598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,185500,22387317210,17680,17680,17680,17680,62963
|
|
20240305,185400,22387317210,17680,17680,17680,17680,0
|
|
20240305,185300,22387317210,17680,17680,17680,17680,0
|
|
20240305,185200,22387317210,17680,17680,17680,17680,0
|
|
20240305,185100,22387317210,17680,17680,17680,17680,0
|
|
20240305,185000,22387317210,17680,17680,17680,17680,0
|
|
20240305,184900,22387317210,17680,17680,17680,17680,0
|
|
20240305,184800,22387317210,17680,17680,17680,17680,0
|
|
20240305,184700,22387317210,17680,17680,17680,17680,0
|
|
20240305,184600,22387317210,17680,17680,17680,17680,0
|
|
20240305,184500,22387317210,17680,17680,17680,17680,0
|
|
20240305,184400,22387317210,17680,17680,17680,17680,0
|
|
20240305,184300,22387317210,17680,17680,17680,17680,0
|
|
20240305,184200,22387317210,17680,17680,17680,17680,0
|
|
20240305,184100,22387317210,17680,17680,17680,17680,0
|
|
20240305,184000,22387317210,17680,17680,17680,17680,0
|
|
20240305,183900,22387317210,17680,17680,17680,17680,0
|
|
20240305,183800,22387317210,17680,17680,17680,17680,0
|
|
20240305,183700,22387317210,17680,17680,17680,17680,0
|
|
20240305,183600,22387317210,17680,17680,17680,17680,0
|
|
20240305,183500,22387317210,17680,17680,17680,17680,0
|
|
20240305,183400,22387317210,17680,17680,17680,17680,0
|
|
20240305,183300,22387317210,17680,17680,17680,17680,0
|
|
20240305,183200,22387317210,17680,17680,17680,17680,0
|
|
20240305,183100,22387317210,17680,17680,17680,17680,0
|
|
20240305,183000,22387317210,17680,17680,17680,17680,0
|
|
20240305,182900,22387317210,17680,17680,17680,17680,0
|
|
20240305,182800,22387317210,17680,17680,17680,17680,0
|
|
20240305,182700,22387317210,17680,17680,17680,17680,0
|
|
20240305,182600,22387317210,17680,17680,17680,17680,0
|
|
20240305,182500,22387317210,17680,17680,17680,17680,62963
|
|
20240305,182400,22387317210,17680,17680,17680,17680,0
|
|
20240305,182300,22387317210,17680,17680,17680,17680,0
|
|
20240305,182200,22387317210,17680,17680,17680,17680,0
|
|
20240305,182100,22387317210,17680,17680,17680,17680,0
|
|
20240305,182000,22387317210,17680,17680,17680,17680,0
|
|
20240305,181900,22387317210,17680,17680,17680,17680,0
|
|
20240305,181800,22387317210,17680,17680,17680,17680,0
|
|
20240305,181700,22387317210,17680,17680,17680,17680,0
|
|
20240305,181600,22387317210,17680,17680,17680,17680,0
|
|
20240305,181500,22387317210,17680,17680,17680,17680,0
|
|
20240305,181400,22387317210,17680,17680,17680,17680,0
|
|
20240305,181300,22387317210,17680,17680,17680,17680,0
|
|
20240305,181200,22387317210,17680,17680,17680,17680,0
|
|
20240305,181100,22387317210,17680,17680,17680,17680,0
|
|
20240305,181000,22387317210,17680,17680,17680,17680,0
|
|
20240305,180900,22387317210,17680,17680,17680,17680,0
|
|
20240305,180800,22387317210,17680,17680,17680,17680,0
|
|
20240305,180700,22387317210,17680,17680,17680,17680,0
|
|
20240305,180600,22387317210,17680,17680,17680,17680,0
|
|
20240305,180500,22387317210,17680,17680,17680,17680,0
|
|
20240305,180400,22387317210,17680,17680,17680,17680,0
|
|
20240305,180300,22387317210,17680,17680,17680,17680,0
|
|
20240305,180200,22387317210,17680,17680,17680,17680,0
|
|
20240305,180100,22387317210,17680,17680,17680,17680,0
|
|
20240305,180000,22387317210,17680,17680,17680,17680,0
|
|
20240305,175900,22387317210,17680,17680,17680,17680,0
|
|
20240305,175800,22387317210,17680,17680,17680,17680,0
|
|
20240305,175700,22387317210,17680,17680,17680,17680,0
|
|
20240305,175600,22387317210,17680,17680,17680,17680,0
|
|
20240305,175500,22387317210,17680,17680,17680,17680,62963
|
|
20240305,175400,22387317210,17680,17680,17680,17680,0
|
|
20240305,175300,22387317210,17680,17680,17680,17680,0
|
|
20240305,175200,22387317210,17680,17680,17680,17680,0
|
|
20240305,175100,22387317210,17680,17680,17680,17680,0
|
|
20240305,175000,22387317210,17680,17680,17680,17680,0
|
|
20240305,174900,22387317210,17680,17680,17680,17680,0
|
|
20240305,174800,22387317210,17680,17680,17680,17680,0
|
|
20240305,174700,22387317210,17680,17680,17680,17680,0
|
|
20240305,174600,22387317210,17680,17680,17680,17680,0
|
|
20240305,174500,22387317210,17680,17680,17680,17680,0
|
|
20240305,174400,22387317210,17680,17680,17680,17680,0
|
|
20240305,174300,22387317210,17680,17680,17680,17680,0
|
|
20240305,174200,22387317210,17680,17680,17680,17680,0
|
|
20240305,174100,22387317210,17680,17680,17680,17680,0
|
|
20240305,174000,22387317210,17680,17680,17680,17680,0
