070,18070,18070,18070,147694
|
|
20240321,171500,91365833430,18070,18070,18070,18070,0
|
|
20240321,171400,91365833430,18070,18070,18070,18070,0
|
|
20240321,171300,91365833430,18070,18070,18070,18070,0
|
|
20240321,171200,91365833430,18070,18070,18070,18070,0
|
|
20240321,171100,91365833430,18070,18070,18070,18070,0
|
|
20240321,171000,91365833430,18070,18070,18070,18070,0
|
|
20240321,170900,91365833430,18070,18070,18070,18070,0
|
|
20240321,170800,91365833430,18070,18070,18070,18070,0
|
|
20240321,170700,91365833430,18070,18070,18070,18070,0
|
|
20240321,170600,91365833430,18070,18070,18070,18070,0
|
|
20240321,170500,91365833430,18070,18070,18070,18070,0
|
|
20240321,170400,91365833430,18070,18070,18070,18070,0
|
|
20240321,170300,91365833430,18070,18070,18070,18070,0
|
|
20240321,170200,91365833430,18070,18070,18070,18070,0
|
|
20240321,170100,91365833430,18070,18070,18070,18070,0
|
|
20240321,170000,91365833430,18070,18070,18070,18070,0
|
|
20240321,165900,91365833430,18070,18070,18070,18070,0
|
|
20240321,165800,91365833430,18070,18070,18070,18070,0
|
|
20240321,165700,91365833430,18070,18070,18070,18070,0
|
|
20240321,165600,91365833430,18070,18070,18070,18070,0
|
|
20240321,165500,91365833430,18070,18070,18070,18070,0
|
|
20240321,165400,91365833430,18070,18070,18070,18070,0
|
|
20240321,165300,91365833430,18070,18070,18070,18070,0
|
|
20240321,165200,91365833430,18070,18070,18070,18070,0
|
|
20240321,165100,91365833430,18070,18070,18070,18070,0
|
|
20240321,165000,91365833430,18070,18070,18070,18070,0
|
|
20240321,164900,91365833430,18070,18070,18070,18070,0
|
|
20240321,164800,91365833430,18070,18070,18070,18070,0
|
|
20240321,164700,91365833430,18070,18070,18070,18070,0
|
|
20240321,164600,91365833430,18070,18070,18070,18070,147694
|
|
20240321,164500,91365833430,18070,18070,18070,18070,0
|
|
20240321,164400,91365833430,18070,18070,18070,18070,0
|
|
20240321,164300,91365833430,18070,18070,18070,18070,0
|
|
20240321,164200,91365833430,18070,18070,18070,18070,0
|
|
20240321,164100,91365833430,18070,18070,18070,18070,0
|
|
20240321,164000,91365833430,18070,18070,18070,18070,0
|
|
20240321,163900,91365833430,18070,18070,18070,18070,0
|
|
20240321,163800,91365833430,18070,18070,18070,18070,0
|
|
20240321,163700,91365833430,18070,18070,18070,18070,0
|
|
20240321,163600,91365833430,18070,18070,18070,18070,0
|
|
20240321,163500,91365833430,18070,18070,18070,18070,0
|
|
20240321,163400,91365833430,18070,18070,18070,18070,0
|
|
20240321,163300,91365833430,18070,18070,18070,18070,0
|
|
20240321,163200,91365833430,18070,18070,18070,18070,0
|
|
20240321,163100,91365833430,18070,18070,18070,18070,0
|
|
20240321,163000,91365833430,18070,18070,18070,18070,0
|
|
20240321,162900,91365833430,18070,18070,18070,18070,0
|
|
20240321,162800,91365833430,18070,18070,18070,18070,0
|
|
20240321,162700,91365833430,18070,18070,18070,18070,0
|
|
20240321,162600,91365833430,18070,18070,18070,18070,0
|
|
20240321,162500,91365833430,18070,18070,18070,18070,0
|
|
20240321,162400,91365833430,18070,18070,18070,18070,0
|
|
20240321,162300,91365833430,18070,18070,18070,18070,0
|
|
20240321,162200,91365833430,18070,18070,18070,18070,0
|
|
20240321,162100,91365833430,18070,18070,18070,18070,0
|
|
20240321,162000,91365833430,18070,18070,18070,18070,0
|
|
20240321,161900,91365833430,18070,18070,18070,18070,0
|
|
20240321,161800,91365833430,18070,18070,18070,18070,0
|
|
20240321,161700,91365833430,18070,18070,18070,18070,0
|
|
20240321,161600,91365833430,18070,18070,18070,18070,147694
|
|
20240321,161500,91365833430,18070,18070,18070,18070,0
|
|
20240321,161400,91365833430,18070,18070,18070,18070,0
|
|
20240321,161300,91365833430,18070,18070,18070,18070,0
|
|
20240321,161200,91365833430,18070,18070,18070,18070,0
|
|
