598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,185500,23655821250,17010,17010,17010,17010,86809
|
|
20240307,185400,23655821250,17010,17010,17010,17010,0
|
|
20240307,185300,23655821250,17010,17010,17010,17010,0
|
|
20240307,185200,23655821250,17010,17010,17010,17010,0
|
|
20240307,185100,23655821250,17010,17010,17010,17010,0
|
|
20240307,185000,23655821250,17010,17010,17010,17010,0
|
|
20240307,184900,23655821250,17010,17010,17010,17010,0
|
|
20240307,184800,23655821250,17010,17010,17010,17010,0
|
|
20240307,184700,23655821250,17010,17010,17010,17010,0
|
|
20240307,184600,23655821250,17010,17010,17010,17010,0
|
|
20240307,184500,23655821250,17010,17010,17010,17010,0
|
|
20240307,184400,23655821250,17010,17010,17010,17010,0
|
|
20240307,184300,23655821250,17010,17010,17010,17010,0
|
|
20240307,184200,23655821250,17010,17010,17010,17010,0
|
|
20240307,184100,23655821250,17010,17010,17010,17010,0
|
|
20240307,184000,23655821250,17010,17010,17010,17010,0
|
|
20240307,183900,23655821250,17010,17010,17010,17010,0
|
|
20240307,183800,23655821250,17010,17010,17010,17010,0
|
|
20240307,183700,23655821250,17010,17010,17010,17010,0
|
|
20240307,183600,23655821250,17010,17010,17010,17010,0
|
|
20240307,183500,23655821250,17010,17010,17010,17010,0
|
|
20240307,183400,23655821250,17010,17010,17010,17010,0
|
|
20240307,183300,23655821250,17010,17010,17010,17010,0
|
|
20240307,183200,23655821250,17010,17010,17010,17010,0
|
|
20240307,183100,23655821250,17010,17010,17010,17010,0
|
|
20240307,183000,23655821250,17010,17010,17010,17010,0
|
|
20240307,182900,23655821250,17010,17010,17010,17010,0
|
|
20240307,182800,23655821250,17010,17010,17010,17010,0
|
|
20240307,182700,23655821250,17010,17010,17010,17010,0
|
|
20240307,182600,23655821250,17010,17010,17010,17010,0
|
|
20240307,182500,23655821250,17010,17010,17010,17010,86809
|
|
20240307,182400,23655821250,17010,17010,17010,17010,0
|
|
20240307,182300,23655821250,17010,17010,17010,17010,0
|
|
20240307,182200,23655821250,17010,17010,17010,17010,0
|
|
20240307,182100,23655821250,17010,17010,17010,17010,0
|
|
20240307,182000,23655821250,17010,17010,17010,17010,0
|
|
20240307,181900,23655821250,17010,17010,17010,17010,0
|
|
20240307,181800,23655821250,17010,17010,17010,17010,0
|
|
20240307,181700,23655821250,17010,17010,17010,17010,0
|
|
20240307,181600,23655821250,17010,17010,17010,17010,0
|
|
20240307,181500,23655821250,17010,17010,17010,17010,0
|
|
20240307,181400,23655821250,17010,17010,17010,17010,0
|
|
20240307,181300,23655821250,17010,17010,17010,17010,0
|
|
20240307,181200,23655821250,17010,17010,17010,17010,0
|
|
20240307,181100,23655821250,17010,17010,17010,17010,0
|
|
20240307,181000,23655821250,17010,17010,17010,17010,0
|
|
20240307,180900,23655821250,17010,17010,17010,17010,0
|
|
20240307,180800,23655821250,17010,17010,17010,17010,0
|
|
20240307,180700,23655821250,17010,17010,17010,17010,0
|
|
20240307,180600,23655821250,17010,17010,17010,17010,0
|
|
20240307,180500,23655821250,17010,17010,17010,17010,0
|
|
20240307,180400,23655821250,17010,17010,17010,17010,0
|
|
20240307,180300,23655821250,17010,17010,17010,17010,0
|
|
20240307,180200,23655821250,17010,17010,17010,17010,0
|
|
20240307,180100,23655821250,17010,17010,17010,17010,0
|
|
20240307,180000,23655821250,17010,17010,17010,17010,0
|
|
20240307,175900,23655821250,17010,17010,17010,17010,0
|
|
20240307,175800,23655821250,17010,17010,17010,17010,0
|
|
20240307,175700,23655821250,17010,17010,17010,17010,0
|
|
20240307,175600,23655821250,17010,17010,17010,17010,0
|
|
20240307,175500,23655821250,17010,17010,17010,17010,86809
|
|
20240307,175400,23655821250,17010,17010,17010,17010,0
|
|
20240307,175300,23655821250,17010,17010,17010,17010,0
|
|
20240307,175200,23655821250,17010,17010,17010,17010,0
|
|
20240307,175100,23655821250,17010,17010,17010,17010,0
|
|
20240307,175000,23655821250,17010,17010,17010,17010,0
|
|
20240307,174900,23655821250,17010,17010,17010,17010,0
|
|
20240307,174800,23655821250,17010,17010,17010,17010,0
|
|
20240307,174700,23655821250,17010,17010,17010,17010,0
|
|
20240307,174600,23655821250,17010,17010,17010,17010,0
|
|
20240307,174500,23655821250,17010,17010,17010,17010,0
|
|
20240307,174400,23655821250,17010,17010,17010,17010,0
|
|
20240307,174300,23655821250,17010,17010,17010,17010,0
|
|
20240307,174200,23655821250,17010,17010,17010,17010,0
|
|
20240307,174100,23655821250,17010,17010,17010,17010,0
|
|
20240307,174000,23655821250,17010,17010,17010,17010,0