|
|
20240305,173900,22387317210,17680,17680,17680,17680,0
|
|
20240305,173800,22387317210,17680,17680,17680,17680,0
|
|
20240305,173700,22387317210,17680,17680,17680,17680,0
|
|
20240305,173600,22387317210,17680,17680,17680,17680,0
|
|
20240305,173500,22387317210,17680,17680,17680,17680,0
|
|
20240305,173400,22387317210,17680,17680,17680,17680,0
|
|
20240305,173300,22387317210,17680,17680,17680,17680,0
|
|
20240305,173200,22387317210,17680,17680,17680,17680,0
|
|
20240305,173100,22387317210,17680,17680,17680,17680,0
|
|
20240305,173000,22387317210,17680,17680,17680,17680,0
|
|
20240305,172900,22387317210,17680,17680,17680,17680,0
|
|
20240305,172800,22387317210,17680,17680,17680,17680,0
|
|
20240305,172700,22387317210,17680,17680,17680,17680,0
|
|
20240305,172600,22387317210,17680,17680,17680,17680,0
|
|
20240305,172500,22387317210,17680,17680,17680,17680,62963
|
|
20240305,172400,22387317210,17680,17680,17680,17680,0
|
|
20240305,172300,22387317210,17680,17680,17680,17680,0
|
|
20240305,172200,22387317210,17680,17680,17680,17680,0
|
|
20240305,172100,22387317210,17680,17680,17680,17680,0
|
|
20240305,172000,22387317210,17680,17680,17680,17680,0
|
|
20240305,171900,22387317210,17680,17680,17680,17680,0
|
|
20240305,171800,22387317210,17680,17680,17680,17680,0
|
|
20240305,171700,22387317210,17680,17680,17680,17680,0
|
|
20240305,171600,22387317210,17680,17680,17680,17680,0
|
|
20240305,171500,22387317210,17680,17680,17680,17680,0
|
|
20240305,171400,22387317210,17680,17680,17680,17680,0
|
|
20240305,171300,22387317210,17680,17680,17680,17680,0
|
|
20240305,171200,22387317210,17680,17680,17680,17680,0
|
|
20240305,171100,22387317210,17680,17680,17680,17680,0
|
|
20240305,171000,22387317210,17680,17680,17680,17680,0
|
|
20240305,170900,22387317210,17680,17680,17680,17680,0
|
|
20240305,170800,22387317210,17680,17680,17680,17680,0
|
|
20240305,170700,22387317210,17680,17680,17680,17680,0
|
|
20240305,170600,22387317210,17680,17680,17680,17680,0
|
|
20240305,170500,22387317210,17680,17680,17680,17680,0
|
|
20240305,170400,22387317210,17680,17680,17680,17680,0
|
|
20240305,170300,22387317210,17680,17680,17680,17680,0
|
|
20240305,170200,22387317210,17680,17680,17680,17680,0
|
|
20240305,170100,22387317210,17680,17680,17680,17680,0
|
|
20240305,170000,22387317210,17680,17680,17680,17680,0
|
|
20240305,165900,22387317210,17680,17680,17680,17680,0
|
|
20240305,165800,22387317210,17680,17680,17680,17680,0
|
|
20240305,165700,22387317210,17680,17680,17680,17680,0
|
|
20240305,165600,22387317210,17680,17680,17680,17680,0
|
|
20240305,165500,22387317210,17680,17680,17680,17680,62963
|
|
20240305,165400,22387317210,17680,17680,17680,17680,0
|
|
20240305,165300,22387317210,17680,17680,17680,17680,0
|
|
20240305,165200,22387317210,17680,17680,17680,17680,0
|
|
20240305,165100,22387317210,17680,17680,17680,17680,0
|
|
20240305,165000,22387317210,17680,17680,17680,17680,0
|
|
20240305,164900,22387317210,17680,17680,17680,17680,0
|
|
20240305,164800,22387317210,17680,17680,17680,17680,0
|
|
20240305,164700,22387317210,17680,17680,17680,17680,0
|
|
20240305,164600,22387317210,17680,17680,17680,17680,0
|
|
20240305,164500,22387317210,17680,17680,17680,17680,0
|
|
20240305,164400,22387317210,17680,17680,17680,17680,0
|
|
20240305,164300,22387317210,17680,17680,17680,17680,0
|
|
20240305,164200,22387317210,17680,17680,17680,17680,0
|
|
20240305,164100,22387317210,17680,17680,17680,17680,0
|
|
20240305,164000,22387317210,17680,17680,17680,17680,0
|
|
20240305,163900,22387317210,17680,17680,17680,17680,0
|
|
20240305,163800,22387317210,17680,17680,17680,17680,0
|
|
20240305,163700,22387317210,17680,17680,17680,17680,0
|
|
20240305,163600,22387317210,17680,17680,17680,17680,0
|
|
20240305,163500,22387317210,17680,17680,17680,17680,0
|
|
20240305,163400,22387317210,17680,17680,17680,17680,0
|
|
20240305,163300,22387317210,17680,17680,17680,17680,0
|
|
20240305,163200,22387317210,17680,17680,17680,17680,0
|
|
20240305,163100,22387317210,17680,17680,17680,17680,0
|
|
20240305,163000,22387317210,17680,17680,17680,17680,0
|
|
20240305,162900,22387317210,17680,17680,17680,17680,0
|
|
20240305,162800,22387317210,17680,17680,17680,17680,0
|
|
20240305,162700,22387317210,17680,17680,17680,17680,0
|
|
20240305,162600,22387317210,17680,17680,17680,17680,0
|
|
20240305,162500,22387317210,17680,17680,17680,17680,62963
|
|
20240305,162400,22387317210,17680,17680,17680,17680,0
|
|
