666 lines
36 KiB
CSV
666 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,200300,50118644790,19850,19850,19850,19850,44943
|
|
20240313,200200,50118644790,19850,19850,19850,19850,0
|
|
20240313,200100,50118644790,19850,19850,19850,19850,0
|
|
20240313,200000,50118644790,19850,19850,19850,19850,0
|
|
20240313,195900,50118644790,19850,19850,19850,19850,0
|
|
20240313,195800,50118644790,19850,19850,19850,19850,0
|
|
20240313,195700,50118644790,19850,19850,19850,19850,0
|
|
20240313,195600,50118644790,19850,19850,19850,19850,0
|
|
20240313,195500,50118644790,19850,19850,19850,19850,0
|
|
20240313,195400,50118644790,19850,19850,19850,19850,0
|
|
20240313,195300,50118644790,19850,19850,19850,19850,0
|
|
20240313,195200,50118644790,19850,19850,19850,19850,0
|
|
20240313,195100,50118644790,19850,19850,19850,19850,0
|
|
20240313,195000,50118644790,19850,19850,19850,19850,0
|
|
20240313,194900,50118644790,19850,19850,19850,19850,0
|
|
20240313,194800,50118644790,19850,19850,19850,19850,0
|
|
20240313,194700,50118644790,19850,19850,19850,19850,0
|
|
20240313,194600,50118644790,19850,19850,19850,19850,0
|
|
20240313,194500,50118644790,19850,19850,19850,19850,0
|
|
20240313,194400,50118644790,19850,19850,19850,19850,0
|
|
20240313,194300,50118644790,19850,19850,19850,19850,0
|
|
20240313,194200,50118644790,19850,19850,19850,19850,0
|
|
20240313,194100,50118644790,19850,19850,19850,19850,0
|
|
20240313,194000,50118644790,19850,19850,19850,19850,0
|
|
20240313,193900,50118644790,19850,19850,19850,19850,0
|
|
20240313,193800,50118644790,19850,19850,19850,19850,0
|
|
20240313,193700,50118644790,19850,19850,19850,19850,0
|
|
20240313,193600,50118644790,19850,19850,19850,19850,0
|
|
20240313,193500,50118644790,19850,19850,19850,19850,0
|
|
20240313,193400,50118644790,19850,19850,19850,19850,0
|
|
20240313,193300,50118644790,19850,19850,19850,19850,44943
|
|
20240313,193200,50118644790,19850,19850,19850,19850,0
|
|
20240313,193100,50118644790,19850,19850,19850,19850,0
|
|
20240313,193000,50118644790,19850,19850,19850,19850,0
|
|
20240313,192900,50118644790,19850,19850,19850,19850,0
|
|
20240313,192800,50118644790,19850,19850,19850,19850,0
|
|
20240313,192700,50118644790,19850,19850,19850,19850,0
|
|
20240313,192600,50118644790,19850,19850,19850,19850,0
|
|
20240313,192500,50118644790,19850,19850,19850,19850,0
|
|
20240313,192400,50118644790,19850,19850,19850,19850,0
|
|
20240313,192300,50118644790,19850,19850,19850,19850,0
|
|
20240313,192200,50118644790,19850,19850,19850,19850,0
|
|
20240313,192100,50118644790,19850,19850,19850,19850,0
|
|
20240313,192000,50118644790,19850,19850,19850,19850,0
|
|
20240313,191900,50118644790,19850,19850,19850,19850,0
|
|
20240313,191800,50118644790,19850,19850,19850,19850,0
|
|
20240313,191700,50118644790,19850,19850,19850,19850,0
|
|
20240313,191600,50118644790,19850,19850,19850,19850,0
|
|
20240313,191500,50118644790,19850,19850,19850,19850,0
|
|
20240313,191400,50118644790,19850,19850,19850,19850,0
|
|
20240313,191300,50118644790,19850,19850,19850,19850,0
|
|
20240313,191200,50118644790,19850,19850,19850,19850,0
|
|
20240313,191100,50118644790,19850,19850,19850,19850,0
|
|
20240313,191000,50118644790,19850,19850,19850,19850,0
|
|
20240313,190900,50118644790,19850,19850,19850,19850,0
|
|
20240313,190800,50118644790,19850,19850,19850,19850,0
|
|
20240313,190700,50118644790,19850,19850,19850,19850,0
|
|
20240313,190600,50118644790,19850,19850,19850,19850,0
|
|
20240313,190500,50118644790,19850,19850,19850,19850,0
|
|
20240313,190400,50118644790,19850,19850,19850,19850,0
|
|
20240313,190300,50118644790,19850,19850,19850,19850,44943
|
|
20240313,190200,50118644790,19850,19850,19850,19850,0
|
|
20240313,190100,50118644790,19850,19850,19850,19850,0
|
|
20240313,190000,50118644790,19850,19850,19850,19850,0
|
|
20240313,185900,50118644790,19850,19850,19850,19850,0
|
|
20240313,185800,50118644790,19850,19850,19850,19850,0
|
|
20240313,185700,50118644790,19850,19850,19850,19850,0
|
|
20240313,185600,50118644790,19850,19850,19850,19850,0
|
|
20240313,185500,50118644790,19850,19850,19850,19850,0
|
|
20240313,185400,50118644790,19850,19850,19850,19850,0
|
|
20240313,185300,50118644790,19850,19850,19850,19850,0
|
|
20240313,185200,50118644790,19850,19850,19850,19850,0
|
|
20240313,185100,50118644790,19850,19850,19850,19850,0
|
|
20240313,185000,50118644790,19850,19850,19850,19850,0
|
|
20240313,184900,50118644790,19850,19850,19850,19850,0
|
|
20240313,184800,50118644790,19850,19850,19850,19850,0
|
|
20240313,184700,50118644790,19850,19850,19850,19850,0
|
|
20240313,184600,50118644790,19850,19850,19850,19850,0
|
|
20240313,184500,50118644790,19850,19850,19850,19850,0
|
|
20240313,184400,50118644790,19850,19850,19850,19850,0
|
|
20240313,184300,50118644790,19850,19850,19850,19850,0
|
|
20240313,184200,50118644790,19850,19850,19850,19850,0
|
|
20240313,184100,50118644790,19850,19850,19850,19850,0
|
|
20240313,184000,50118644790,19850,19850,19850,19850,0
|
|