|
|
20240307,173900,23655821250,17010,17010,17010,17010,0
|
|
20240307,173800,23655821250,17010,17010,17010,17010,0
|
|
20240307,173700,23655821250,17010,17010,17010,17010,0
|
|
20240307,173600,23655821250,17010,17010,17010,17010,0
|
|
20240307,173500,23655821250,17010,17010,17010,17010,0
|
|
20240307,173400,23655821250,17010,17010,17010,17010,0
|
|
20240307,173300,23655821250,17010,17010,17010,17010,0
|
|
20240307,173200,23655821250,17010,17010,17010,17010,0
|
|
20240307,173100,23655821250,17010,17010,17010,17010,0
|
|
20240307,173000,23655821250,17010,17010,17010,17010,0
|
|
20240307,172900,23655821250,17010,17010,17010,17010,0
|
|
20240307,172800,23655821250,17010,17010,17010,17010,0
|
|
20240307,172700,23655821250,17010,17010,17010,17010,0
|
|
20240307,172600,23655821250,17010,17010,17010,17010,0
|
|
20240307,172500,23655821250,17010,17010,17010,17010,86809
|
|
20240307,172400,23655821250,17010,17010,17010,17010,0
|
|
20240307,172300,23655821250,17010,17010,17010,17010,0
|
|
20240307,172200,23655821250,17010,17010,17010,17010,0
|
|
20240307,172100,23655821250,17010,17010,17010,17010,0
|
|
20240307,172000,23655821250,17010,17010,17010,17010,0
|
|
20240307,171900,23655821250,17010,17010,17010,17010,0
|
|
20240307,171800,23655821250,17010,17010,17010,17010,0
|
|
20240307,171700,23655821250,17010,17010,17010,17010,0
|
|
20240307,171600,23655821250,17010,17010,17010,17010,0
|
|
20240307,171500,23655821250,17010,17010,17010,17010,0
|
|
20240307,171400,23655821250,17010,17010,17010,17010,0
|
|
20240307,171300,23655821250,17010,17010,17010,17010,0
|
|
20240307,171200,23655821250,17010,17010,17010,17010,0
|
|
20240307,171100,23655821250,17010,17010,17010,17010,0
|
|
20240307,171000,23655821250,17010,17010,17010,17010,0
|
|
20240307,170900,23655821250,17010,17010,17010,17010,0
|
|
20240307,170800,23655821250,17010,17010,17010,17010,0
|
|
20240307,170700,23655821250,17010,17010,17010,17010,0
|
|
20240307,170600,23655821250,17010,17010,17010,17010,0
|
|
20240307,170500,23655821250,17010,17010,17010,17010,0
|
|
20240307,170400,23655821250,17010,17010,17010,17010,0
|
|
20240307,170300,23655821250,17010,17010,17010,17010,0
|
|
20240307,170200,23655821250,17010,17010,17010,17010,0
|
|
20240307,170100,23655821250,17010,17010,17010,17010,0
|
|
20240307,170000,23655821250,17010,17010,17010,17010,0
|
|
20240307,165900,23655821250,17010,17010,17010,17010,0
|
|
20240307,165800,23655821250,17010,17010,17010,17010,0
|
|
20240307,165700,23655821250,17010,17010,17010,17010,0
|
|
20240307,165600,23655821250,17010,17010,17010,17010,0
|
|
20240307,165500,23655821250,17010,17010,17010,17010,86809
|
|
20240307,165400,23655821250,17010,17010,17010,17010,0
|
|
20240307,165300,23655821250,17010,17010,17010,17010,0
|
|
20240307,165200,23655821250,17010,17010,17010,17010,0
|
|
20240307,165100,23655821250,17010,17010,17010,17010,0
|
|
20240307,165000,23655821250,17010,17010,17010,17010,0
|
|
20240307,164900,23655821250,17010,17010,17010,17010,0
|
|
20240307,164800,23655821250,17010,17010,17010,17010,0
|
|
20240307,164700,23655821250,17010,17010,17010,17010,0
|
|
20240307,164600,23655821250,17010,17010,17010,17010,0
|
|
20240307,164500,23655821250,17010,17010,17010,17010,0
|
|
20240307,164400,23655821250,17010,17010,17010,17010,0
|
|
20240307,164300,23655821250,17010,17010,17010,17010,0
|
|
20240307,164200,23655821250,17010,17010,17010,17010,0
|
|
20240307,164100,23655821250,17010,17010,17010,17010,0
|
|
20240307,164000,23655821250,17010,17010,17010,17010,0
|
|
20240307,163900,23655821250,17010,17010,17010,17010,0
|
|
20240307,163800,23655821250,17010,17010,17010,17010,0
|
|
20240307,163700,23655821250,17010,17010,17010,17010,0
|
|
20240307,163600,23655821250,17010,17010,17010,17010,0
|
|
20240307,163500,23655821250,17010,17010,17010,17010,0
|
|
20240307,163400,23655821250,17010,17010,17010,17010,0
|
|
20240307,163300,23655821250,17010,17010,17010,17010,0
|
|
20240307,163200,23655821250,17010,17010,17010,17010,0
|
|
20240307,163100,23655821250,17010,17010,17010,17010,0
|
|
20240307,163000,23655821250,17010,17010,17010,17010,0
|
|
20240307,162900,23655821250,17010,17010,17010,17010,0
|
|
20240307,162800,23655821250,17010,17010,17010,17010,0
|
|
20240307,162700,23655821250,17010,17010,17010,17010,0
|
|
20240307,162600,23655821250,17010,17010,17010,17010,0
|
|
20240307,162500,23655821250,17010,17010,17010,17010,86809
|
|
20240307,162400,23655821250,17010,17010,17010,17010,0
|
|