20240305,162300,22387317210,17680,17680,17680,17680,0
|
|
20240305,162200,22387317210,17680,17680,17680,17680,0
|
|
20240305,162100,22387317210,17680,17680,17680,17680,0
|
|
20240305,162000,22387317210,17680,17680,17680,17680,0
|
|
20240305,161900,22387317210,17680,17680,17680,17680,0
|
|
20240305,161800,22387317210,17680,17680,17680,17680,0
|
|
20240305,161700,22387317210,17680,17680,17680,17680,0
|
|
20240305,161600,22387317210,17680,17680,17680,17680,0
|
|
20240305,161500,22387317210,17680,17680,17680,17680,0
|
|
20240305,161400,22387317210,17680,17680,17680,17680,0
|
|
20240305,161300,22387317210,17680,17680,17680,17680,0
|
|
20240305,161200,22387317210,17680,17680,17680,17680,0
|
|
20240305,161100,22387317210,17680,17680,17680,17680,0
|
|
20240305,161000,22387317210,17680,17680,17680,17680,0
|
|
20240305,160900,22387317210,17680,17680,17680,17680,0
|
|
20240305,160800,22387317210,17680,17680,17680,17680,0
|
|
20240305,160700,22387317210,17680,17680,17680,17680,0
|
|
20240305,160600,22387317210,17680,17680,17680,17680,0
|
|
20240305,160500,22387317210,17680,17680,17680,17680,0
|
|
20240305,160400,22387317210,17680,17680,17680,17680,0
|
|
20240305,160300,22387317210,17680,17680,17680,17680,0
|
|
20240305,160200,22387317210,17680,17680,17680,17680,0
|
|
20240305,160100,22387317210,17680,17680,17680,17680,0
|
|
20240305,160000,22387317210,17680,17680,17680,17680,0
|
|
20240305,155900,22387317210,17680,17680,17680,17680,0
|
|
20240305,155800,22387317210,17680,17680,17680,17680,0
|
|
20240305,155700,22387317210,17680,17680,17680,17680,0
|
|
20240305,155600,22387317210,17680,17680,17680,17680,0
|
|
20240305,155500,22387317210,17680,17680,17680,17680,62963
|
|
20240305,155400,22387317210,17680,17680,17680,17680,0
|
|
20240305,155300,22387317210,17680,17680,17680,17680,0
|
|
20240305,155200,22387317210,17680,17680,17680,17680,0
|
|
20240305,155100,22387317210,17680,17680,17680,17680,0
|
|
20240305,155000,22387317210,17680,17680,17680,17680,0
|
|
20240305,154900,22387317210,17680,17680,17680,17680,0
|
|
20240305,154800,22387317210,17680,17680,17680,17680,0
|
|
20240305,154700,22387317210,17680,17680,17680,17680,0
|
|
20240305,154600,22387317210,17680,17680,17680,17680,0
|
|
20240305,154500,22387317210,17680,17680,17680,17680,0
|
|
20240305,154400,22387317210,17680,17680,17680,17680,0
|
|
20240305,154300,22387317210,17680,17680,17680,17680,0
|
|
20240305,154200,22387317210,17680,17680,17680,17680,0
|
|
20240305,154100,22387317210,17680,17680,17680,17680,0
|
|
20240305,154000,22387317210,17680,17680,17680,17680,0
|
|
20240305,153900,22387317210,17680,17680,17680,17680,0
|
|
20240305,153800,22387317210,17680,17680,17680,17680,0
|
|
20240305,153700,22387317210,17680,17680,17680,17680,0
|
|
20240305,153600,22387317210,17680,17680,17680,17680,0
|
|
20240305,153500,22387317210,17680,17680,17680,17680,0
|
|
20240305,153400,22387317210,17680,17680,17680,17680,0
|
|
20240305,153300,22387317210,17680,17680,17680,17680,0
|
|
20240305,153200,22387317210,17680,17680,17680,17680,0
|
|
20240305,153100,22387317210,17680,17680,17680,17680,0
|
|
20240305,153000,22387317210,17680,17680,17680,17680,62963
|
|
20240305,152900,21274131370,17710,17710,17710,17710,0
|
|
20240305,152800,21274131370,17710,17710,17710,17710,0
|
|
20240305,152700,21274131370,17710,17710,17710,17710,0
|
|
20240305,152600,21274131370,17710,17710,17710,17710,0
|
|
20240305,152500,21274131370,17710,17710,17710,17710,0
|
|
20240305,152400,21274131370,17710,17710,17710,17710,0
|
|
20240305,152300,21274131370,17710,17710,17710,17710,0
|
|
20240305,152200,21274131370,17710,17710,17710,17710,0
|
|
20240305,152100,21274131370,17710,17710,17710,17710,0
|
|
20240305,152000,21274131370,17710,17710,17710,17710,0
|
|
20240305,151900,21274131370,17710,17700,17710,17690,5498
|
|
20240305,151800,21176810750,17710,17700,17710,17690,4299
|
|
20240305,151700,21100707280,17690,17690,17700,17690,2334
|
|
20240305,151600,21059405310,17700,17700,17710,17700,8197
|
|
20240305,151500,20914305610,17700,17710,17710,17700,6428
|
|
20240305,151400,20800523940,17700,17710,17710,17700,2144
|
|
20240305,151300,20762556810,17710,17700,17710,17700,2259
|
|
20240305,151200,20722557630,17710,17700,17710,17690,1597
|
|
20240305,151100,20694282920,17700,17690,17700,17680,6957
|
|
20240305,151000,20571197660,17690,17690,17690,17680,721
|
|
20240305,150900,20558448760,17680,17690,17700,17680,5130
|
|
20240305,150800,20467705770,17690,17700,17700,17690,818
|
|