20240313,183900,50118644790,19850,19850,19850,19850,0
|
|
20240313,183800,50118644790,19850,19850,19850,19850,0
|
|
20240313,183700,50118644790,19850,19850,19850,19850,0
|
|
20240313,183600,50118644790,19850,19850,19850,19850,0
|
|
20240313,183500,50118644790,19850,19850,19850,19850,0
|
|
20240313,183400,50118644790,19850,19850,19850,19850,0
|
|
20240313,183300,50118644790,19850,19850,19850,19850,44943
|
|
20240313,183200,50118644790,19850,19850,19850,19850,0
|
|
20240313,183100,50118644790,19850,19850,19850,19850,0
|
|
20240313,183000,50118644790,19850,19850,19850,19850,0
|
|
20240313,182900,50118644790,19850,19850,19850,19850,0
|
|
20240313,182800,50118644790,19850,19850,19850,19850,0
|
|
20240313,182700,50118644790,19850,19850,19850,19850,0
|
|
20240313,182600,50118644790,19850,19850,19850,19850,0
|
|
20240313,182500,50118644790,19850,19850,19850,19850,0
|
|
20240313,182400,50118644790,19850,19850,19850,19850,0
|
|
20240313,182300,50118644790,19850,19850,19850,19850,0
|
|
20240313,182200,50118644790,19850,19850,19850,19850,0
|
|
20240313,182100,50118644790,19850,19850,19850,19850,0
|
|
20240313,182000,50118644790,19850,19850,19850,19850,0
|
|
20240313,181900,50118644790,19850,19850,19850,19850,0
|
|
20240313,181800,50118644790,19850,19850,19850,19850,0
|
|
20240313,181700,50118644790,19850,19850,19850,19850,0
|
|
20240313,181600,50118644790,19850,19850,19850,19850,0
|
|
20240313,181500,50118644790,19850,19850,19850,19850,0
|
|
20240313,181400,50118644790,19850,19850,19850,19850,0
|
|
20240313,181300,50118644790,19850,19850,19850,19850,0
|
|
20240313,181200,50118644790,19850,19850,19850,19850,0
|
|
20240313,181100,50118644790,19850,19850,19850,19850,0
|
|
20240313,181000,50118644790,19850,19850,19850,19850,0
|
|
20240313,180900,50118644790,19850,19850,19850,19850,0
|
|
20240313,180800,50118644790,19850,19850,19850,19850,0
|
|
20240313,180700,50118644790,19850,19850,19850,19850,0
|
|
20240313,180600,50118644790,19850,19850,19850,19850,0
|
|
20240313,180500,50118644790,19850,19850,19850,19850,0
|
|
20240313,180400,50118644790,19850,19850,19850,19850,0
|
|
20240313,180300,50118644790,19850,19850,19850,19850,44943
|
|
20240313,180200,50118644790,19850,19850,19850,19850,0
|
|
20240313,180100,50118644790,19850,19850,19850,19850,0
|
|
20240313,180000,50118644790,19850,19850,19850,19850,0
|
|
20240313,175900,50118644790,19850,19850,19850,19850,0
|
|
20240313,175800,50118644790,19850,19850,19850,19850,0
|
|
20240313,175700,50118644790,19850,19850,19850,19850,0
|
|
20240313,175600,50118644790,19850,19850,19850,19850,0
|
|
20240313,175500,50118644790,19850,19850,19850,19850,0
|
|
20240313,175400,50118644790,19850,19850,19850,19850,0
|
|
20240313,175300,50118644790,19850,19850,19850,19850,0
|
|
20240313,175200,50118644790,19850,19850,19850,19850,0
|
|
20240313,175100,50118644790,19850,19850,19850,19850,0
|
|
20240313,175000,50118644790,19850,19850,19850,19850,0
|
|
20240313,174900,50118644790,19850,19850,19850,19850,0
|
|
20240313,174800,50118644790,19850,19850,19850,19850,0
|
|
20240313,174700,50118644790,19850,19850,19850,19850,0
|
|
20240313,174600,50118644790,19850,19850,19850,19850,0
|
|
20240313,174500,50118644790,19850,19850,19850,19850,0
|
|
20240313,174400,50118644790,19850,19850,19850,19850,0
|
|
20240313,174300,50118644790,19850,19850,19850,19850,0
|
|
20240313,174200,50118644790,19850,19850,19850,19850,0
|
|
20240313,174100,50118644790,19850,19850,19850,19850,0
|
|
20240313,174000,50118644790,19850,19850,19850,19850,0
|
|
20240313,173900,50118644790,19850,19850,19850,19850,0
|
|
20240313,173800,50118644790,19850,19850,19850,19850,0
|
|
20240313,173700,50118644790,19850,19850,19850,19850,0
|
|
20240313,173600,50118644790,19850,19850,19850,19850,0
|
|
20240313,173500,50118644790,19850,19850,19850,19850,0
|
|
20240313,173400,50118644790,19850,19850,19850,19850,0
|
|
20240313,173300,50118644790,19850,19850,19850,19850,44943
|
|
20240313,173200,50118644790,19850,19850,19850,19850,0
|
|
20240313,173100,50118644790,19850,19850,19850,19850,0
|
|
20240313,173000,50118644790,19850,19850,19850,19850,0
|
|
20240313,172900,50118644790,19850,19850,19850,19850,0
|
|
20240313,172800,50118644790,19850,19850,19850,19850,0
|
|
20240313,172700,50118644790,19850,19850,19850,19850,0
|
|
20240313,172600,50118644790,19850,19850,19850,19850,0
|
|
20240313,172500,50118644790,19850,19850,19850,19850,0
|
|
20240313,172400,50118644790,19850,19850,19850,19850,0
|
|
20240313,172300,50118644790,19850,19850,19850,19850,0
|
|
20240313,172200,50118644790,19850,19850,19850,19850,0
|
|
20240313,172100,50118644790,19850,19850,19850,19850,0
|
|
20240313,172000,50118644790,19850,19850,19850,19850,0
|
|
20240313,171900,50118644790,19850,19850,19850,19850,0
|
|
20240313,171800,50118644790,19850,19850,19850,19850,0
|
|
20240313,171700,50118644790,19850,19850,19850,19850,0
|
|
20240313,171600,50118644790,19850,19850,19850,19850,0
|
|
20240313,171500,50118644790,19850,19850,19850,19850,0
|
|
20240313,171400,50118644790,19850,19850,19850,19850,0