20240307,162300,23655821250,17010,17010,17010,17010,0
|
|
20240307,162200,23655821250,17010,17010,17010,17010,0
|
|
20240307,162100,23655821250,17010,17010,17010,17010,0
|
|
20240307,162000,23655821250,17010,17010,17010,17010,0
|
|
20240307,161900,23655821250,17010,17010,17010,17010,0
|
|
20240307,161800,23655821250,17010,17010,17010,17010,0
|
|
20240307,161700,23655821250,17010,17010,17010,17010,0
|
|
20240307,161600,23655821250,17010,17010,17010,17010,0
|
|
20240307,161500,23655821250,17010,17010,17010,17010,0
|
|
20240307,161400,23655821250,17010,17010,17010,17010,0
|
|
20240307,161300,23655821250,17010,17010,17010,17010,0
|
|
20240307,161200,23655821250,17010,17010,17010,17010,0
|
|
20240307,161100,23655821250,17010,17010,17010,17010,0
|
|
20240307,161000,23655821250,17010,17010,17010,17010,0
|
|
20240307,160900,23655821250,17010,17010,17010,17010,0
|
|
20240307,160800,23655821250,17010,17010,17010,17010,0
|
|
20240307,160700,23655821250,17010,17010,17010,17010,0
|
|
20240307,160600,23655821250,17010,17010,17010,17010,0
|
|
20240307,160500,23655821250,17010,17010,17010,17010,0
|
|
20240307,160400,23655821250,17010,17010,17010,17010,0
|
|
20240307,160300,23655821250,17010,17010,17010,17010,0
|
|
20240307,160200,23655821250,17010,17010,17010,17010,0
|
|
20240307,160100,23655821250,17010,17010,17010,17010,0
|
|
20240307,160000,23655821250,17010,17010,17010,17010,0
|
|
20240307,155900,23655821250,17010,17010,17010,17010,0
|
|
20240307,155800,23655821250,17010,17010,17010,17010,0
|
|
20240307,155700,23655821250,17010,17010,17010,17010,0
|
|
20240307,155600,23655821250,17010,17010,17010,17010,0
|
|
20240307,155500,23655821250,17010,17010,17010,17010,86809
|
|
20240307,155400,23655821250,17010,17010,17010,17010,0
|
|
20240307,155300,23655821250,17010,17010,17010,17010,0
|
|
20240307,155200,23655821250,17010,17010,17010,17010,0
|
|
20240307,155100,23655821250,17010,17010,17010,17010,0
|
|
20240307,155000,23655821250,17010,17010,17010,17010,0
|
|
20240307,154900,23655821250,17010,17010,17010,17010,0
|
|
20240307,154800,23655821250,17010,17010,17010,17010,0
|
|
20240307,154700,23655821250,17010,17010,17010,17010,0
|
|
20240307,154600,23655821250,17010,17010,17010,17010,0
|
|
20240307,154500,23655821250,17010,17010,17010,17010,0
|
|
20240307,154400,23655821250,17010,17010,17010,17010,0
|
|
20240307,154300,23655821250,17010,17010,17010,17010,0
|
|
20240307,154200,23655821250,17010,17010,17010,17010,0
|
|
20240307,154100,23655821250,17010,17010,17010,17010,0
|
|
20240307,154000,23655821250,17010,17010,17010,17010,0
|
|
20240307,153900,23655821250,17010,17010,17010,17010,0
|
|
20240307,153800,23655821250,17010,17010,17010,17010,0
|
|
20240307,153700,23655821250,17010,17010,17010,17010,0
|
|
20240307,153600,23655821250,17010,17010,17010,17010,0
|
|
20240307,153500,23655821250,17010,17010,17010,17010,0
|
|
20240307,153400,23655821250,17010,17010,17010,17010,0
|
|
20240307,153300,23655821250,17010,17010,17010,17010,0
|
|
20240307,153200,23655821250,17010,17010,17010,17010,0
|
|
20240307,153100,23655821250,17010,17010,17010,17010,0
|
|
20240307,153000,23655821250,17010,17010,17010,17010,86809
|
|
20240307,152900,22179200160,17030,17030,17030,17030,0
|
|
20240307,152800,22179200160,17030,17030,17030,17030,0
|
|
20240307,152700,22179200160,17030,17030,17030,17030,0
|
|
20240307,152600,22179200160,17030,17030,17030,17030,0
|
|
20240307,152500,22179200160,17030,17030,17030,17030,0
|
|
20240307,152400,22179200160,17030,17030,17030,17030,0
|
|
20240307,152300,22179200160,17030,17030,17030,17030,0
|
|
20240307,152200,22179200160,17030,17030,17030,17030,0
|
|
20240307,152100,22179200160,17030,17030,17030,17030,0
|
|
20240307,152000,22179200160,17030,17030,17030,17030,0
|
|
20240307,151900,22179200160,17030,17020,17030,17020,9700
|
|
20240307,151800,22014083700,17020,17020,17030,17020,11525
|
|
20240307,151700,21817926890,17020,17030,17030,17020,11197
|
|
20240307,151600,21627319960,17020,17030,17030,17020,7237
|
|
20240307,151500,21504124900,17020,17030,17030,17020,2237
|
|
20240307,151400,21466038550,17030,17030,17030,17020,3241
|
|
20240307,151300,21410861160,17030,17020,17030,17020,2709
|
|
20240307,151200,21364739260,17020,17030,17030,17020,2659
|
|
20240307,151100,21319475390,17030,17020,17030,17020,4774
|
|
20240307,151000,21238186700,17020,17030,17030,17020,2420
|
|
20240307,150900,21196977150,17030,17020,17030,17020,3012
|
|
20240307,150800,21145689460,17030,17030,17030,17020,2416