20240305,150700,20453234710,17700,17700,17700,17690,1373
|
|
20240305,150600,20428941880,17690,17700,17700,17690,1124
|
|
20240305,150500,20409055440,17690,17690,17700,17690,1092
|
|
20240305,150400,20389736830,17700,17690,17700,17690,1524
|
|
20240305,150300,20362769750,17700,17700,17700,17690,9452
|
|
20240305,150200,20195558650,17700,17700,17700,17690,3690
|
|
20240305,150100,20130255730,17710,17700,17710,17700,924
|
|
20240305,150000,20113899280,17700,17690,17710,17690,1928
|
|
20240305,145900,20079776310,17690,17690,17700,17690,1257
|
|
20240305,145800,20057534330,17690,17700,17720,17690,1895
|
|
20240305,145700,20024001510,17700,17700,17730,17690,13583
|
|
20240305,145600,19783485150,17700,17700,17700,17690,1092
|
|
20240305,145500,19764165580,17700,17690,17700,17690,968
|
|
20240305,145400,19747039510,17690,17700,17700,17690,1447
|
|
20240305,145300,19721431240,17700,17690,17710,17690,2852
|
|
20240305,145200,19670951160,17690,17700,17700,17690,821
|
|
20240305,145100,19656423850,17700,17690,17700,17690,1890
|
|
20240305,145000,19622977870,17680,17700,17700,17680,2040
|
|
20240305,144900,19586891960,17690,17700,17710,17690,4220
|
|
20240305,144800,19512219490,17700,17700,17710,17690,2984
|
|
20240305,144700,19459404260,17710,17700,17710,17700,1443
|
|
20240305,144600,19433860950,17700,17710,17710,17690,6115
|
|
20240305,144500,19325628840,17700,17710,17710,17700,2015
|
|
20240305,144400,19289959840,17700,17710,17710,17700,1543
|
|
20240305,144300,19262642650,17710,17710,17710,17700,1151
|
|
20240305,144200,19242265300,17710,17710,17710,17700,888
|
|
20240305,144100,19226543930,17700,17700,17710,17700,798
|
|
20240305,144000,19212415570,17700,17700,17710,17700,1330
|
|
20240305,143900,19188867630,17710,17710,17720,17700,2300
|
|
20240305,143800,19148142030,17710,17710,17720,17700,1554
|
|
20240305,143700,19120621000,17710,17710,17720,17710,1634
|
|
20240305,143600,19091678210,17710,17710,17720,17700,940
|
|
20240305,143500,19075030060,17710,17710,17710,17700,1571
|
|
20240305,143400,19047214010,17710,17690,17710,17690,1103
|
|
20240305,143300,19027688920,17700,17700,17710,17690,1909
|
|
20240305,143200,18993901210,17690,17690,17710,17690,3823
|
|
20240305,143100,18926239700,17690,17690,17700,17680,2360
|
|
20240305,143000,18884492090,17690,17710,17710,17680,3371
|
|
20240305,142900,18824834520,17710,17710,17710,17700,3246
|
|
20240305,142800,18767364550,17710,17710,17720,17700,3146
|
|
20240305,142700,18711650800,17720,17730,17730,17710,3082
|
|
20240305,142600,18657032320,17730,17720,17730,17720,1740
|
|
20240305,142500,18626191520,17720,17710,17720,17700,1588
|
|
20240305,142400,18598072590,17700,17690,17710,17690,8102
|
|
20240305,142300,18454668960,17700,17690,17710,17680,6971
|
|
20240305,142200,18331317150,17680,17680,17690,17680,624
|
|
20240305,142100,18320282960,17690,17680,17690,17670,13202
|
|
20240305,142000,18086876520,17680,17670,17680,17670,1032
|
|
20240305,141900,18068637450,17680,17670,17680,17670,2780
|
|
20240305,141800,18019511270,17680,17690,17690,17670,2758
|
|
20240305,141700,17970752640,17690,17680,17700,17680,2119
|
|
20240305,141600,17933276830,17690,17680,17690,17670,6036
|
|
20240305,141500,17826561160,17670,17670,17680,17670,2769
|
|
20240305,141400,17777630270,17670,17680,17680,17670,1307
|
|
20240305,141300,17754532160,17680,17680,17680,17670,1828
|
|
20240305,141200,17722218350,17690,17680,17690,17670,2038
|
|
20240305,141100,17686188880,17680,17670,17680,17670,2627
|
|
20240305,141000,17639767110,17680,17670,17680,17670,4470
|
|
20240305,140900,17560769370,17670,17680,17680,17670,2589
|
|
20240305,140800,17515007630,17670,17680,17690,17670,7159
|
|
20240305,140700,17388443490,17680,17690,17690,17680,1374
|
|
20240305,140600,17364146000,17680,17680,17690,17680,1251
|
|
20240305,140500,17342018000,17690,17690,17690,17680,1432
|
|
20240305,140400,17316697420,17680,17690,17690,17680,1906
|
|
20240305,140300,17282985550,17690,17690,17690,17680,1821
|
|
20240305,140200,17250785730,17700,17690,17700,17680,1449
|
|
20240305,140100,17225156350,17680,17680,17690,17680,2607
|
|
20240305,140000,17179055320,17690,17690,17690,17680,2852
|
|
20240305,135900,17128608040,17690,17690,17690,17680,881
|
|
20240305,135800,17113030410,17680,17680,17690,17670,2177
|
|
20240305,135700,17074541940,17690,17680,17690,17680,1210
|
|
20240305,135600,17053143770,17680,17680,17680,17670,3280
|
|
20240305,135500,16995158860,17680,17670,17680,17670,1521
|
|