20240321,161100,91365833430,18070,18070,18070,18070,0
|
|
20240321,161000,91365833430,18070,18070,18070,18070,0
|
|
20240321,160900,91365833430,18070,18070,18070,18070,0
|
|
20240321,160800,91365833430,18070,18070,18070,18070,0
|
|
20240321,160700,91365833430,18070,18070,18070,18070,0
|
|
20240321,160600,91365833430,18070,18070,18070,18070,0
|
|
20240321,160500,91365833430,18070,18070,18070,18070,0
|
|
20240321,160400,91365833430,18070,18070,18070,18070,0
|
|
20240321,160300,91365833430,18070,18070,18070,18070,0
|
|
20240321,160200,91365833430,18070,18070,18070,18070,0
|
|
20240321,160100,91365833430,18070,18070,18070,18070,0
|
|
20240321,160000,91365833430,18070,18070,18070,18070,0
|
|
20240321,155900,91365833430,18070,18070,18070,18070,0
|
|
20240321,155800,91365833430,18070,18070,18070,18070,0
|
|
20240321,155700,91365833430,18070,18070,18070,18070,0
|
|
20240321,155600,91365833430,18070,18070,18070,18070,0
|
|
20240321,155500,91365833430,18070,18070,18070,18070,0
|
|
20240321,155400,91365833430,18070,18070,18070,18070,0
|
|
20240321,155300,91365833430,18070,18070,18070,18070,0
|
|
20240321,155200,91365833430,18070,18070,18070,18070,0
|
|
20240321,155100,91365833430,18070,18070,18070,18070,0
|
|
20240321,155000,91365833430,18070,18070,18070,18070,0
|
|
20240321,154900,91365833430,18070,18070,18070,18070,0
|
|
20240321,154800,91365833430,18070,18070,18070,18070,0
|
|
20240321,154700,91365833430,18070,18070,18070,18070,0
|
|
20240321,154600,91365833430,18070,18070,18070,18070,147694
|
|
20240321,154500,91365833430,18070,18070,18070,18070,0
|
|
20240321,154400,91365833430,18070,18070,18070,18070,0
|
|
20240321,154300,91365833430,18070,18070,18070,18070,0
|
|
20240321,154200,91365833430,18070,18070,18070,18070,0
|
|
20240321,154100,91365833430,18070,18070,18070,18070,0
|
|
20240321,154000,91365833430,18070,18070,18070,18070,0
|
|
20240321,153900,91365833430,18070,18070,18070,18070,0
|
|
20240321,153800,91365833430,18070,18070,18070,18070,0
|
|
20240321,153700,91365833430,18070,18070,18070,18070,0
|
|
20240321,153600,91365833430,18070,18070,18070,18070,0
|
|
20240321,153500,91365833430,18070,18070,18070,18070,0
|
|
20240321,153400,91365833430,18070,18070,18070,18070,0
|
|
20240321,153300,91365833430,18070,18070,18070,18070,0
|
|
20240321,153200,91365833430,18070,18070,18070,18070,0
|
|
20240321,153100,91365833430,18070,18070,18070,18070,0
|
|
20240321,153000,91365833430,18070,18070,18070,18070,147694
|
|
20240321,152900,88697002850,18070,18070,18070,18070,0
|
|
20240321,152800,88697002850,18070,18070,18070,18070,0
|
|
20240321,152700,88697002850,18070,18070,18070,18070,0
|
|
20240321,152600,88697002850,18070,18070,18070,18070,0
|
|
20240321,152500,88697002850,18070,18070,18070,18070,0
|
|
20240321,152400,88697002850,18070,18070,18070,18070,0
|
|
20240321,152300,88697002850,18070,18070,18070,18070,0
|
|
20240321,152200,88697002850,18070,18070,18070,18070,0
|
|
20240321,152100,88697002850,18070,18070,18070,18070,0
|
|
20240321,152000,88697002850,18070,18070,18070,18070,0
|
|
20240321,151900,88697002850,18070,18050,18070,18040,26023
|
|
20240321,151800,88227135150,18060,18060,18060,18040,26098
|
|
20240321,151700,87756006660,18050,18050,18060,18040,42127
|
|
20240321,151600,86995630140,18050,18040,18050,18030,33104
|
|
20240321,151500,86398461260,18040,18020,18040,18020,21418
|
|
20240321,151400,86012316500,18020,18010,18020,18000,38770
|
|
20240321,151300,85313880100,18010,18000,18020,17990,56772
|
|
20240321,151200,84291855290,17990,17990,18000,17980,22223
|
|
20240321,151100,83892017490,17980,17970,17990,17970,37861
|
|
20240321,151000,83211075840,17970,17980,17980,17950,27850
|
|
20240321,150900,82710708310,17970,17980,17990,17960,25673
|
|
20240321,150800,82249202560,17990,17990,17990,17980,14001
|