|
|
20240307,150700,21104548880,17020,17030,17030,17020,2814
|
|
20240307,150600,21056633000,17030,17030,17030,17020,3388
|
|
20240307,150500,20998952370,17020,17020,17030,17020,4398
|
|
20240307,150400,20924064510,17030,17030,17030,17020,3694
|
|
20240307,150300,20861166540,17020,17030,17030,17020,2791
|
|
20240307,150200,20813656240,17030,17030,17030,17020,1498
|
|
20240307,150100,20788149600,17030,17020,17030,17020,1879
|
|
20240307,150000,20756159260,17020,17020,17030,17020,1345
|
|
20240307,145900,20733258510,17020,17030,17030,17020,1142
|
|
20240307,145800,20713817440,17030,17030,17030,17020,524
|
|
20240307,145700,20704896430,17020,17020,17030,17020,4663
|
|
20240307,145600,20625493820,17020,17020,17030,17020,895
|
|
20240307,145500,20610258030,17030,17020,17030,17020,1354
|
|
20240307,145400,20587201790,17030,17030,17030,17020,1352
|
|
20240307,145300,20564187310,17020,17020,17030,17020,1000
|
|
20240307,145200,20547165900,17020,17030,17030,17020,1191
|
|
20240307,145100,20526890390,17030,17030,17030,17020,936
|
|
20240307,145000,20510956650,17020,17030,17030,17020,1923
|
|
20240307,144900,20478223410,17030,17030,17030,17020,2602
|
|
20240307,144800,20433917640,17030,17020,17030,17020,502
|
|
20240307,144700,20425372100,17020,17020,17030,17020,494
|
|
20240307,144600,20416962550,17020,17030,17040,17020,3689
|
|
20240307,144500,20354142230,17030,17030,17040,17030,550
|
|
20240307,144400,20344774540,17030,17030,17040,17030,1394
|
|
20240307,144300,20321033500,17030,17040,17040,17030,2467
|
|
20240307,144200,20279005690,17040,17040,17050,17040,1564
|
|
20240307,144100,20252354740,17040,17050,17060,17040,5913
|
|
20240307,144000,20151584270,17050,17060,17060,17050,2483
|
|
20240307,143900,20109247390,17060,17060,17060,17050,1662
|
|
20240307,143800,20080909820,17050,17060,17060,17050,1847
|
|
20240307,143700,20049407240,17060,17050,17060,17050,592
|
|
20240307,143600,20039312610,17050,17060,17060,17050,210
|
|
20240307,143500,20035731530,17050,17040,17070,17040,1995
|
|
20240307,143400,20001703420,17050,17040,17100,17040,12812
|
|
20240307,143300,19783023600,17040,17050,17050,17040,2642
|
|
20240307,143200,19737980260,17040,17050,17050,17040,6256
|
|
20240307,143100,19631319480,17050,17050,17060,17050,1349
|
|
20240307,143000,19608318780,17060,17050,17060,17050,596
|
|
20240307,142900,19598156900,17050,17050,17060,17050,589
|
|
20240307,142800,19588114250,17050,17050,17060,17050,1099
|
|
20240307,142700,19569376280,17050,17060,17070,17050,3280
|
|
20240307,142600,19513422600,17060,17070,17070,17060,643
|
|
20240307,142500,19502452710,17060,17070,17080,17060,3772
|
|
20240307,142400,19438068440,17080,17080,17080,17070,580
|
|
20240307,142300,19428166560,17070,17070,17080,17070,951
|
|
20240307,142200,19411932940,17070,17070,17080,17070,596
|
|
20240307,142100,19401759100,17080,17070,17080,17070,1559
|
|
20240307,142000,19375145640,17070,17060,17070,17060,1779
|
|
20240307,141900,19344790830,17060,17040,17070,17030,5516
|
|
20240307,141800,19250713550,17020,17060,17070,17020,10958
|
|
20240307,141700,19063921560,17060,17060,17060,17050,4630
|
|
20240307,141600,18984937750,17050,17050,17060,17050,1271
|
|
20240307,141500,18963267120,17050,17050,17060,17050,579
|
|
20240307,141400,18953394480,17060,17050,17060,17050,288
|
|
20240307,141300,18948483860,17060,17050,17060,17040,1153
|
|
20240307,141200,18928826630,17050,17050,17060,17040,8556
|
|
20240307,141100,18782947540,17060,17060,17070,17050,1977
|
|
20240307,141000,18749220330,17050,17060,17070,17050,1406
|
|
20240307,140900,18725238020,17060,17060,17060,17050,1696
|
|
20240307,140800,18696314530,17060,17050,17070,17050,3483
|
|
20240307,140700,18636898470,17050,17050,17060,17050,1162
|
|
20240307,140600,18617085770,17050,17050,17060,17050,1343
|
|
20240307,140500,18594181550,17060,17060,17070,17050,2686
|
|
20240307,140400,18548359170,17060,17060,17060,17060,1335
|
|
20240307,140300,18525584070,17070,17070,17070,17060,1664
|
|
20240307,140200,18497192310,17070,17060,17070,17060,2381
|
|
20240307,140100,18456557840,17060,17090,17090,17060,17126
|
|
20240307,140000,18164051480,17090,17100,17100,17090,1677
|
|
20240307,135900,18135385230,17090,17100,17100,17090,1063
|
|
20240307,135800,18117211610,17090,17090,17100,17090,1180
|
|
20240307,135700,18097039350,17100,17090,17100,17080,1263
|
|
20240307,135600,18075451810,17090,17100,17100,17080,2199
|
|
20240307,135500,18037861410,17100,17090,17100,17080,3123
|
|