20240305,135400,16968278690,17680,17670,17680,17670,1357
|
|
20240305,135300,16944295100,17670,17670,17680,17670,2220
|
|
20240305,135200,16905053680,17680,17710,17710,17670,23419
|
|
20240305,135100,16490731090,17710,17710,17710,17700,2294
|
|
20240305,135000,16450121780,17710,17710,17710,17700,5117
|
|
20240305,134900,16359541990,17700,17710,17710,17700,1465
|
|
20240305,134800,16333601590,17710,17710,17710,17700,602
|
|
20240305,134700,16322942250,17700,17720,17720,17700,5406
|
|
20240305,134600,16227200660,17720,17720,17720,17710,1015
|
|
20240305,134500,16209220750,17710,17710,17720,17710,1206
|
|
20240305,134400,16187858170,17710,17710,17720,17710,1143
|
|
20240305,134300,16167611870,17720,17710,17720,17710,1808
|
|
20240305,134200,16135585640,17710,17720,17740,17710,2714
|
|
20240305,134100,16087483980,17720,17720,17720,17710,2271
|
|
20240305,134000,16047245880,17720,17710,17720,17710,3415
|
|
20240305,133900,15986737840,17720,17720,17720,17710,1617
|
|
20240305,133800,15958093410,17710,17710,17720,17710,1228
|
|
20240305,133700,15936340570,17710,17720,17720,17710,1118
|
|
20240305,133600,15916536050,17710,17710,17720,17710,1247
|
|
20240305,133500,15894449210,17720,17710,17720,17710,890
|
|
20240305,133400,15878684850,17720,17710,17720,17710,1316
|
|
20240305,133300,15855367390,17720,17720,17720,17710,844
|
|
20240305,133200,15840417800,17720,17720,17720,17710,1116
|
|
20240305,133100,15820648530,17710,17720,17720,17710,1397
|
|
20240305,133000,15795901920,17720,17710,17720,17710,3389
|
|
20240305,132900,15735853510,17710,17720,17720,17710,1323
|
|
20240305,132800,15712417590,17710,17720,17720,17710,1073
|
|
20240305,132700,15693409180,17720,17720,17720,17710,1212
|
|
20240305,132600,15671939700,17720,17720,17720,17710,952
|
|
20240305,132500,15655074750,17720,17730,17730,17710,870
|
|
20240305,132400,15639662620,17730,17730,17730,17710,1245
|
|
20240305,132300,15617595590,17720,17740,17740,17720,1261
|
|
20240305,132200,15595243200,17730,17720,17740,17710,1673
|
|
20240305,132100,15565594100,17720,17720,17730,17710,2185
|
|
20240305,132000,15526878440,17710,17730,17730,17710,2049
|
|
20240305,131900,15490574780,17730,17720,17730,17720,2589
|
|
20240305,131800,15444689290,17720,17720,17720,17710,1333
|
|
20240305,131700,15421074960,17720,17700,17720,17700,2521
|
|
20240305,131600,15376431020,17700,17700,17710,17700,1144
|
|
20240305,131500,15356179210,17700,17720,17720,17690,2259
|
|
20240305,131400,15316193850,17710,17740,17750,17710,3500
|
|
20240305,131300,15254132670,17740,17740,17740,17730,1353
|
|
20240305,131200,15230135040,17730,17720,17740,17720,735
|
|
20240305,131100,15217105270,17720,17700,17730,17690,1195
|
|
20240305,131000,15195940510,17690,17700,17700,17690,907
|
|
20240305,130900,15179891760,17690,17690,17700,17690,927
|
|
20240305,130800,15163490000,17690,17690,17700,17680,2501
|
|
20240305,130700,15119252830,17680,17690,17720,17680,6608
|
|
20240305,130600,15002336420,17680,17710,17710,17680,4457
|
|
20240305,130500,14923474960,17700,17720,17720,17700,2850
|
|
20240305,130400,14873003990,17710,17710,17710,17700,2295
|
|
20240305,130300,14832373540,17710,17710,17720,17700,626
|
|
20240305,130200,14821285930,17720,17700,17730,17700,1674
|
|
20240305,130100,14791634140,17710,17720,17720,17700,2247
|
|
20240305,130000,14751841010,17730,17710,17730,17700,2021
|
|
20240305,125900,14716046210,17720,17710,17720,17710,170
|
|
20240305,125800,14713034740,17710,17720,17720,17700,1555
|
|
20240305,125700,14685496090,17720,17710,17720,17700,1206
|
|
20240305,125600,14664135830,17710,17730,17730,17700,1393
|
|
20240305,125500,14639469190,17720,17720,17730,17720,870
|
|
20240305,125400,14624050540,17730,17700,17730,17690,2727
|
|
20240305,125300,14575778860,17700,17700,17700,17690,750
|
|
20240305,125200,14562507100,17690,17700,17700,17690,925
|
|
20240305,125100,14546140230,17700,17690,17700,17680,1813
|
|
20240305,125000,14514069050,17690,17700,17700,17690,1075
|
|
20240305,124900,14495050630,17690,17690,17700,17680,1594
|
|
20240305,124800,14466856030,17690,17680,17700,17680,2373
|
|
20240305,124700,14424880400,17680,17710,17710,17680,3716
|
|
20240305,124600,14359127100,17700,17700,17710,17700,2383
|
|
20240305,124500,14316945120,17710,17710,17710,17700,4871
|
|
20240305,124400,14230682870,17720,17750,17760,17710,7657
|
|
20240305,124300,14094881440,17750,17750,17760,17740,1129
|
|
20240305,124200,14074843380,17750,17740,17750,17740,957
|
|