|
|
20240313,171300,50118644790,19850,19850,19850,19850,0
|
|
20240313,171200,50118644790,19850,19850,19850,19850,0
|
|
20240313,171100,50118644790,19850,19850,19850,19850,0
|
|
20240313,171000,50118644790,19850,19850,19850,19850,0
|
|
20240313,170900,50118644790,19850,19850,19850,19850,0
|
|
20240313,170800,50118644790,19850,19850,19850,19850,0
|
|
20240313,170700,50118644790,19850,19850,19850,19850,0
|
|
20240313,170600,50118644790,19850,19850,19850,19850,0
|
|
20240313,170500,50118644790,19850,19850,19850,19850,0
|
|
20240313,170400,50118644790,19850,19850,19850,19850,0
|
|
20240313,170300,50118644790,19850,19850,19850,19850,44943
|
|
20240313,170200,50118644790,19850,19850,19850,19850,0
|
|
20240313,170100,50118644790,19850,19850,19850,19850,0
|
|
20240313,170000,50118644790,19850,19850,19850,19850,0
|
|
20240313,165900,50118644790,19850,19850,19850,19850,0
|
|
20240313,165800,50118644790,19850,19850,19850,19850,0
|
|
20240313,165700,50118644790,19850,19850,19850,19850,0
|
|
20240313,165600,50118644790,19850,19850,19850,19850,0
|
|
20240313,165500,50118644790,19850,19850,19850,19850,0
|
|
20240313,165400,50118644790,19850,19850,19850,19850,0
|
|
20240313,165300,50118644790,19850,19850,19850,19850,0
|
|
20240313,165200,50118644790,19850,19850,19850,19850,0
|
|
20240313,165100,50118644790,19850,19850,19850,19850,0
|
|
20240313,165000,50118644790,19850,19850,19850,19850,0
|
|
20240313,164900,50118644790,19850,19850,19850,19850,0
|
|
20240313,164800,50118644790,19850,19850,19850,19850,0
|
|
20240313,164700,50118644790,19850,19850,19850,19850,0
|
|
20240313,164600,50118644790,19850,19850,19850,19850,0
|
|
20240313,164500,50118644790,19850,19850,19850,19850,0
|
|
20240313,164400,50118644790,19850,19850,19850,19850,0
|
|
20240313,164300,50118644790,19850,19850,19850,19850,0
|
|
20240313,164200,50118644790,19850,19850,19850,19850,0
|
|
20240313,164100,50118644790,19850,19850,19850,19850,0
|
|
20240313,164000,50118644790,19850,19850,19850,19850,0
|
|
20240313,163900,50118644790,19850,19850,19850,19850,0
|
|
20240313,163800,50118644790,19850,19850,19850,19850,0
|
|
20240313,163700,50118644790,19850,19850,19850,19850,0
|
|
20240313,163600,50118644790,19850,19850,19850,19850,0
|
|
20240313,163500,50118644790,19850,19850,19850,19850,0
|
|
20240313,163400,50118644790,19850,19850,19850,19850,0
|
|
20240313,163300,50118644790,19850,19850,19850,19850,44943
|
|
20240313,163200,50118644790,19850,19850,19850,19850,0
|
|
20240313,163100,50118644790,19850,19850,19850,19850,0
|
|
20240313,163000,50118644790,19850,19850,19850,19850,0
|
|
20240313,162900,50118644790,19850,19850,19850,19850,0
|
|
20240313,162800,50118644790,19850,19850,19850,19850,0
|
|
20240313,162700,50118644790,19850,19850,19850,19850,0
|
|
20240313,162600,50118644790,19850,19850,19850,19850,0
|
|
20240313,162500,50118644790,19850,19850,19850,19850,0
|
|
20240313,162400,50118644790,19850,19850,19850,19850,0
|
|
20240313,162300,50118644790,19850,19850,19850,19850,0
|
|
20240313,162200,50118644790,19850,19850,19850,19850,0
|
|
20240313,162100,50118644790,19850,19850,19850,19850,0
|
|
20240313,162000,50118644790,19850,19850,19850,19850,0
|
|
20240313,161900,50118644790,19850,19850,19850,19850,0
|
|
20240313,161800,50118644790,19850,19850,19850,19850,0
|
|
20240313,161700,50118644790,19850,19850,19850,19850,0
|
|
20240313,161600,50118644790,19850,19850,19850,19850,0
|
|
20240313,161500,50118644790,19850,19850,19850,19850,0
|
|
20240313,161400,50118644790,19850,19850,19850,19850,0
|
|
20240313,161300,50118644790,19850,19850,19850,19850,0
|
|
20240313,161200,50118644790,19850,19850,19850,19850,0
|
|
20240313,161100,50118644790,19850,19850,19850,19850,0
|
|
20240313,161000,50118644790,19850,19850,19850,19850,0
|
|
20240313,160900,50118644790,19850,19850,19850,19850,0
|
|
20240313,160800,50118644790,19850,19850,19850,19850,0
|
|
20240313,160700,50118644790,19850,19850,19850,19850,0
|
|
20240313,160600,50118644790,19850,19850,19850,19850,0
|
|
20240313,160500,50118644790,19850,19850,19850,19850,0
|
|
20240313,160400,50118644790,19850,19850,19850,19850,0
|
|
20240313,160300,50118644790,19850,19850,19850,19850,44943
|
|
20240313,160200,50118644790,19850,19850,19850,19850,0
|
|
20240313,160100,50118644790,19850,19850,19850,19850,0
|
|
20240313,160000,50118644790,19850,19850,19850,19850,0
|
|
20240313,155900,50118644790,19850,19850,19850,19850,0
|
|
20240313,155800,50118644790,19850,19850,19850,19850,0
|
|
20240313,155700,50118644790,19850,19850,19850,19850,0
|
|
20240313,155600,50118644790,19850,19850,19850,19850,0
|
|
20240313,155500,50118644790,19850,19850,19850,19850,0
|
|
20240313,155400,50118644790,19850,19850,19850,19850,0
|
|
20240313,155300,50118644790,19850,19850,19850,19850,0
|
|
20240313,155200,50118644790,19850,19850,19850,19850,0
|
|
20240313,155100,50118644790,19850,19850,19850,19850,0
|
|
20240313,155000,50118644790,19850,19850,19850,19850,0
|
|
20240313,154900,50118644790,19850,19850,19850,19850,0
|
|