20240307,135400,17984479310,17080,17080,17090,17080,7794
|
|
20240307,135300,17851306450,17080,17080,17080,17070,2001
|
|
20240307,135200,17817140320,17070,17070,17080,17060,1039
|
|
20240307,135100,17799403630,17070,17070,17070,17060,2139
|
|
20240307,135000,17762896050,17070,17060,17070,17060,1697
|
|
20240307,134900,17733931450,17060,17060,17070,17050,2026
|
|
20240307,134800,17699367360,17060,17060,17060,17050,3623
|
|
20240307,134700,17637576460,17050,17060,17060,17050,1035
|
|
20240307,134600,17619921430,17060,17040,17060,17040,2416
|
|
20240307,134500,17578716090,17050,17050,17060,17040,2222
|
|
20240307,134400,17540831470,17050,17040,17050,17030,3072
|
|
20240307,134300,17488479290,17040,17030,17040,17020,12816
|
|
20240307,134200,17270197580,17030,17020,17030,17020,418
|
|
20240307,134100,17263081970,17020,17020,17030,17010,5299
|
|
20240307,134000,17172891070,17010,17000,17020,17000,1882
|
|
20240307,133900,17140867900,17010,17000,17010,16990,23569
|
|
20240307,133800,16740115280,17000,16990,17000,16990,2134
|
|
20240307,133700,16703843460,17000,17000,17000,16990,733
|
|
20240307,133600,16691385260,16990,16990,17000,16990,2732
|
|
20240307,133500,16644968470,16990,17000,17000,16990,2219
|
|
20240307,133400,16607258970,16990,16990,17000,16990,2393
|
|
20240307,133300,16566581770,16990,16990,17000,16990,1232
|
|
20240307,133200,16545643070,16990,17000,17000,16990,2210
|
|
20240307,133100,16508093680,16990,17000,17000,16990,479
|
|
20240307,133000,16499954390,16990,17000,17000,16990,347
|
|
20240307,132900,16494058490,17000,16990,17000,16990,694
|
|
20240307,132800,16482266200,17000,16990,17000,16990,784
|
|
20240307,132700,16468940280,16990,16990,17000,16990,570
|
|
20240307,132600,16459253870,16990,17000,17010,16990,3901
|
|
20240307,132500,16392936910,17010,17000,17010,17000,1379
|
|
20240307,132400,16369493610,17010,17000,17010,17000,1354
|
|
20240307,132300,16346475540,17010,17000,17010,17000,678
|
|
20240307,132200,16334946950,17000,17010,17010,17000,630
|
|
20240307,132100,16324236900,17000,17000,17010,17000,871
|
|
20240307,132000,16309429470,17000,17000,17010,17000,1037
|
|
20240307,131900,16291800460,17000,17000,17010,17000,3262
|
|
20240307,131800,16236346340,17000,17000,17010,16990,949
|
|
20240307,131700,16220210890,17000,17000,17000,16990,1462
|
|
20240307,131600,16195359830,16990,17000,17010,16990,856
|
|
20240307,131500,16180810550,17000,16990,17000,16990,3139
|
|
20240307,131400,16127454500,16990,17000,17000,16990,829
|
|
20240307,131300,16113363190,16990,17000,17010,16990,4841
|
|
20240307,131200,16031076720,17000,17000,17010,17000,891
|
|
20240307,131100,16015929640,17000,17000,17010,17000,922
|
|
20240307,131000,16000254220,17000,17010,17010,17000,486
|
|
20240307,130900,15991992070,17000,17010,17010,17000,530
|
|
20240307,130800,15982981610,17000,17000,17010,17000,838
|
|
20240307,130700,15968734910,17000,17000,17000,16990,2751
|
|
20240307,130600,15921973610,17000,16980,17000,16980,3212
|
|
20240307,130500,15867402390,16980,16980,16990,16980,859
|
|
20240307,130400,15852816360,16980,16990,17010,16980,7116
|
|
20240307,130300,15731850570,17000,16990,17000,16970,5080
|
|
20240307,130200,15645551710,16980,16980,16980,16980,489
|
|
20240307,130100,15637248490,16980,16990,16990,16970,4409
|
|
20240307,130000,15562383340,16990,16980,16990,16980,599
|
|
20240307,125900,15552210310,16980,16980,16990,16980,1409
|
|
20240307,125800,15528283620,16980,16980,16990,16980,447
|
|
20240307,125700,15520693120,16980,16980,16990,16970,1225
|
|
20240307,125600,15499893840,16980,16980,16990,16970,2314
|
|
20240307,125500,15460616400,16970,16990,16990,16970,1852
|
|
20240307,125400,15429169980,16980,16980,16990,16970,3803
|
|
20240307,125300,15364593470,16990,16990,16990,16980,1585
|
|
20240307,125200,15337671280,16980,16990,16990,16980,1208
|
|
20240307,125100,15317152470,16990,16990,16990,16980,2743
|
|
20240307,125000,15270550370,16990,16990,17000,16990,1460
|
|
20240307,124900,15245744920,16990,16990,17000,16990,2871
|
|
20240307,124800,15196966600,17000,16990,17000,16990,1462
|
|
20240307,124700,15172126740,16990,17000,17000,16990,2942
|
|
20240307,124600,15122140180,16990,17000,17000,16990,423
|
|
20240307,124500,15114951920,16990,16990,17000,16980,1495
|
|
20240307,124400,15089552080,16980,16990,17000,16980,834
|
|
20240307,124300,15075386460,16990,16990,17000,16980,1758
|
|
20240307,124200,15045518750,16980,16980,16990,16960,3749
|
|