20240305,124100,14057860250,17750,17730,17750,17730,2322
|
|
20240305,124000,14016666070,17730,17730,17740,17720,2066
|
|
20240305,123900,13980037370,17730,17730,17740,17720,778
|
|
20240305,123800,13966246560,17730,17730,17740,17720,851
|
|
20240305,123700,13951159640,17720,17730,17740,17710,1554
|
|
20240305,123600,13923619850,17720,17730,17740,17710,1531
|
|
20240305,123500,13896475260,17730,17740,17740,17730,780
|
|
20240305,123400,13882643050,17730,17730,17740,17730,1842
|
|
20240305,123300,13849983180,17730,17730,17740,17710,1182
|
|
20240305,123200,13829022900,17730,17740,17740,17710,471
|
|
20240305,123100,13820671520,17700,17700,17730,17700,7264
|
|
20240305,123000,13691984340,17690,17710,17710,17690,852
|
|
20240305,122900,13676906310,17700,17700,17710,17700,1385
|
|
20240305,122800,13652388920,17710,17700,17710,17690,2038
|
|
20240305,122700,13616315990,17700,17700,17710,17690,2203
|
|
20240305,122600,13577325710,17700,17690,17700,17690,693
|
|
20240305,122500,13565063190,17690,17680,17700,17680,3626
|
|
20240305,122400,13500941150,17680,17700,17700,17670,1176
|
|
20240305,122300,13480151080,17690,17710,17710,17670,3360
|
|
20240305,122200,13420729240,17710,17690,17710,17650,4031
|
|
20240305,122100,13349503010,17670,17710,17710,17660,25013
|
|
20240305,122000,12907282900,17710,17710,17710,17700,959
|
|
20240305,121900,12890305010,17710,17700,17710,17700,866
|
|
20240305,121800,12874971750,17710,17710,17720,17700,1670
|
|
20240305,121700,12845400020,17720,17720,17720,17710,827
|
|
20240305,121600,12830750250,17720,17700,17720,17700,1560
|
|
20240305,121500,12803126460,17710,17710,17710,17700,1054
|
|
20240305,121400,12784464200,17710,17720,17720,17700,3475
|
|
20240305,121300,12722947210,17720,17720,17720,17710,854
|
|
20240305,121200,12707820390,17720,17720,17720,17700,4012
|
|
20240305,121100,12636769290,17710,17720,17720,17710,593
|
|
20240305,121000,12626264010,17710,17720,17720,17710,1328
|
|
20240305,120900,12602732950,17730,17720,17730,17710,2470
|
|
20240305,120800,12558951190,17720,17720,17740,17710,3964
|
|
20240305,120700,12488712480,17720,17720,17730,17720,1256
|
|
20240305,120600,12466451430,17730,17740,17740,17720,1695
|
|
20240305,120500,12436397920,17740,17730,17740,17730,2112
|
|
20240305,120400,12398940510,17720,17730,17730,17720,1135
|
|
20240305,120300,12378821720,17720,17710,17730,17700,8171
|
|
20240305,120200,12234108710,17710,17710,17710,17690,1073
|
|
20240305,120100,12215114610,17710,17710,17710,17690,1817
|
|
20240305,120000,12182951290,17700,17700,17700,17690,2567
|
|
20240305,115900,12137516110,17700,17710,17710,17690,777
|
|
20240305,115800,12123764760,17710,17710,17710,17690,2661
|
|
20240305,115700,12076658780,17710,17700,17710,17700,1895
|
|
20240305,115600,12043102790,17710,17710,17710,17700,469
|
|
20240305,115500,12034798360,17700,17700,17720,17700,916
|
|
20240305,115400,12018581110,17710,17710,17730,17700,4143
|
|
20240305,115300,11945234510,17710,17730,17730,17700,1019
|
|
20240305,115200,11927180480,17730,17680,17730,17680,2658
|
|
20240305,115100,11880147800,17690,17710,17710,17680,3159
|
|
20240305,115000,11824263990,17700,17720,17730,17700,1577
|
|
20240305,114900,11796322820,17720,17690,17740,17690,5129
|
|
20240305,114800,11705512790,17690,17690,17700,17670,2580
|
|
20240305,114700,11659900490,17690,17700,17700,17680,1123
|
|
20240305,114600,11640033550,17700,17680,17700,17660,5283
|
|
20240305,114500,11546680380,17670,17700,17700,17670,6188
|
|
20240305,114400,11437276500,17700,17690,17700,17680,3586
|
|
20240305,114300,11373845990,17680,17670,17690,17660,8970
|
|
20240305,114200,11215295640,17680,17720,17720,17670,15020
|
|
20240305,114100,10949446930,17720,17740,17740,17710,8179
|
|
20240305,114000,10804466520,17740,17750,17750,17730,3369
|
|
20240305,113900,10744704080,17750,17760,17760,17740,3111
|
|
20240305,113800,10689488580,17760,17780,17780,17750,4477
|
|
20240305,113700,10609958030,17780,17780,17780,17770,1012
|
|
20240305,113600,10591971760,17790,17760,17790,17760,1841
|
|
20240305,113500,10559254620,17760,17760,17770,17750,3292
|
|
20240305,113400,10500793480,17760,17750,17760,17750,1942
|
|
20240305,113300,10466310340,17760,17750,17760,17750,1533
|
|
20240305,113200,10439095770,17750,17750,17750,17740,2974
|
|
20240305,113100,10386313350,17740,17740,17750,17730,3062
|
|
20240305,113000,10332003900,17740,17760,17760,17730,4333
|
|
20240305,112900,10255113530,17750,17750,17760,17750,2995
|
|