20240313,154800,50118644790,19850,19850,19850,19850,0
|
|
20240313,154700,50118644790,19850,19850,19850,19850,0
|
|
20240313,154600,50118644790,19850,19850,19850,19850,0
|
|
20240313,154500,50118644790,19850,19850,19850,19850,0
|
|
20240313,154400,50118644790,19850,19850,19850,19850,0
|
|
20240313,154300,50118644790,19850,19850,19850,19850,0
|
|
20240313,154200,50118644790,19850,19850,19850,19850,0
|
|
20240313,154100,50118644790,19850,19850,19850,19850,0
|
|
20240313,154000,50118644790,19850,19850,19850,19850,0
|
|
20240313,153900,50118644790,19850,19850,19850,19850,0
|
|
20240313,153800,50118644790,19850,19850,19850,19850,0
|
|
20240313,153700,50118644790,19850,19850,19850,19850,0
|
|
20240313,153600,50118644790,19850,19850,19850,19850,0
|
|
20240313,153500,50118644790,19850,19850,19850,19850,0
|
|
20240313,153400,50118644790,19850,19850,19850,19850,0
|
|
20240313,153300,50118644790,19850,19850,19850,19850,44943
|
|
20240313,153200,50118644790,19850,19850,19850,19850,0
|
|
20240313,153100,50118644790,19850,19850,19850,19850,0
|
|
20240313,153000,50118644790,19850,19850,19850,19850,44943
|
|
20240313,152900,49226526240,19900,19900,19900,19900,0
|
|
20240313,152800,49226526240,19900,19900,19900,19900,0
|
|
20240313,152700,49226526240,19900,19900,19900,19900,0
|
|
20240313,152600,49226526240,19900,19900,19900,19900,0
|
|
20240313,152500,49226526240,19900,19900,19900,19900,0
|
|
20240313,152400,49226526240,19900,19900,19900,19900,0
|
|
20240313,152300,49226526240,19900,19900,19900,19900,0
|
|
20240313,152200,49226526240,19900,19900,19900,19900,0
|
|
20240313,152100,49226526240,19900,19900,19900,19900,0
|
|
20240313,152000,49226526240,19900,19900,19900,19900,0
|
|
20240313,151900,49226526240,19900,19910,19910,19890,7541
|
|
20240313,151800,49076450600,19900,19900,19910,19890,5359
|
|
20240313,151700,48969805600,19900,19900,19910,19890,5245
|
|
20240313,151600,48865444040,19900,19920,19920,19900,11825
|
|
20240313,151500,48630014770,19920,19940,19940,19920,4481
|
|
20240313,151400,48540719100,19930,19950,19950,19930,7011
|
|
20240313,151300,48400912670,19950,19950,19960,19940,1492
|
|
20240313,151200,48371155180,19950,19950,19960,19940,2924
|
|
20240313,151100,48312830860,19950,19930,19970,19920,5728
|
|
20240313,151000,48198515490,19930,19940,19950,19910,17601
|
|
20240313,150900,47847664890,19950,19970,19980,19940,7129
|
|
20240313,150800,47705403440,19970,19960,19980,19960,1982
|
|
20240313,150700,47665827750,19970,19960,19970,19960,1230
|
|
20240313,150600,47641268810,19960,19950,19970,19940,9263
|
|
20240313,150500,47456418780,19950,19950,19950,19940,2865
|
|
20240313,150400,47399267900,19950,19950,19950,19940,1507
|
|
20240313,150300,47369203350,19950,19950,19960,19940,5386
|
|
20240313,150200,47261743790,19950,19950,19960,19940,693
|
|
20240313,150100,47247918510,19950,19940,19950,19940,1859
|
|
20240313,150000,47210836980,19940,19970,19980,19940,10587
|
|
20240313,145900,46999504720,19980,19970,19980,19960,1515
|
|
20240313,145800,46969249670,19960,19960,19970,19960,1136
|
|
20240313,145700,46946565600,19970,19950,19970,19940,1249
|
|
20240313,145600,46921637470,19940,19940,19950,19940,1854
|
|
20240313,145500,46884656950,19940,19930,19950,19930,735
|
|
20240313,145400,46870005050,19940,19950,19950,19920,4559
|
|
20240313,145300,46779146270,19940,19920,19950,19920,1557
|
|
20240313,145200,46748111250,19930,19950,19950,19920,3239
|
|
20240313,145100,46683526670,19960,19960,19980,19950,2364
|
|
20240313,145000,46636344370,19970,19980,19990,19970,4993
|
|
20240313,144900,46536612210,19980,19980,19980,19970,2131
|
|
20240313,144800,46494044000,19980,19980,19980,19970,1909
|
|
20240313,144700,46455908790,19990,19970,19990,19970,1655
|
|
20240313,144600,46422840200,19980,19970,19980,19970,752
|
|
20240313,144500,46407818610,19970,19970,19980,19960,1268
|
|
20240313,144400,46382498700,19980,19980,19990,19960,5256
|
|
20240313,144300,46277502700,19990,19980,19990,19980,1567
|
|
20240313,144200,46246182590,19980,19980,19990,19970,895
|
|
20240313,144100,46228300340,19970,19970,19990,19970,3893
|
|
20240313,144000,46150507610,19970,19950,19990,19950,9210
|
|
20240313,143900,45966631080,19950,19930,19950,19920,2831
|
|
20240313,143800,45910195270,19930,19910,19940,19910,2325
|
|
20240313,143700,45863854210,19910,19900,19910,19900,560
|
|
20240313,143600,45852707670,19900,19880,19900,19880,3554
|
|
20240313,143500,45782014530,19890,19910,19910,19880,3492
|
|
20240313,143400,45712534080,19910,19930,19940,19900,18839
|
|
20240313,143300,45337519320,19930,19940,19950,19930,1077
|
|
20240313,143200,45316049690,19940,19930,19950,19930,1486
|
|
20240313,143100,45286426250,19930,19950,19950,19920,5257
|
|
20240313,143000,45181630280,19960,19960,19960,19950,1247
|
|
20240313,142900,45156744980,19950,19950,19960,19950,1030
|
|
20240313,142800,45136188210,19960,19960,19960,19950,3136
|
|
20240313,142700,45073615110,19960,19960,19970,19950,1914
|
|
20240313,142600,45035417770,19960,19950,19960,19940,933
|
|