20240307,124100,14981857050,16980,16960,16980,16960,7856
|
|
20240307,124000,14848573140,16950,16960,16960,16940,6420
|
|
20240307,123900,14739762260,16960,16960,16960,16950,8746
|
|
20240307,123800,14591508810,16970,17000,17000,16950,46251
|
|
20240307,123700,13805828170,17010,17000,17010,17000,3323
|
|
20240307,123600,13749336250,17010,17010,17010,17000,1461
|
|
20240307,123500,13724493390,17000,17020,17020,17000,26232
|
|
20240307,123400,13278270360,17020,17020,17030,17020,1114
|
|
20240307,123300,13259309280,17030,17030,17030,17020,569
|
|
20240307,123200,13249620900,17020,17020,17030,17020,1163
|
|
20240307,123100,13229819800,17030,17030,17030,17020,4316
|
|
20240307,123000,13156342100,17030,17040,17040,17030,988
|
|
20240307,122900,13139513420,17030,17040,17040,17030,1120
|
|
20240307,122800,13120438770,17040,17030,17040,17030,1491
|
|
20240307,122700,13095046910,17030,17030,17040,17030,493
|
|
20240307,122600,13086650900,17030,17020,17040,17020,3271
|
|
20240307,122500,13030957970,17030,17030,17030,17020,705
|
|
20240307,122400,13018957230,17030,17020,17030,17010,7554
|
|
20240307,122300,12890404310,17020,17030,17030,17020,2798
|
|
20240307,122200,12842780140,17030,17020,17030,17020,1474
|
|
20240307,122100,12817691300,17020,17020,17030,17020,2141
|
|
20240307,122000,12781250010,17020,17040,17050,17020,10025
|
|
20240307,121900,12610509350,17040,17050,17050,17040,1428
|
|
20240307,121800,12586172850,17040,17040,17050,17040,1039
|
|
20240307,121700,12568467470,17040,17040,17050,17040,2903
|
|
20240307,121600,12518998270,17040,17040,17050,17040,820
|
|
20240307,121500,12505024210,17050,17060,17060,17040,2630
|
|
20240307,121400,12460185020,17060,17050,17060,17050,930
|
|
20240307,121300,12444327540,17050,17050,17060,17050,1732
|
|
20240307,121200,12414791870,17060,17060,17060,17050,2907
|
|
20240307,121100,12365224390,17060,17070,17080,17050,14695
|
|
20240307,121000,12114474780,17070,17070,17080,17070,850
|
|
20240307,120900,12099965230,17070,17080,17080,17070,1384
|
|
20240307,120800,12076332000,17080,17070,17080,17070,710
|
|
20240307,120700,12064211970,17080,17080,17080,17070,728
|
|
20240307,120600,12051779360,17080,17080,17080,17070,3680
|
|
20240307,120500,11988925170,17080,17080,17090,17070,1148
|
|
20240307,120400,11969320770,17080,17080,17080,17070,2278
|
|
20240307,120300,11930426340,17080,17080,17090,17080,747
|
|
20240307,120200,11917667470,17090,17070,17090,17070,2197
|
|
20240307,120100,11880153950,17080,17080,17090,17070,1033
|
|
20240307,120000,11862514010,17080,17080,17090,17080,1233
|
|
20240307,115900,11841454330,17080,17080,17090,17080,1234
|
|
20240307,115800,11820376740,17080,17090,17100,17080,4498
|
|
20240307,115700,11743507100,17100,17090,17100,17090,1356
|
|
20240307,115600,11720324110,17090,17090,17110,17090,1635
|
|
20240307,115500,11692369580,17110,17100,17110,17090,783
|
|
20240307,115400,11678984020,17100,17100,17110,17090,2382
|
|
20240307,115300,11638247060,17100,17100,17110,17100,1658
|
|
20240307,115200,11609895160,17100,17110,17110,17100,555
|
|
20240307,115100,11600399740,17100,17090,17110,17090,2538
|
|
20240307,115000,11557000370,17090,17100,17100,17090,823
|
|
20240307,114900,11542935110,17100,17090,17100,17090,657
|
|
20240307,114800,11531706860,17090,17090,17100,17080,622
|
|
20240307,114700,11521080210,17080,17080,17100,17080,1565
|
|
20240307,114600,11494335660,17080,17090,17090,17080,545
|
|
20240307,114500,11485026880,17080,17080,17090,17080,4520
|
|
20240307,114400,11407825200,17090,17090,17100,17080,1516
|
|
20240307,114300,11381924550,17090,17090,17090,17080,463
|
|
20240307,114200,11374013050,17090,17090,17100,17080,2939
|
|
20240307,114100,11323785530,17080,17090,17100,17080,1064
|
|
20240307,114000,11305605470,17090,17090,17090,17080,520
|
|
20240307,113900,11296719850,17090,17090,17090,17080,1075
|
|
20240307,113800,11278351080,17090,17090,17100,17080,560
|
|
20240307,113700,11268781600,17090,17080,17100,17080,1994
|
|
20240307,113600,11234700730,17090,17110,17110,17090,2731
|
|
20240307,113500,11188016930,17100,17100,17110,17100,368
|
|
20240307,113400,11181723420,17100,17100,17110,17100,1092
|
|
20240307,113300,11163049580,17100,17100,17110,17100,824
|
|
20240307,113200,11148954860,17100,17100,17100,17100,466
|
|
20240307,113100,11140986260,17100,17100,17110,17100,1232
|
|
20240307,113000,11119910580,17100,17110,17110,17100,2814
|
|
20240307,112900,11071775610,17110,17100,17110,17090,1596
|
|
20240307,112800,11044480930,17100,17100,17110,17100,695