20240305,112800,10201936200,17760,17770,17770,17750,3362
|
|
20240305,112700,10142232920,17770,17770,17770,17760,2781
|
|
20240305,112600,10092821070,17770,17810,17810,17770,10158
|
|
20240305,112500,9912180610,17810,17810,17810,17800,13508
|
|
20240305,112400,9671724540,17800,17810,17820,17800,4150
|
|
20240305,112300,9597824960,17810,17830,17830,17800,6858
|
|
20240305,112200,9475666950,17830,17810,17830,17810,1348
|
|
20240305,112100,9451641630,17820,17820,17820,17810,2579
|
|
20240305,112000,9405693390,17820,17840,17850,17810,1953
|
|
20240305,111900,9370892010,17830,17820,17840,17810,2537
|
|
20240305,111800,9325674400,17820,17810,17820,17810,1305
|
|
20240305,111700,9302427160,17810,17820,17820,17800,10048
|
|
20240305,111600,9123506350,17820,17830,17830,17810,5145
|
|
20240305,111500,9031823580,17830,17840,17850,17820,5776
|
|
20240305,111400,8928825750,17850,17840,17850,17840,2071
|
|
20240305,111300,8891874680,17840,17870,17870,17840,7987
|
|
20240305,111200,8749263290,17870,17870,17870,17860,3876
|
|
20240305,111100,8680017790,17880,17880,17890,17870,1959
|
|
20240305,111000,8644991250,17880,17880,17890,17880,1258
|
|
20240305,110900,8622493270,17890,17920,17920,17880,25152
|
|
20240305,110800,8172355920,17910,17910,17920,17910,1132
|
|
20240305,110700,8152077320,17920,17910,17920,17910,784
|
|
20240305,110600,8138032310,17920,17920,17920,17910,932
|
|
20240305,110500,8121335080,17920,17930,17930,17910,771
|
|
20240305,110400,8107517260,17920,17920,17930,17920,1158
|
|
20240305,110300,8086763400,17920,17920,17920,17910,734
|
|
20240305,110200,8073612870,17920,17930,17930,17910,1698
|
|
20240305,110100,8043179870,17930,17940,17940,17930,1179
|
|
20240305,110000,8022035180,17930,17930,17940,17930,832
|
|
20240305,105900,8007114690,17940,17920,17940,17910,1653
|
|
20240305,105800,7977491270,17930,17930,17940,17920,2736
|
|
20240305,105700,7928448040,17930,17930,17940,17930,2435
|
|
20240305,105600,7884784760,17940,17940,17940,17930,948
|
|
20240305,105500,7867782190,17940,17930,17940,17930,884
|
|
20240305,105400,7851926760,17930,17940,17940,17930,1435
|
|
20240305,105300,7826191880,17930,17930,17940,17920,2148
|
|
20240305,105200,7787678730,17920,17950,17950,17920,1107
|
|
20240305,105100,7767822730,17940,17930,17950,17930,1037
|
|
20240305,105000,7749221680,17930,17950,17950,17920,4062
|
|
20240305,104900,7676381880,17950,17950,17950,17940,781
|
|
20240305,104800,7662366760,17940,17950,17950,17930,2188
|
|
20240305,104700,7623122290,17950,17940,17950,17930,802
|
|
20240305,104600,7608732200,17940,17940,17960,17930,2598
|
|
20240305,104500,7562121000,17940,17950,17960,17930,4432
|
|
20240305,104400,7482589050,17950,17970,17970,17950,3529
|
|
20240305,104300,7419210830,17970,17980,17990,17960,1694
|
|
20240305,104200,7388758120,17980,17980,17990,17980,1012
|
|
20240305,104100,7370557690,17990,17980,17990,17980,953
|
|
20240305,104000,7353419680,17980,17980,17990,17970,1016
|
|
20240305,103900,7335154980,17980,17960,17980,17950,1126
|
|
20240305,103800,7314922940,17960,17960,17960,17950,2216
|
|
20240305,103700,7275127600,17960,17960,17960,17950,1798
|
|
20240305,103600,7242841320,17950,17990,17990,17950,3505
|
|
20240305,103500,7179872910,17980,17990,17990,17980,692
|
|
20240305,103400,7167427780,17990,17960,17990,17960,5852
|
|
20240305,103300,7062260950,17960,17960,17960,17950,1047
|
|
20240305,103200,7043462530,17960,17960,17960,17950,805
|
|
20240305,103100,7029009060,17960,17960,17960,17950,636
|
|
20240305,103000,7017590040,17960,17950,17960,17940,1643
|
|
20240305,102900,6988103050,17950,17960,17960,17940,1150
|
|
20240305,102800,6967453780,17960,17960,17960,17950,1107
|
|
20240305,102700,6947579490,17950,17950,17960,17950,507
|
|
20240305,102600,6938476590,17960,17950,17960,17940,1599
|
|
20240305,102500,6909772210,17950,17960,17970,17940,1861
|
|
20240305,102400,6876349400,17950,17950,17960,17940,1227
|
|
20240305,102300,6854323890,17940,17940,17950,17920,2280
|
|
20240305,102200,6813435700,17940,17920,17940,17920,1513
|
|
20240305,102100,6786303480,17930,17950,17950,17920,3881
|
|
20240305,102000,6716715640,17950,17940,17970,17940,580
|
|
20240305,101900,6706306960,17940,17940,17950,17930,1764
|
|
20240305,101800,6674664270,17930,17940,17970,17930,838
|
|
20240305,101700,6659629670,17940,17960,17970,17940,2803
|
|
20240305,101600,6609300210,17970,17970,17980,17960,1975
|
|
20240305,101500,6573820700,17980,17980,17980,17950,2170
|
|
20240305,101400,6534835160,17970,17990,17990,17970,1323