|
20240321,150700,81997400060,17980,17990,17990,17980,7580
|
|
20240321,150600,81861075150,17990,17970,17990,17970,21157
|
|
20240321,150500,81480705160,17980,17970,17980,17960,8072
|
|
20240321,150400,81335614150,17970,17960,17970,17950,13191
|
|
20240321,150300,81098664720,17960,17930,17960,17930,19820
|
|
20240321,150200,80742952430,17940,17920,17940,17920,19525
|
|
20240321,150100,80392863330,17930,17920,17930,17920,6685
|
|
20240321,150000,80273064180,17930,17920,17930,17920,13678
|
|
20240321,145900,80027952100,17920,17910,17930,17910,19001
|
|
20240321,145800,79687490010,17910,17910,17920,17900,11291
|
|
20240321,145700,79485294540,17910,17910,17910,17890,6592
|
|
20240321,145600,79367300310,17910,17910,17920,17900,11310
|
|
20240321,145500,79164825510,17910,17920,17930,17910,15780
|
|
20240321,145400,78882034390,17930,17910,17930,17910,6366
|
|
20240321,145300,78767969340,17920,17920,17930,17910,10987
|
|
20240321,145200,78571082310,17920,17930,17930,17910,7740
|
|
20240321,145100,78432382410,17930,17920,17930,17900,12780
|
|
20240321,145000,78203397390,17920,17920,17930,17920,4228
|
|
20240321,144900,78127605130,17930,17930,17930,17920,3590
|
|
20240321,144800,78063248330,17920,17920,17930,17920,5084
|
|
20240321,144700,77972123410,17930,17900,17930,17900,21857
|
|
20240321,144600,77580650460,17910,17910,17910,17900,11772
|
|
20240321,144500,77369909130,17900,17910,17910,17890,9380
|
|
20240321,144400,77202006780,17900,17920,17930,17900,6078
|
|
20240321,144300,77093144190,17920,17920,17930,17920,2988
|
|
20240321,144200,77039597940,17920,17920,17930,17920,7396
|
|
20240321,144100,76907055860,17930,17930,17930,17920,1720
|
|
20240321,144000,76876231720,17920,17920,17930,17910,4271
|
|
20240321,143900,76799673820,17930,17910,17930,17910,7236
|
|
20240321,143800,76670039160,17920,17910,17930,17900,24968
|
|
20240321,143700,76222702430,17910,17880,17910,17870,16149
|
|
20240321,143600,75933691280,17870,17890,17900,17870,5842
|
|
20240321,143500,75829205750,17890,17890,17900,17880,4337
|
|
20240321,143400,75751603790,17890,17870,17890,17860,18020
|
|
20240321,143300,75429483560,17870,17850,17870,17850,4363
|
|
20240321,143200,75351558330,17860,17860,17870,17850,6678
|
|
20240321,143100,75232297860,17870,17870,17870,17850,10415
|
|
20240321,143000,75046279630,17870,17870,17880,17860,5026
|
|
20240321,142900,74956463630,17880,17870,17880,17870,8058
|
|
20240321,142800,74812442280,17870,17870,17880,17870,3939
|
|
20240321,142700,74742043900,17870,17870,17880,17860,13565
|
|
20240321,142600,74499701420,17860,17880,17890,17860,14708
|
|
20240321,142500,74236803220,17880,17890,17900,17880,9248
|
|
20240321,142400,74071371340,17900,17910,17910,17890,5680
|
|
20240321,142300,73969728110,17910,17910,17910,17890,8731
|
|
20240321,142200,73813440090,17910,17900,17910,17900,3833
|
|
20240321,142100,73744810450,17900,17900,17910,17900,3168
|
|
20240321,142000,73688093320,17910,17910,17920,17900,4074
|
|
20240321,141900,73615128800,17910,17910,17920,17900,5171
|
|
20240321,141800,73522536890,17910,17910,17920,17900,3594
|
|
20240321,141700,73458181850,17910,17920,17930,17910,10997
|
|
20240321,141600,73261112990,17920,17920,17930,17920,7719
|
|
20240321,141500,73122786780,17930,17930,17930,17920,3224
|
|
20240321,141400,73064993180,17930,17920,17930,17920,726
|
|
20240321,141300,73051980590,17930,17910,17930,17910,4719
|
|
20240321,141200,72967439400,17910,17910,17910,17900,5187
|
|
20240321,141100,72874558340,17900,17910,17920,17900,3479
|
|
20240321,141000,72812256800,17920,17920,17920,17900,8197
|
|
20240321,140900,72665435740,17920,17930,17930,17910,6153
|
|
20240321,140800,72555161150,17930,17920,17930,17910,7868
|
|
20240321,140700,72414142450,17910,17900,17920,17900,13892
|
|