20240313,142500,45016800460,19950,19950,19960,19930,2421
|
|
20240313,142400,44968507010,19960,19930,19960,19930,2668
|
|
20240313,142300,44915289190,19930,19930,19950,19930,2763
|
|
20240313,142200,44860199460,19940,19930,19940,19920,2034
|
|
20240313,142100,44819660320,19920,19920,19930,19910,1248
|
|
20240313,142000,44794796830,19920,19920,19930,19920,1283
|
|
20240313,141900,44769236530,19920,19910,19930,19910,2366
|
|
20240313,141800,44722106060,19920,19900,19920,19900,5324
|
|
20240313,141700,44616103360,19900,19900,19910,19900,3366
|
|
20240313,141600,44549097340,19900,19910,19910,19890,4064
|
|
20240313,141500,44468218500,19910,19900,19910,19900,1137
|
|
20240313,141400,44445582260,19900,19900,19910,19890,1689
|
|
20240313,141300,44411963890,19900,19900,19900,19890,1123
|
|
20240313,141200,44389617800,19890,19900,19900,19890,2743
|
|
20240313,141100,44335048800,19900,19910,19910,19890,3478
|
|
20240313,141000,44265833180,19910,19890,19910,19890,4706
|
|
20240313,140900,44172163110,19890,19840,19900,19840,3066
|
|
20240313,140800,44111252180,19850,19840,19850,19840,2026
|
|
20240313,140700,44071055150,19850,19860,19860,19840,2992
|
|
20240313,140600,44011663960,19850,19820,19860,19810,6553
|
|
20240313,140500,43881657650,19810,19790,19820,19790,1848
|
|
20240313,140400,43845044000,19790,19810,19820,19770,2476
|
|
20240313,140300,43796025910,19800,19790,19820,19780,1671
|
|
20240313,140200,43762933500,19790,19740,19800,19730,6190
|
|
20240313,140100,43640639130,19740,19700,19740,19700,1621
|
|
20240313,140000,43608682170,19710,19700,19720,19690,4232
|
|
20240313,135900,43525327170,19690,19700,19700,19680,4208
|
|
20240313,135800,43442471660,19690,19720,19740,19690,7437
|
|
20240313,135700,43295904690,19720,19720,19740,19720,2377
|
|
20240313,135600,43249015990,19730,19720,19730,19720,2740
|
|
20240313,135500,43194980280,19730,19700,19730,19700,2157
|
|
20240313,135400,43152459070,19700,19710,19720,19700,3782
|
|
20240313,135300,43077925980,19710,19730,19740,19710,2829
|
|
20240313,135200,43022127340,19730,19730,19750,19730,1290
|
|
20240313,135100,42996664700,19730,19740,19750,19710,8598
|
|
20240313,135000,42827104350,19740,19760,19780,19740,5077
|
|
20240313,134900,42726795020,19760,19770,19780,19760,3616
|
|
20240313,134800,42655301820,19770,19800,19800,19770,3314
|
|
20240313,134700,42589747930,19800,19830,19840,19780,4445
|
|
20240313,134600,42501676020,19840,19840,19860,19830,4165
|
|
20240313,134500,42419023520,19840,19800,19840,19770,4476
|
|
20240313,134400,42330365880,19800,19800,19810,19790,4364
|
|
20240313,134300,42243979190,19810,19780,19810,19770,7000
|
|
20240313,134200,42105475320,19790,19730,19800,19730,10169
|
|
20240313,134100,41904469340,19730,19730,19740,19720,1226
|
|
20240313,134000,41880284220,19720,19700,19750,19700,3599
|
|
20240313,133900,41809298240,19710,19690,19730,19670,8828
|
|
20240313,133800,41635409560,19690,19700,19700,19670,7281
|
|
20240313,133700,41492097580,19700,19720,19730,19690,27091
|
|
20240313,133600,40958223390,19730,19730,19740,19720,8753
|
|
20240313,133500,40785548140,19740,19740,19750,19730,2583
|
|
20240313,133400,40734572530,19740,19740,19750,19730,2813
|
|
20240313,133300,40679043120,19740,19750,19750,19730,4675
|
|
20240313,133200,40586769120,19750,19750,19770,19740,2741
|
|
20240313,133100,40532649850,19760,19790,19800,19740,3909
|
|
20240313,133000,40455366810,19790,19790,19800,19790,3201
|
|
20240313,132900,40392002030,19800,19760,19800,19760,4907
|
|
20240313,132800,40294980010,19760,19740,19760,19740,5162
|
|
20240313,132700,40193015030,19740,19750,19750,19740,2408
|
|
20240313,132600,40145474430,19740,19750,19760,19740,4128
|
|
20240313,132500,40063943290,19750,19750,19760,19750,3957
|
|
20240313,132400,39985781610,19760,19760,19770,19750,5502
|
|
20240313,132300,39877069010,19750,19730,19780,19730,6685
|
|
20240313,132200,39745017780,19740,19750,19750,19730,7639
|
|
20240313,132100,39594211950,19750,19770,19770,19740,12528
|
|
20240313,132000,39346746900,19770,19790,19790,19770,9915
|
|
20240313,131900,39150644480,19800,19790,19810,19780,3086
|
|
20240313,131800,39089569360,19780,19790,19800,19780,6418
|
|
20240313,131700,38962579180,19790,19810,19820,19790,5329
|
|
20240313,131600,38857042910,19810,19800,19820,19780,31288
|
|
20240313,131500,38237490000,19810,19810,19820,19800,7139
|
|
20240313,131400,38096085560,19810,19810,19820,19800,7833
|
|
20240313,131300,37940963690,19810,19820,19820,19800,6509
|
|
20240313,131200,37812047120,19820,19810,19820,19800,6386
|
|
20240313,131100,37685566660,19800,19840,19840,19800,28422
|
|
20240313,131000,37122351500,19840,19840,19860,19830,7160
|
|
20240313,130900,36980268710,19840,19850,19850,19840,1803
|
|
20240313,130800,36944490910,19850,19830,19850,19830,2490
|
|
20240313,130700,36895094490,19830,19830,19840,19830,1623
|
|
20240313,130600,36862900190,19830,19830,19840,19820,2735
|
|
20240313,130500,36808669580,19830,19830,19840,19820,9829
|
|
20240313,130400,36613752210,19830,19830,19840,19830,3554