|
|
20240307,112700,11032591770,17110,17100,17110,17090,1224
|
|
20240307,112600,11011660910,17100,17100,17110,17090,1573
|
|
20240307,112500,10984768050,17100,17100,17110,17090,1248
|
|
20240307,112400,10963430760,17100,17090,17110,17090,11610
|
|
20240307,112300,10764909930,17090,17100,17100,17070,911
|
|
20240307,112200,10749341270,17100,17110,17110,17080,7155
|
|
20240307,112100,10627065600,17110,17100,17110,17080,12749
|
|
20240307,112000,10409168380,17100,17100,17100,17090,4026
|
|
20240307,111900,10340361410,17100,17120,17120,17090,7928
|
|
20240307,111800,10204749370,17110,17130,17130,17110,6530
|
|
20240307,111700,10092917400,17130,17130,17140,17130,1092
|
|
20240307,111600,10074209060,17140,17130,17140,17120,5087
|
|
20240307,111500,9987087280,17120,17130,17130,17120,212
|
|
20240307,111400,9983456630,17130,17120,17130,17120,1741
|
|
20240307,111300,9953650430,17120,17120,17130,17120,1006
|
|
20240307,111200,9936425320,17130,17120,17130,17110,3640
|
|
20240307,111100,9874112410,17110,17120,17120,17110,2795
|
|
20240307,111000,9826268180,17110,17120,17120,17110,676
|
|
20240307,110900,9814697920,17110,17120,17130,17110,8235
|
|
20240307,110800,9673716920,17110,17120,17120,17110,1174
|
|
20240307,110700,9653626220,17120,17120,17120,17110,2728
|
|
20240307,110600,9606944490,17120,17120,17130,17120,1950
|
|
20240307,110500,9573559380,17130,17130,17140,17120,3866
|
|
20240307,110400,9507346690,17120,17130,17130,17090,18945
|
|
20240307,110300,9183224690,17130,17160,17170,17120,18961
|
|
20240307,110200,8858285170,17160,17170,17170,17160,379
|
|
20240307,110100,8851780560,17160,17170,17170,17160,1741
|
|
20240307,110000,8821893960,17170,17160,17170,17160,1833
|
|
20240307,105900,8790428280,17170,17180,17180,17160,777
|
|
20240307,105800,8777089440,17180,17170,17180,17170,1179
|
|
20240307,105700,8756845620,17160,17170,17180,17160,2204
|
|
20240307,105600,8719001200,17180,17180,17190,17170,2119
|
|
20240307,105500,8682596660,17180,17170,17180,17170,1238
|
|
20240307,105400,8661334030,17160,17150,17170,17140,4024
|
|
20240307,105300,8592314410,17140,17150,17150,17140,1818
|
|
20240307,105200,8561146010,17150,17150,17150,17140,863
|
|
20240307,105100,8546347300,17140,17170,17170,17130,6790
|
|
20240307,105000,8429952150,17140,17150,17150,17130,10114
|
|
20240307,104900,8256575730,17150,17170,17180,17150,17829
|
|
20240307,104800,7950623880,17170,17170,17170,17160,1943
|
|
20240307,104700,7917264910,17170,17160,17170,17160,1412
|
|
20240307,104600,7893028630,17170,17170,17170,17160,1003
|
|
20240307,104500,7875811110,17170,17170,17170,17160,4068
|
|
20240307,104400,7806001620,17170,17200,17210,17160,22171
|
|
20240307,104300,7424998910,17200,17200,17210,17190,4612
|
|
20240307,104200,7345674480,17200,17210,17210,17200,288
|
|
20240307,104100,7340720300,17210,17220,17220,17200,9365
|
|
20240307,104000,7179609590,17210,17210,17220,17210,295
|
|
20240307,103900,7174531960,17220,17210,17220,17210,1027
|
|
20240307,103800,7156857150,17210,17220,17220,17200,6866
|
|
20240307,103700,7038709260,17220,17230,17230,17220,669
|
|
20240307,103600,7027189020,17230,17230,17240,17220,2343
|
|
20240307,103500,6986830210,17230,17230,17240,17230,822
|
|
20240307,103400,6972665990,17230,17230,17240,17220,839
|
|
20240307,103300,6958210170,17230,17250,17250,17230,2835
|
|
20240307,103200,6909337370,17250,17260,17260,17240,2001
|
|
20240307,103100,6874821570,17260,17270,17270,17260,1348
|
|
20240307,103000,6851549350,17270,17270,17280,17260,1274
|
|
20240307,102900,6829557150,17260,17300,17300,17260,4325
|
|
20240307,102800,6754794690,17290,17290,17300,17280,7194
|
|
20240307,102700,6630399030,17280,17270,17290,17260,7845
|
|
20240307,102600,6494817710,17260,17270,17270,17260,2068
|
|
20240307,102500,6459105070,17270,17250,17270,17240,4457
|
|
20240307,102400,6382209010,17250,17240,17250,17240,517
|
|
20240307,102300,6373294650,17240,17230,17240,17220,4677
|
|
20240307,102200,6292709050,17220,17230,17230,17220,1265
|
|
20240307,102100,6270923690,17230,17230,17230,17220,962
|
|
20240307,102000,6254350700,17230,17230,17230,17220,767
|
|
20240307,101900,6241142710,17230,17230,17230,17220,2798
|
|
20240307,101800,6192958230,17220,17220,17230,17220,1057
|
|
20240307,101700,6174749420,17230,17210,17230,17210,698
|
|
20240307,101600,6162729360,17220,17210,17220,17210,1676
|
|
20240307,101500,6133873460,17210,17220,17230,17210,3625
|
|
20240307,101400,6071454600,17230,17220,17230,17220,424