20240321,140600,72165338980,17910,17900,17910,17890,7469
|
|
20240321,140500,72031649090,17900,17910,17910,17890,9993
|
|
20240321,140400,71852797440,17900,17920,17930,17900,16479
|
|
20240321,140300,71557638030,17930,17940,17950,17920,11655
|
|
20240321,140200,71348610930,17940,17950,17950,17940,2569
|
|
20240321,140100,71302513150,17940,17970,17970,17940,5033
|
|
20240321,140000,71212141840,17970,17960,17970,17950,2870
|
|
20240321,135900,71160603170,17960,17960,17960,17950,3271
|
|
20240321,135800,71101869170,17960,17950,17960,17950,8259
|
|
20240321,135700,70953614830,17950,17950,17960,17950,1031
|
|
20240321,135600,70935107260,17960,17960,17960,17950,3247
|
|
20240321,135500,70876804810,17960,17970,17980,17950,8896
|
|
20240321,135400,70717033680,17980,17970,17980,17970,1915
|
|
20240321,135300,70682619880,17970,17990,17990,17970,5772
|
|
20240321,135200,70578838640,17990,17980,17990,17980,7586
|
|
20240321,135100,70442381710,17980,17990,17990,17970,5426
|
|
20240321,135000,70344838560,17990,17980,17990,17970,1984
|
|
20240321,134900,70309161520,17990,17990,18000,17970,6709
|
|
20240321,134800,70188532420,18000,17990,18000,17980,7333
|
|
20240321,134700,70056613480,18000,17990,18000,17990,6669
|
|
20240321,134600,69936617930,17990,17990,17990,17980,6073
|
|
20240321,134500,69827368810,17980,17990,17990,17980,5356
|
|
20240321,134400,69731027050,17990,17980,17990,17980,1027
|
|
20240321,134300,69712557450,17980,17980,17990,17980,2901
|
|
20240321,134200,69660391190,17990,17990,17990,17980,4401
|
|
20240321,134100,69581243390,17990,17980,17990,17970,5906
|
|
20240321,134000,69475062940,17980,17970,17980,17960,3555
|
|
20240321,133900,69411188480,17970,17960,17970,17950,6449
|
|
20240321,133800,69295359060,17960,17970,17970,17960,9097
|
|
20240321,133700,69131952240,17960,17970,17970,17960,2394
|
|
20240321,133600,69088950180,17970,17980,17980,17960,3905
|
|
20240321,133500,69018766700,17980,17960,17990,17960,7051
|
|
20240321,133400,68892050770,17960,17990,17990,17950,13591
|
|
20240321,133300,68647822450,18000,18000,18000,17990,2977
|
|
20240321,133200,68594258100,18000,17990,18000,17990,9061
|
|
20240321,133100,68431230680,17980,17990,17990,17980,3649
|
|
20240321,133000,68365604100,17980,17990,17990,17980,3102
|
|
20240321,132900,68309816980,17990,17990,18000,17990,3349
|
|
20240321,132800,68249563480,17990,17980,18000,17980,6194
|
|
20240321,132700,68138138990,17990,17990,18000,17990,3410
|
|
20240321,132600,68076788170,18000,18000,18010,17990,5413
|
|
20240321,132500,67979357960,18000,18000,18010,18000,3321
|
|
20240321,132400,67919574720,18000,18000,18010,17990,18660
|
|
20240321,132300,67583685840,18000,17990,18000,17980,8476
|
|
20240321,132200,67431196290,17980,17960,17990,17960,9726
|
|
20240321,132100,67256367120,17960,17970,17970,17950,10057
|
|
20240321,132000,67075744110,17970,17970,17970,17960,2164
|
|
20240321,131900,67036876270,17970,17960,17970,17940,15389
|
|
20240321,131800,66760502440,17960,17970,17980,17960,8875
|
|
20240321,131700,66601027760,17980,17990,17990,17970,8252
|
|
20240321,131600,66452703930,17980,17990,18000,17980,3956
|
|
20240321,131500,66381536980,18000,17990,18000,17990,6278
|
|
20240321,131400,66268586110,18000,18000,18000,17990,2959
|
|
20240321,131300,66215331440,18000,18000,18010,17990,3450
|
|
20240321,131200,66153232240,18000,18020,18020,18000,5410
|
|
20240321,131100,66055822370,18020,18010,18020,18010,3525
|
|
20240321,131000,65992324550,18000,18010,18010,18000,2426
|
|
20240321,130900,65948647330,18010,18000,18010,18000,3758
|
|
20240321,130800,65880968480,18000,18010,18020,18000,1575
|
|
20240321,130700,65852605570,18020,18020,18030,18010,6602
|
|
20240321,130600,65733606270,18030,18040,18040,18020,6191
|
|
20240321,130500,65621982890,18040,18010,18040,18010,12620