|
|
20240313,130300,36543273270,19840,19840,19850,19830,5344
|
|
20240313,130200,36437245590,19850,19850,19860,19840,4993
|
|
20240313,130100,36338155510,19850,19850,19860,19840,5685
|
|
20240313,130000,36225316650,19860,19870,19880,19840,31121
|
|
20240313,125900,35607382690,19870,19870,19880,19860,3835
|
|
20240313,125800,35531192450,19870,19890,19890,19860,7844
|
|
20240313,125700,35375303590,19890,19880,19890,19880,1587
|
|
20240313,125600,35343753230,19890,19890,19890,19880,2403
|
|
20240313,125500,35295968740,19890,19890,19900,19880,5135
|
|
20240313,125400,35193844430,19900,19900,19900,19880,3931
|
|
20240313,125300,35115654830,19900,19900,19900,19890,822
|
|
20240313,125200,35099301310,19890,19900,19910,19890,4787
|
|
20240313,125100,35004029630,19900,19910,19920,19900,2577
|
|
20240313,125000,34952734040,19910,19910,19920,19900,533
|
|
20240313,124900,34942122660,19920,19900,19920,19900,1444
|
|
20240313,124800,34913372210,19900,19890,19910,19890,1833
|
|
20240313,124700,34876895800,19890,19900,19900,19880,1849
|
|
20240313,124600,34840119040,19890,19910,19930,19890,13894
|
|
20240313,124500,34563593130,19910,19920,19930,19910,4899
|
|
20240313,124400,34465997540,19920,19940,19940,19920,3912
|
|
20240313,124300,34388034120,19940,19940,19950,19930,1379
|
|
20240313,124200,34360543580,19950,19950,19970,19930,6076
|
|
20240313,124100,34239352520,19940,19980,19980,19940,7184
|
|
20240313,124000,34095969750,19990,19990,19990,19980,1615
|
|
20240313,123900,34063700990,19990,19970,19990,19970,993
|
|
20240313,123800,34043857450,19970,19970,19980,19960,1276
|
|
20240313,123700,34018375290,19970,19980,19980,19970,1044
|
|
20240313,123600,33997517530,19990,19980,19990,19960,1019
|
|
20240313,123500,33977165360,19970,19960,19980,19960,440
|
|
20240313,123400,33968381700,19970,19980,19990,19960,1519
|
|
20240313,123300,33938051280,19960,19970,19980,19960,1707
|
|
20240313,123200,33903969480,19970,19970,19980,19960,1129
|
|
20240313,123100,33881420620,19970,19960,19970,19950,1456
|
|
20240313,123000,33852364010,19960,19940,19960,19940,877
|
|
20240313,122900,33834871360,19950,19960,19960,19940,1036
|
|
20240313,122800,33814209400,19950,19970,19990,19940,4251
|
|
20240313,122700,33729359470,19970,19960,19980,19960,1828
|
|
20240313,122600,33692851180,19960,19940,19960,19940,657
|
|
20240313,122500,33679746960,19950,19950,19950,19940,920
|
|
20240313,122400,33661399780,19940,19940,19960,19940,1198
|
|
20240313,122300,33637499680,19940,19960,19970,19940,4872
|
|
20240313,122200,33540313760,19970,19960,19970,19950,1258
|
|
20240313,122100,33515204740,19950,19940,19960,19940,1459
|
|
20240313,122000,33486095500,19940,19940,19950,19930,867
|
|
20240313,121900,33468808420,19930,19930,19930,19920,866
|
|
20240313,121800,33451551450,19930,19910,19930,19910,867
|
|
20240313,121700,33434282590,19910,19910,19920,19900,2520
|
|
20240313,121600,33384125010,19910,19910,19920,19900,2509
|
|
20240313,121500,33334174650,19910,19900,19910,19900,1838
|
|
20240313,121400,33297596040,19900,19920,19920,19900,1105
|
|
20240313,121300,33275595100,19910,19910,19920,19910,2429
|
|
20240313,121200,33227232880,19910,19910,19920,19910,1589
|
|
20240313,121100,33195595810,19920,19910,19920,19910,3666
|
|
20240313,121000,33122596010,19920,19920,19930,19920,2702
|
|
20240313,120900,33068770730,19930,19920,19930,19910,877
|
|
20240313,120800,33051299510,19920,19920,19920,19910,2338
|
|
20240313,120700,33004737070,19920,19900,19920,19890,2036
|
|
20240313,120600,32964208080,19900,19890,19900,19890,3736
|
|
20240313,120500,32889876040,19900,19920,19920,19890,4711
|
|
20240313,120400,32796110820,19920,19930,19930,19910,847
|
|
20240313,120300,32779241080,19920,19930,19930,19900,13152
|
|
20240313,120200,32517364750,19930,19900,19930,19900,2893
|
|
20240313,120100,32459741320,19920,19920,19930,19900,6965
|
|
20240313,120000,32321006030,19920,19910,19920,19900,5545
|
|
20240313,115900,32210630830,19910,19960,19960,19900,39970
|
|
20240313,115800,31414310330,19960,19980,19980,19960,5028
|
|
20240313,115700,31313918160,19980,19970,19980,19970,3016
|
|
20240313,115600,31253687180,19980,19980,19990,19970,965
|
|
20240313,115500,31234413640,19970,20000,20050,19970,8528
|
|
20240313,115400,31063990010,20000,20000,20050,19990,3729
|
|
20240313,115300,30989408640,19990,19990,19990,19990,256
|
|
20240313,115200,30984291200,19990,19990,20000,19980,553
|
|
20240313,115100,30973238190,19980,19990,19990,19970,1129
|
|
20240313,115000,30950681550,19990,19980,20000,19980,2957
|
|
20240313,114900,30891594930,19980,19970,19980,19970,1453
|
|
20240313,114800,30862573000,19980,19980,19980,19970,1391
|
|
20240313,114700,30834789750,19980,19980,19980,19960,740
|
|
20240313,114600,30820008420,19970,19970,19980,19960,1518
|
|
20240313,114500,30789697750,19970,19990,20000,19970,2481
|
|
20240313,114400,30740118370,20000,20000,20000,19990,157
|
|
20240313,114300,30736979030,20000,20000,20050,19990,1031
|
|