|
|
20240305,101300,6511043150,17980,17970,17990,17950,1286
|
|
20240305,101200,6487917910,17970,17950,17990,17950,4015
|
|
20240305,101100,6415763360,17950,17960,17960,17950,985
|
|
20240305,101000,6398078070,17950,17950,17970,17950,1416
|
|
20240305,100900,6372655110,17960,17940,17960,17940,1351
|
|
20240305,100800,6348408400,17950,17940,17950,17940,1174
|
|
20240305,100700,6327338900,17940,17950,17950,17940,888
|
|
20240305,100600,6311406210,17950,17930,17950,17930,1867
|
|
20240305,100500,6277919690,17930,17940,17940,17930,1164
|
|
20240305,100400,6257042470,17950,17920,17950,17920,1376
|
|
20240305,100300,6232363920,17920,17950,17950,17920,3836
|
|
20240305,100200,6163563430,17940,17950,17950,17940,897
|
|
20240305,100100,6147467120,17950,17940,17960,17940,1079
|
|
20240305,100000,6128107410,17950,17950,17960,17940,1464
|
|
20240305,095900,6101829570,17950,17960,17970,17950,1863
|
|
20240305,095800,6068372510,17970,17960,17970,17960,977
|
|
20240305,095700,6050820820,17970,17980,17990,17960,2526
|
|
20240305,095600,6005409840,17980,18000,18000,17980,935
|
|
20240305,095500,5988590710,18000,17980,18000,17970,1197
|
|
20240305,095400,5967068180,17980,17980,17980,17970,1133
|
|
20240305,095300,5946701000,17980,17990,17990,17980,1417
|
|
20240305,095200,5921219620,17990,17990,18000,17980,2804
|
|
20240305,095100,5870774530,17990,17990,18000,17990,1259
|
|
20240305,095000,5848122270,17990,17970,17990,17970,1665
|
|
20240305,094900,5818173930,17970,17960,17990,17950,770
|
|
20240305,094800,5804336670,17960,17970,18000,17960,3991
|
|
20240305,094700,5732569880,17960,17960,17970,17950,534
|
|
20240305,094600,5722977950,17950,18000,18010,17930,4490
|
|
20240305,094500,5642288880,17990,17980,17990,17930,7680
|
|
20240305,094400,5504321850,17990,18000,18000,17980,2746
|
|
20240305,094300,5454915170,18000,18020,18020,17990,629
|
|
20240305,094200,5443591680,18020,18020,18020,17980,3590
|
|
20240305,094100,5378949510,18020,17980,18030,17970,16973
|
|
20240305,094000,5073479660,17980,17980,17990,17970,2251
|
|
20240305,093900,5033007720,17980,17950,17990,17950,2458
|
|
20240305,093800,4988836110,17950,17940,17950,17930,732
|
|
20240305,093700,4975703280,17940,17950,17950,17930,1981
|
|
20240305,093600,4940160240,17940,17950,17950,17940,1005
|
|
20240305,093500,4922124310,17980,17960,17990,17950,7847
|
|
20240305,093400,4781177360,17960,18000,18000,17950,5245
|
|
20240305,093300,4686862930,18000,18000,18000,17990,1701
|
|
20240305,093200,4656254950,18000,17990,18000,17990,920
|
|
20240305,093100,4639702950,17990,17980,17990,17980,1992
|
|
20240305,093000,4603867710,17980,17980,17990,17970,1523
|
|
20240305,092900,4576482850,17980,17970,17990,17970,3070
|
|
20240305,092800,4521282650,17970,17940,17970,17930,7951
|
|
20240305,092700,4378556590,17930,17900,17940,17880,2125
|
|
20240305,092600,4340494430,17890,17880,17940,17880,4319
|
|
20240305,092500,4263152100,17880,17870,17880,17860,1483
|
|
20240305,092400,4236650440,17860,17870,17870,17850,2614
|
|
20240305,092300,4189957540,17860,17870,17870,17850,2091
|
|
20240305,092200,4152611080,17870,17890,17900,17850,5311
|
|
20240305,092100,4057739910,17890,17860,17900,17860,3265
|
|
20240305,092000,3999363340,17870,17920,17920,17860,12056
|
|
20240305,091900,3783703780,17920,17930,17930,17920,1549
|
|
20240305,091800,3755939490,17930,17930,17930,17890,5031
|
|
20240305,091700,3665834090,17930,17900,17930,17880,3698
|
|
20240305,091600,3599643860,17890,17950,17960,17880,6656
|
|
20240305,091500,3480426990,17960,17960,17970,17950,2043
|
|
20240305,091400,3443731910,17960,18000,18010,17930,13254
|
|
20240305,091300,3205503440,18010,18070,18070,18000,5970
|
|
20240305,091200,3097908610,18060,18090,18090,18060,2515
|
|
20240305,091100,3052456760,18090,18120,18120,18070,3787
|
|
20240305,091000,2983895410,18120,18090,18130,18020,10748
|
|
20240305,090900,2789334510,18090,18100,18110,18090,2648
|
|
20240305,090800,2741413830,18100,18150,18150,18100,8345
|
|
20240305,090700,2590163540,18140,18060,18150,18060,10540
|
|
20240305,090600,2399272590,18060,18120,18130,18050,20588
|
|
20240305,090500,2026747940,18120,18040,18130,18030,23603
|
|
20240305,090400,1599826850,18040,18030,18110,18020,24749
|
|
20240305,090300,1152670120,18020,17980,18030,17980,14510
|
|
20240305,090200,891306800,17990,17910,17990,17880,8269
|
|
20240305,090100,743063250,17900,17870,17970,17860,16403
|
|
20240305,090000,448948800,17860,17800,17860,17800,24936
|