|
|
20240321,130400,65394483920,18010,18020,18020,18010,3120
|
|
20240321,130300,65338268040,18020,17990,18020,17990,16150
|
|
20240321,130200,65047516390,17980,17990,18000,17980,2272
|
|
20240321,130100,65006648810,17990,17980,18000,17970,9239
|
|
20240321,130000,64840465910,17980,17980,17990,17970,12128
|
|
20240321,125900,64622415250,17990,17990,18000,17980,6234
|
|
20240321,125800,64510276380,17990,17990,18000,17980,8932
|
|
20240321,125700,64349588930,17990,18000,18000,17980,3137
|
|
20240321,125600,64293151770,18000,18000,18000,17980,7670
|
|
20240321,125500,64155175670,18000,18000,18000,17990,402
|
|
20240321,125400,64147941970,18000,18000,18000,17990,4467
|
|
20240321,125300,64067576920,18000,18000,18010,17990,3730
|
|
20240321,125200,64000437680,18000,18010,18010,18000,1990
|
|
20240321,125100,63964610260,18010,18000,18010,18000,1868
|
|
20240321,125000,63930983710,18000,18000,18010,17990,4750
|
|
20240321,124900,63845474820,18010,18010,18010,17990,4380
|
|
20240321,124800,63766642530,18010,18010,18010,18000,5479
|
|
20240321,124700,63668005300,18010,18010,18020,18000,3717
|
|
20240321,124600,63601089780,18010,18010,18020,18010,4113
|
|
20240321,124500,63527005330,18010,18010,18020,18000,6557
|
|
20240321,124400,63408922890,18000,18000,18010,18000,1896
|
|
20240321,124300,63374792420,18010,18000,18010,18000,2190
|
|
20240321,124200,63335366050,18010,18010,18020,18000,7736
|
|
20240321,124100,63196070130,18010,18030,18030,18010,4944
|
|
20240321,124000,63106977190,18030,18030,18040,18030,4903
|
|
20240321,123900,63018557840,18030,18040,18050,18030,4535
|
|
20240321,123800,62936750190,18050,18060,18060,18040,1780
|
|
20240321,123700,62904624630,18050,18060,18060,18040,6337
|
|
20240321,123600,62790233990,18050,18050,18060,18040,32926
|
|
20240321,123500,62195900310,18050,18020,18050,18020,20818
|
|
20240321,123400,61820370190,18020,18010,18030,18010,5544
|
|
20240321,123300,61720462350,18020,18010,18020,18010,2618
|
|
20240321,123200,61673302070,18010,18020,18020,18000,5687
|
|
20240321,123100,61570879070,18020,18000,18020,18000,2301
|
|
20240321,123000,61529434800,18010,18000,18010,17990,3083
|
|
20240321,122900,61473943080,18000,18010,18010,18000,2161
|
|
20240321,122800,61435034390,18010,18030,18030,18010,5831
|
|
20240321,122700,61329941470,18030,18030,18040,18020,6138
|
|
20240321,122600,61219275440,18030,18040,18050,18030,11485
|
|
20240321,122500,61012100670,18040,18030,18050,18030,8247
|
|
20240321,122400,60863333390,18040,18040,18040,18030,2484
|
|
20240321,122300,60818530880,18040,18020,18040,18010,28029
|
|
20240321,122200,60313380230,18010,18020,18020,18010,4213
|
|
20240321,122100,60237476430,18020,18020,18020,18010,1574
|
|
20240321,122000,60209120940,18020,18010,18020,18000,4094
|
|
20240321,121900,60135376310,18010,18010,18020,18000,5092
|
|
20240321,121800,60043667870,18020,18010,18020,18010,1806
|
|
20240321,121700,60011133790,18020,17990,18020,17990,25863
|
|
20240321,121600,59545541130,17990,18000,18000,17990,2659
|
|
20240321,121500,59497694420,18000,17990,18000,17990,2775
|
|
20240321,121400,59447768250,17990,17990,18000,17990,1097
|
|
20240321,121300,59428030940,17990,17980,18000,17980,1448
|
|
20240321,121200,59401983000,17990,17990,18000,17980,9156
|
|
20240321,121100,59237285660,17990,17990,18000,17990,2799
|
|
20240321,121000,59186925210,18000,17990,18000,17990,2833
|
|
20240321,120900,59135938330,17990,17990,18000,17990,2245
|
|
20240321,120800,59095547920,18000,18000,18010,17980,1572
|
|
20240321,120700,59067259230,18000,18000,18010,18000,3078
|
|
20240321,120600,59011844930,18000,18010,18010,18000,5868
|
|
20240321,120500,58906209440,18000,17990,18010,17990,8660
|
|
20240321,120400,58750329310,17990,17980,18000,17980,8086
|
|