20240313,114200,30716353340,19990,19960,20000,19950,4764
|
|
20240313,114100,30621112460,19960,19960,19970,19950,1865
|
|
20240313,114000,30583903170,19950,19980,19990,19950,5913
|
|
20240313,113900,30465859160,19980,19990,20000,19980,2890
|
|
20240313,113800,30408098030,20000,19990,20000,19990,3443
|
|
20240313,113700,30339255550,19990,20000,20000,19980,742
|
|
20240313,113600,30324424920,19990,19960,19990,19960,1232
|
|
20240313,113500,30299800940,19970,19950,19970,19940,5794
|
|
20240313,113400,30184160620,19950,19940,19950,19910,6121
|
|
20240313,113300,30062192330,19940,19960,19960,19930,5526
|
|
20240313,113200,29951995460,19950,19960,19960,19950,3151
|
|
20240313,113100,29889128080,19960,19970,19970,19950,5944
|
|
20240313,113000,29770519700,19960,19960,19970,19950,2953
|
|
20240313,112900,29711575470,19960,19970,19970,19960,3494
|
|
20240313,112800,29641830090,19960,19970,19980,19960,2842
|
|
20240313,112700,29585071380,19970,19990,19990,19960,3114
|
|
20240313,112600,29522878810,20000,20000,20050,19980,12113
|
|
20240313,112500,29280736540,20050,20050,20050,20000,2450
|
|
20240313,112400,29231712740,20000,20050,20050,20000,1862
|
|
20240313,112300,29194441490,20050,20050,20050,20000,722
|
|
20240313,112200,29179995440,20050,20000,20050,20000,1735
|
|
20240313,112100,29145270840,20000,20050,20050,20000,919
|
|
20240313,112000,29126855440,20050,20050,20050,20000,1254
|
|
20240313,111900,29101748640,20050,20050,20050,20000,3054
|
|
20240313,111800,29040562640,20000,20000,20050,19990,6379
|
|
20240313,111700,28912919500,20000,19970,20000,19970,3964
|
|
20240313,111600,28833692390,19970,19980,19980,19960,3588
|
|
20240313,111500,28762045000,19960,19950,19970,19940,3049
|
|
20240313,111400,28701200780,19950,20000,20050,19940,24156
|
|
20240313,111300,28218446860,20050,19970,20050,19970,10021
|
|
20240313,111200,28017951550,19980,19960,19980,19950,7770
|
|
20240313,111100,27862789590,19960,19930,19960,19910,10231
|
|
20240313,111000,27658731580,19900,19860,19930,19850,8774
|
|
20240313,110900,27484161460,19860,19890,19890,19820,24971
|
|
20240313,110800,26988519160,19890,20050,20100,19860,145396
|
|
20240313,110700,24083140450,20100,20100,20150,20050,11125
|
|
20240313,110600,23859547250,20100,20100,20200,20100,1945
|
|
20240313,110500,23820406050,20100,20150,20150,20100,3551
|
|
20240313,110400,23748912900,20100,20150,20150,20100,569
|
|
20240313,110300,23737468150,20150,20100,20150,20100,3181
|
|
20240313,110200,23673423650,20100,20100,20150,20100,3201
|
|
20240313,110100,23608987700,20100,20100,20150,20100,2033
|
|
20240313,110000,23568112000,20100,20100,20150,20100,1203
|
|
20240313,105900,23543921550,20100,20150,20150,20100,1286
|
|
20240313,105800,23518064750,20150,20100,20150,20100,1457
|
|
20240313,105700,23488763450,20100,20100,20150,20100,1757
|
|
20240313,105600,23453446450,20100,20100,20150,20100,1081
|
|
20240313,105500,23431714200,20100,20100,20150,20100,1456
|
|
20240313,105400,23402418750,20100,20100,20150,20100,2994
|
|
20240313,105300,23342236050,20100,20050,20150,20050,873
|
|
20240313,105200,23324668550,20050,20100,20150,20050,4091
|
|
20240313,105100,23242474750,20100,20150,20150,20100,4027
|
|
20240313,105000,23161531100,20100,20150,20200,20100,3694
|
|
20240313,104900,23087150550,20200,20200,20200,20150,917
|
|
20240313,104800,23068668100,20200,20200,20200,20100,2098
|
|
20240313,104700,23026379050,20200,20100,20200,20100,5676
|
|
20240313,104600,22912039200,20150,20150,20200,20100,3171
|
|
20240313,104500,22848164500,20150,20150,20200,20100,2830
|
|
20240313,104400,22791151200,20150,20100,20150,20050,38448
|
|
20240313,104300,22019888500,20100,20100,20150,20050,3950
|
|
20240313,104200,21940539750,20100,20050,20100,20050,811
|
|
20240313,104100,21924257050,20050,20100,20100,20050,25505
|
|
20240313,104000,21411732950,20100,20150,20150,20100,1559
|
|
20240313,103900,21380381900,20100,20150,20200,20100,3632
|
|
20240313,103800,21307253850,20150,20150,20200,20100,1268
|
|
20240313,103700,21281700850,20150,20200,20200,20100,4112
|
|
20240313,103600,21198869750,20200,20100,20200,20100,4464
|
|
20240313,103500,21109009900,20100,20150,20150,20100,3021
|
|
20240313,103400,21048266300,20100,20150,20200,20100,3063
|
|
20240313,103300,20986582650,20200,20150,20200,20100,1986
|
|
20240313,103200,20946561650,20150,20200,20200,20100,3190
|
|
20240313,103100,20882260950,20200,20200,20200,20150,4745
|
|
20240313,103000,20786613400,20150,20150,20200,20100,11642
|
|
20240313,102900,20552025100,20150,20150,20200,20150,1400
|
|
20240313,102800,20523779350,20200,20200,20200,20150,3575
|
|
20240313,102700,20451716300,20200,20200,20200,20150,5098
|
|
20240313,102600,20348938350,20150,20200,20200,20150,1690
|
|
20240313,102500,20314865800,20150,20200,20200,20150,1520
|
|
20240313,102400,20284207100,20200,20150,20200,20150,1003
|
|
20240313,102300,20263993200,20150,20200,20200,20150,4542
|
|
20240313,102200,20172457100,20200,20150,20200,20100,2007
|
|
20240313,102100,20132019550,20100,20050,20150,20050,8205