|
|
20240307,101300,6064149800,17230,17230,17230,17220,1207
|
|
20240307,101200,6043358930,17220,17230,17230,17220,486
|
|
20240307,101100,6034987860,17220,17230,17240,17220,1320
|
|
20240307,101000,6012246890,17220,17230,17230,17220,494
|
|
20240307,100900,6003735320,17220,17220,17230,17220,892
|
|
20240307,100800,5988374190,17210,17260,17260,17210,6137
|
|
20240307,100700,5882588370,17250,17250,17260,17250,163
|
|
20240307,100600,5879776360,17250,17250,17260,17250,719
|
|
20240307,100500,5867373070,17240,17240,17250,17240,2597
|
|
20240307,100400,5822579880,17250,17240,17250,17240,713
|
|
20240307,100300,5810282090,17250,17230,17250,17230,1095
|
|
20240307,100200,5791404310,17230,17250,17260,17230,2681
|
|
20240307,100100,5745169530,17240,17240,17250,17240,900
|
|
20240307,100000,5729647770,17250,17230,17250,17230,1155
|
|
20240307,095900,5709736690,17230,17230,17240,17230,477
|
|
20240307,095800,5701516020,17230,17240,17250,17230,1537
|
|
20240307,095700,5675023460,17240,17240,17250,17240,1576
|
|
20240307,095600,5647843210,17230,17240,17240,17230,606
|
|
20240307,095500,5637396390,17230,17220,17240,17220,829
|
|
20240307,095400,5623120500,17210,17220,17220,17210,4006
|
|
20240307,095300,5554145620,17210,17220,17220,17210,441
|
|
20240307,095200,5546551650,17210,17220,17220,17210,671
|
|
20240307,095100,5534997400,17220,17210,17220,17210,3578
|
|
20240307,095000,5473414310,17210,17210,17210,17200,678
|
|
20240307,094900,5461751180,17210,17190,17210,17190,316
|
|
20240307,094800,5456314460,17180,17190,17190,17180,355
|
|
20240307,094700,5450214970,17190,17180,17190,17170,2677
|
|
20240307,094600,5404234800,17180,17220,17220,17170,15605
|
|
20240307,094500,5135878790,17220,17220,17230,17210,322
|
|
20240307,094400,5130335270,17220,17220,17220,17210,1420
|
|
20240307,094300,5105894840,17210,17210,17220,17210,323
|
|
20240307,094200,5100335590,17210,17230,17230,17210,1316
|
|
20240307,094100,5077676120,17230,17230,17240,17220,1354
|
|
20240307,094000,5054346610,17230,17220,17230,17210,886
|
|
20240307,093900,5039092000,17220,17230,17230,17210,619
|
|
20240307,093800,5028431560,17210,17230,17240,17210,3645
|
|
20240307,093700,4965647910,17220,17230,17230,17220,1023
|
|
20240307,093600,4948024420,17220,17220,17230,17210,882
|
|
20240307,093500,4932836510,17220,17220,17230,17210,611
|
|
20240307,093400,4922316140,17200,17220,17230,17200,6049
|
|
20240307,093300,4818196870,17220,17230,17230,17210,506
|
|
20240307,093200,4809483800,17220,17250,17250,17220,2154
|
|
20240307,093100,4772383390,17250,17230,17250,17200,9769
|
|
20240307,093000,4604213560,17220,17230,17240,17210,5009
|
|
20240307,092900,4517957330,17240,17260,17270,17240,5189
|
|
20240307,092800,4428423840,17260,17310,17310,17250,12177
|
|
20240307,092700,4217862390,17300,17310,17310,17300,1353
|
|
20240307,092600,4194445920,17310,17310,17320,17310,3580
|
|
20240307,092500,4132469860,17310,17280,17310,17280,5008
|
|
20240307,092400,4045855290,17290,17300,17300,17280,2308
|
|
20240307,092300,4005957370,17290,17280,17300,17280,829
|
|
20240307,092200,3991627840,17290,17310,17320,17270,6612
|
|
20240307,092100,3877234300,17310,17320,17320,17310,889
|
|
20240307,092000,3861843370,17320,17320,17320,17310,468
|
|
20240307,091900,3853739750,17310,17310,17320,17310,3496
|
|
20240307,091800,3793223730,17310,17320,17320,17310,2106
|
|
20240307,091700,3756751700,17320,17330,17330,17310,2853
|
|
20240307,091600,3707339870,17330,17330,17330,17320,1627
|
|
20240307,091500,3679157750,17330,17370,17370,17320,7746
|
|
20240307,091400,3544756620,17370,17370,17370,17360,2387
|
|
20240307,091300,3503296330,17370,17380,17380,17370,3806
|
|
20240307,091200,3437178450,17370,17360,17380,17360,1075
|
|
20240307,091100,3418499890,17370,17350,17370,17350,1819
|
|
20240307,091000,3386918010,17350,17370,17370,17350,8553
|
|
20240307,090900,3238483470,17360,17400,17400,17360,5096
|
|
20240307,090800,3149896750,17400,17400,17410,17400,4480
|
|
20240307,090700,3071929930,17400,17390,17410,17390,4479
|
|
20240307,090600,2993996640,17390,17390,17400,17360,7318
|
|
20240307,090500,2866842620,17390,17410,17420,17380,8760
|
|
20240307,090400,2714367730,17410,17400,17440,17360,27536
|
|
20240307,090300,2235147820,17410,17400,17420,17310,15755
|
|
20240307,090200,1961257200,17420,17310,17450,17310,41532
|
|
20240307,090100,1239997350,17310,17290,17320,17290,11161
|
|
20240307,090000,1046897010,17280,17200,17350,17200,60524
|