20240321,120300,58604866950,17990,18000,18000,17980,1577
|
|
20240321,120200,58576501280,17990,17990,18000,17980,3224
|
|
20240321,120100,58518498900,17990,17980,18000,17980,3115
|
|
20240321,120000,58462466480,17980,17990,17990,17980,1583
|
|
20240321,115900,58433996970,17990,17990,17990,17970,2397
|
|
20240321,115800,58390897210,18000,17990,18000,17980,3812
|
|
20240321,115700,58322307630,17990,17990,18000,17970,4446
|
|
20240321,115600,58242345700,17990,18020,18020,17990,5390
|
|
20240321,115500,58145300620,18020,18010,18020,18010,2355
|
|
20240321,115400,58102885280,18010,18010,18020,18010,1635
|
|
20240321,115300,58073436010,18010,18010,18020,18000,4969
|
|
20240321,115200,57983941790,18020,18010,18020,18010,1714
|
|
20240321,115100,57953065740,18010,18010,18020,18010,4255
|
|
20240321,115000,57876429400,18010,17990,18020,17990,11416
|
|
20240321,114900,57670881750,17990,17990,18000,17980,6767
|
|
20240321,114800,57549141250,17990,17980,17990,17970,2688
|
|
20240321,114700,57500809590,17970,17970,17980,17960,5561
|
|
20240321,114600,57400874640,17960,17980,17990,17940,11648
|
|
20240321,114500,57191633450,17970,17960,17980,17950,14257
|
|
20240321,114400,56935521280,17960,17990,18000,17940,20331
|
|
20240321,114300,56570181670,18000,18000,18010,17980,3191
|
|
20240321,114200,56512765610,18000,18000,18010,17980,21051
|
|
20240321,114100,56134035450,18010,18010,18010,18000,1213
|
|
20240321,114000,56112196180,18000,18010,18020,18000,1728
|
|
20240321,113900,56081075820,18010,18020,18020,18000,4980
|
|
20240321,113800,55991380230,18020,18010,18020,18010,3878
|
|
20240321,113700,55921533710,18010,18030,18040,18010,8602
|
|
20240321,113600,55766482500,18030,18030,18040,18030,5678
|
|
20240321,113500,55664095890,18040,18050,18050,18030,22212
|
|
20240321,113400,55263323580,18050,18030,18050,18030,29410
|
|
20240321,113300,54732615750,18040,17990,18040,17990,54635
|
|
20240321,113200,53748721030,18000,17980,18000,17980,18053
|
|
20240321,113100,53423889800,17980,17980,17990,17980,4119
|
|
20240321,113000,53349828050,17980,17980,17990,17980,5956
|
|
20240321,112900,53242708850,17980,17980,17990,17970,8164
|
|
20240321,112800,53095921440,17970,17960,17980,17950,9842
|
|
20240321,112700,52919100350,17960,17950,17960,17940,3901
|
|
20240321,112600,52849054950,17950,17950,17960,17940,4265
|
|
20240321,112500,52772498200,17950,17950,17960,17940,8000
|
|
20240321,112400,52628914600,17950,17960,17960,17940,6113
|
|
20240321,112300,52519212630,17950,17950,17960,17950,7862
|
|
20240321,112200,52378085590,17950,17940,17950,17930,7890
|
|
20240321,112100,52236537900,17940,17930,17940,17930,3954
|
|
20240321,112000,52165610670,17940,17920,17940,17920,6872
|
|
20240321,111900,52042403410,17920,17920,17930,17910,3347
|
|
20240321,111800,51982432010,17910,17920,17930,17900,8470
|
|
20240321,111700,51830698060,17930,17910,17930,17910,10048
|
|
20240321,111600,51650628390,17910,17910,17920,17910,2252
|
|
20240321,111500,51610287700,17910,17920,17920,17900,10678
|
|
20240321,111400,51419033060,17920,17910,17920,17900,5064
|
|
20240321,111300,51328342130,17900,17900,17910,17890,3720
|
|
20240321,111200,51261750520,17900,17850,17900,17850,13548
|
|
20240321,111100,51019689610,17860,17880,17880,17840,24764
|
|
20240321,111000,50577570350,17870,17880,17880,17860,10167
|
|
20240321,110900,50395903820,17890,17900,17910,17880,7970
|
|
20240321,110800,50253344790,17890,17890,17910,17890,8399
|
|
20240321,110700,50103016940,17890,17900,17910,17890,5767
|
|
20240321,110600,49999793420,17890,17900,17900,17880,4026
|
|
20240321,110500,49927760130,17890,17870,17890,17870,7198
|
|
20240321,110400,49799104540,17870,17870,17880,17870,6484
|
|
20240321,110300,49683220110,17870,17890,17900,17870,12423
|
|
20240321,110200,49461064010,17900,17920,17920,17890,6363