|
|
20240313,102000,19967181150,20100,20150,20150,20050,17886
|
|
20240313,101900,19608294500,20100,20100,20150,20100,20347
|
|
20240313,101800,19199289400,20100,20150,20200,20100,16375
|
|
20240313,101700,18869808300,20150,20150,20200,20100,10471
|
|
20240313,101600,18658845450,20200,20150,20200,20150,3206
|
|
20240313,101500,18594185600,20200,20150,20200,20150,10119
|
|
20240313,101400,18390274950,20150,20150,20200,20150,19482
|
|
20240313,101300,17997688300,20150,20150,20200,20150,9937
|
|
20240313,101200,17797394000,20150,20200,20200,20150,8527
|
|
20240313,101100,17625479350,20200,20200,20200,20150,6107
|
|
20240313,101000,17502175900,20150,20200,20200,20150,8389
|
|
20240313,100900,17332781350,20200,20250,20250,20150,30733
|
|
20240313,100800,16712055900,20250,20250,20300,20200,18526
|
|
20240313,100700,16336941800,20250,20300,20350,20250,13739
|
|
20240313,100600,16058040450,20300,20300,20350,20300,2675
|
|
20240313,100500,16003693750,20300,20300,20350,20300,4331
|
|
20240313,100400,15915694900,20350,20300,20350,20300,6718
|
|
20240313,100300,15779298500,20350,20400,20400,20300,9100
|
|
20240313,100200,15594145250,20350,20350,20400,20350,3940
|
|
20240313,100100,15513963650,20350,20350,20400,20350,1568
|
|
20240313,100000,15482023150,20350,20350,20400,20350,2230
|
|
20240313,095900,15436628650,20400,20350,20400,20350,1753
|
|
20240313,095800,15400923550,20400,20400,20400,20350,1758
|
|
20240313,095700,15365085400,20400,20450,20500,20400,11438
|
|
20240313,095600,15131697650,20450,20400,20450,20400,1633
|
|
20240313,095500,15098337300,20450,20400,20500,20400,4454
|
|
20240313,095400,15007432000,20400,20450,20500,20400,5003
|
|
20240313,095300,14905186900,20500,20500,20550,20500,3726
|
|
20240313,095200,14828789850,20500,20500,20550,20450,2938
|
|
20240313,095100,14768566350,20500,20450,20500,20450,2531
|
|
20240313,095000,14716707500,20500,20500,20500,20450,3584
|
|
20240313,094900,14643401100,20500,20500,20500,20450,3661
|
|
20240313,094800,14568460600,20450,20400,20500,20400,4476
|
|
20240313,094700,14476915350,20450,20450,20450,20400,868
|
|
20240313,094600,14459188500,20450,20400,20450,20400,2945
|
|
20240313,094500,14398970200,20450,20400,20450,20400,4618
|
|
20240313,094400,14304580150,20400,20400,20400,20350,3294
|
|
20240313,094300,14237400600,20400,20350,20450,20350,5231
|
|
20240313,094200,14130711000,20400,20400,20400,20350,3804
|
|
20240313,094100,14053213100,20350,20400,20450,20350,8745
|
|
20240313,094000,13874856100,20400,20400,20450,20400,1688
|
|
20240313,093900,13840394800,20450,20450,20450,20400,3148
|
|
20240313,093800,13776134850,20450,20450,20450,20400,5987
|
|
20240313,093700,13653729550,20450,20450,20500,20450,4311
|
|
20240313,093600,13565564450,20450,20450,20500,20400,2441
|
|
20240313,093500,13515659650,20450,20450,20450,20400,1014
|
|
20240313,093400,13494946650,20400,20450,20500,20400,3790
|
|
20240313,093300,13417437900,20450,20450,20500,20400,3279
|
|
20240313,093200,13350266550,20450,20350,20450,20350,4388
|
|
20240313,093100,13260708100,20350,20350,20400,20300,11593
|
|
20240313,093000,13024787300,20350,20350,20350,20300,5231
|
|
20240313,092900,12918504500,20350,20400,20400,20300,26179
|
|
20240313,092800,12385470850,20400,20450,20500,20400,10740
|
|
20240313,092700,12166063600,20450,20550,20550,20450,7529
|
|
20240313,092600,12011717650,20550,20600,20600,20500,4482
|
|
20240313,092500,11919606500,20550,20600,20600,20500,3689
|
|
20240313,092400,11843802950,20600,20550,20600,20500,3694
|
|
20240313,092300,11767893350,20550,20450,20550,20450,10469
|
|
20240313,092200,11553636050,20450,20550,20550,20450,27101
|
|
20240313,092100,10998608000,20500,20550,20600,20500,2830
|
|
20240313,092000,10940466750,20550,20650,20650,20500,16618
|
|
20240313,091900,10598748450,20650,20650,20650,20550,6786
|
|
20240313,091800,10458966850,20650,20700,20700,20600,11261
|
|
20240313,091700,10226468650,20700,20650,20700,20600,4350
|
|
20240313,091600,10136607950,20650,20600,20650,20550,10735
|
|
20240313,091500,9915568400,20600,20600,20600,20500,8488
|
|
20240313,091400,9741070950,20600,20600,20700,20500,24414
|
|
20240313,091300,9238421100,20650,20650,20700,20600,14252
|
|
20240313,091200,8944424600,20650,20700,20750,20600,33330
|
|
20240313,091100,8256125150,20700,20800,20800,20700,19338
|
|
20240313,091000,7855032650,20750,20950,20950,20750,27709
|
|
20240313,090900,7276904150,20950,21000,21050,20900,15091
|
|
20240313,090800,6960504000,21050,21050,21150,20950,41304
|
|
20240313,090700,6089845300,21050,20950,21050,20900,35940
|
|
20240313,090600,5335877050,20900,20900,20950,20900,8009
|
|
20240313,090500,5168433850,20900,20850,20950,20850,9526
|
|
20240313,090400,4969360550,20900,20950,21000,20900,27354
|
|
20240313,090300,4397126650,20950,21000,21050,20950,19760
|
|
20240313,090200,3982003900,21000,20950,21050,20900,31577
|
|
20240313,090100,3319175850,20950,21050,21100,20950,53380
|
|
20240313,090000,2196403100,21050,21100,21100,20950,103413
|