|
|
20240321,110100,49347149360,17910,17900,17920,17900,4071
|
|
20240321,110000,49274234210,17910,17910,17910,17890,5227
|
|
20240321,105900,49180662340,17910,17900,17910,17890,7842
|
|
20240321,105800,49040276500,17900,17880,17900,17870,12139
|
|
20240321,105700,48823169690,17880,17880,17890,17870,13453
|
|
20240321,105600,48582671540,17890,17880,17910,17870,12167
|
|
20240321,105500,48365025990,17880,17890,17890,17860,11566
|
|
20240321,105400,48158333460,17890,17890,17900,17880,5212
|
|
20240321,105300,48065108090,17900,17930,17930,17890,18200
|
|
20240321,105200,47739227970,17930,17940,17940,17920,3232
|
|
20240321,105100,47681272600,17940,17940,17950,17930,2865
|
|
20240321,105000,47629876730,17940,17950,17950,17930,6510
|
|
20240321,104900,47513097730,17950,17950,17950,17930,3125
|
|
20240321,104800,47457035100,17950,17950,17960,17930,8245
|
|
20240321,104700,47309100340,17940,17940,17950,17930,6672
|
|
20240321,104600,47189392220,17940,17960,17970,17940,2859
|
|
20240321,104500,47138072250,17970,17990,18000,17930,14984
|
|
20240321,104400,46869019010,17990,18010,18020,17990,4950
|
|
20240321,104300,46779882960,18010,18010,18020,18010,3106
|
|
20240321,104200,46723929060,18010,18030,18030,18000,4872
|
|
20240321,104100,46636183830,18030,17980,18030,17970,56385
|
|
20240321,104000,45621192850,17970,17980,17980,17970,3766
|
|
20240321,103900,45553500400,17970,17990,17990,17970,6268
|
|
20240321,103800,45440790270,17980,17980,17990,17970,8008
|
|
20240321,103700,45296799800,17970,17970,17980,17970,2759
|
|
20240321,103600,45247202360,17980,17920,17980,17910,26401
|
|
20240321,103500,44773336350,17920,17930,17940,17920,3693
|
|
20240321,103400,44707137670,17930,17920,17940,17920,5401
|
|
20240321,103300,44610308710,17920,17910,17930,17890,7283
|
|
20240321,103200,44479842940,17910,17920,17920,17900,10944
|
|
20240321,103100,44283857220,17920,17920,17940,17910,4776
|
|
20240321,103000,44198248000,17920,17930,17930,17920,3563
|
|
20240321,102900,44134388300,17930,17900,17950,17890,15775
|
|
20240321,102800,43851635810,17910,17910,17920,17900,4766
|
|
20240321,102700,43766259620,17910,17900,17920,17890,28433
|
|
20240321,102600,43257230000,17910,17900,17910,17870,22909
|
|
20240321,102500,42847377270,17900,17910,17920,17900,17022
|
|
20240321,102400,42542602800,17910,17940,17940,17910,14130
|
|
20240321,102300,42289386110,17940,17940,17950,17930,14978
|
|
20240321,102200,42020639210,17940,17940,17950,17940,5601
|
|
20240321,102100,41920147240,17950,17950,17950,17940,4915
|
|
20240321,102000,41831935420,17950,17950,17960,17940,8229
|
|
20240321,101900,41684209750,17950,17950,17960,17940,7186
|
|
20240321,101800,41555236600,17950,17960,17970,17940,3894
|
|
20240321,101700,41485301710,17970,17960,17970,17940,14477
|
|
20240321,101600,41225421110,17960,17960,17970,17950,4217
|
|
20240321,101500,41149689140,17970,17980,17980,17960,5578
|
|
20240321,101400,41049451720,17980,17990,17990,17970,6638
|
|
20240321,101300,40930105360,17990,17960,17990,17950,4902
|
|
20240321,101200,40841969670,17960,18000,18010,17950,16223
|
|
20240321,101100,40550229250,18000,18010,18020,17990,9212
|
|
20240321,101000,40384370780,18010,17980,18020,17970,35863
|
|
20240321,100900,39738871470,17990,17940,17990,17940,14643
|
|
20240321,100800,39475697710,17950,17970,17980,17930,3912
|
|
20240321,100700,39405452720,17980,17930,17980,17920,22223
|
|
20240321,100600,39006599070,17920,17930,17940,17910,6645
|
|
20240321,100500,38887473360,17930,17930,17940,17920,14643
|
|
20240321,100400,38624945410,17930,17940,17950,17930,14171
|
|
20240321,100300,38370785660,17940,17980,17980,17940,15456
|
|
20240321,100200,38093144570,17980,17980,17990,17970,5617
|
|
20240321,100100,37992145540,17970,18010,18020,17970,6697
|
|
20240321,100000,37871622760,18020,17950,18020,17950,23601
|
|
20240321,095900,37447266800,17950,17930,17960,17930,10378
|
|
20240321,095800,37261030840,17930,17950,17950,17930,12746
|
|
20240321,095700,37032386200,17940,17920,17960,17910,18096
|
|
20240321,095600,36707746210,17930,17950,17950,17900,42381
|
|
20240321,095500,35948267170,17950,17980,17980,17930,26442
|
|
20240321,095400,35473630410,17970,18020,18020,17960,34699
|
|
20240321,095300,34849389130,18020,18030,18030,18000,19365
|
|
20240321,095200,34500556430,18030,18070,18070,18020,22773
|
|
20240321,095100,34089583580,18060,18090,18090,18040,20872
|
|
20240321,095000,33712543870,18090,18100,18130,18080,34114
|
|
20240321,094900,33094704410,18120,18070,18130,18060,61411
|
|
20240321,094800,31983563000,18060,18010,18070,18010,25772
|
|
20240321,094700,31518444540,18010,18010,18020,17970,30413
|
|
20240321,094600,30970773110,18000,18070,18080,18000,40919
|
|
20240321,094500,30232157710,18070,17980,18090,17970,121363
|
|
20240321,094400,28046020810,17980,17970,17990,17940,49775
|
|
20240321,094300,27151603040,17960,17940,17970,17940,30569
|
|
20240321,094200,26602595800,17950,17930,17950,17910,30799
|
|
20240321,094100,26050148420,17920,17920,17930,17900,15082
|
|
20240321,094000,25779957330,17920,17920,17940,17900,27871
|
|
20240321,093900,25280407530,17930,17920,17930,17910,28256
|
|
20240321,093800,24774031430,17920,17870,17930,17860,35540
|
|
20240321,093700,24137818540,17870,17860,17880,17850,9643
|
|
20240321,093600,23965517950,17860,17830,17870,17820,20113
|
|
20240321,093500,23606772410,17840,17850,17860,17830,5710
|
|
20240321,093400,23504899630,17850,17850,17870,17850,7981
|
|
20240321,093300,23362393630,17850,17840,17870,17840,8120
|
|
20240321,093200,23217403710,17840,17840,17850,17830,11253
|
|
20240321,093100,23016680570,17840,17890,17890,17840,28699
|
|
20240321,093000,22503767860,17880,17920,17920,17870,16924
|
|
20240321,092900,22200850880,17910,17850,17930,17840,67807
|
|
20240321,092800,20987348320,17840,17860,17860,17840,15812
|
|
20240321,092700,20705050830,17860,17830,17870,17820,22494
|
|
20240321,092600,20303645640,17830,17890,17900,17830,41947
|
|
20240321,092500,19553907160,17890,17850,17890,17850,33525
|
|
20240321,092400,18954910970,17850,17840,17860,17830,32395
|
|
20240321,092300,18376797830,17840,17810,17840,17810,30390
|
|
20240321,092200,17834911040,17820,17770,17820,17760,20911
|
|
20240321,092100,17462794810,17780,17750,17790,17750,20599
|
|
20240321,092000,17096900730,17740,17780,17790,17740,22653
|
|
20240321,091900,16694538850,17780,17760,17790,17750,17554
|
|
20240321,091800,16382666130,17770,17800,17820,17750,49581
|
|
20240321,091700,15500694350,17790,17740,17800,17730,31382
|
|
20240321,091600,14943174030,17740,17700,17740,17690,19829
|
|
20240321,091500,14591886640,17690,17680,17700,17670,13027
|
|
20240321,091400,14361449710,17680,17670,17680,17650,33535
|
|
20240321,091300,13769079830,17680,17700,17700,17670,26476
|
|
20240321,091200,13300898910,17700,17700,17720,17690,23731
|
|
20240321,091100,12880807530,17700,17680,17710,17680,28147
|
|
20240321,091000,12382690000,17680,17610,17700,17610,40633
|
|
20240321,090900,11665414480,17620,17650,17650,17620,53162
|
|
20240321,090800,10728147040,17640,17680,17680,17630,45602
|
|
20240321,090700,9923070790,17680,17700,17710,17670,48566
|
|
20240321,090600,9064131370,17690,17710,17730,17690,29152
|
|
20240321,090500,8547901800,17710,17720,17730,17660,48493
|
|
20240321,090400,7689445680,17730,17800,17810,17710,75186
|
|
20240321,090300,6354546060,17800,17790,17840,17780,32354
|
|
20240321,090200,5778217340,17790,17810,17860,17770,59022
|
|
20240321,090100,4726683690,17810,17770,17890,17750,77170
|
|
20240321,090000,3351528900,17750,17650,17880,17650,172129
|