597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,185400,23538672980,16950,16950,16950,16950,71405
|
|
20240308,185300,23538672980,16950,16950,16950,16950,0
|
|
20240308,185200,23538672980,16950,16950,16950,16950,0
|
|
20240308,185100,23538672980,16950,16950,16950,16950,0
|
|
20240308,185000,23538672980,16950,16950,16950,16950,0
|
|
20240308,184900,23538672980,16950,16950,16950,16950,0
|
|
20240308,184800,23538672980,16950,16950,16950,16950,0
|
|
20240308,184700,23538672980,16950,16950,16950,16950,0
|
|
20240308,184600,23538672980,16950,16950,16950,16950,0
|
|
20240308,184500,23538672980,16950,16950,16950,16950,0
|
|
20240308,184400,23538672980,16950,16950,16950,16950,0
|
|
20240308,184300,23538672980,16950,16950,16950,16950,0
|
|
20240308,184200,23538672980,16950,16950,16950,16950,0
|
|
20240308,184100,23538672980,16950,16950,16950,16950,0
|
|
20240308,184000,23538672980,16950,16950,16950,16950,0
|
|
20240308,183900,23538672980,16950,16950,16950,16950,0
|
|
20240308,183800,23538672980,16950,16950,16950,16950,0
|
|
20240308,183700,23538672980,16950,16950,16950,16950,0
|
|
20240308,183600,23538672980,16950,16950,16950,16950,0
|
|
20240308,183500,23538672980,16950,16950,16950,16950,0
|
|
20240308,183400,23538672980,16950,16950,16950,16950,0
|
|
20240308,183300,23538672980,16950,16950,16950,16950,0
|
|
20240308,183200,23538672980,16950,16950,16950,16950,0
|
|
20240308,183100,23538672980,16950,16950,16950,16950,0
|
|
20240308,183000,23538672980,16950,16950,16950,16950,0
|
|
20240308,182900,23538672980,16950,16950,16950,16950,0
|
|
20240308,182800,23538672980,16950,16950,16950,16950,0
|
|
20240308,182700,23538672980,16950,16950,16950,16950,0
|
|
20240308,182600,23538672980,16950,16950,16950,16950,0
|
|
20240308,182500,23538672980,16950,16950,16950,16950,0
|
|
20240308,182400,23538672980,16950,16950,16950,16950,71405
|
|
20240308,182300,23538672980,16950,16950,16950,16950,0
|
|
20240308,182200,23538672980,16950,16950,16950,16950,0
|
|
20240308,182100,23538672980,16950,16950,16950,16950,0
|
|
20240308,182000,23538672980,16950,16950,16950,16950,0
|
|
20240308,181900,23538672980,16950,16950,16950,16950,0
|
|
20240308,181800,23538672980,16950,16950,16950,16950,0
|
|
20240308,181700,23538672980,16950,16950,16950,16950,0
|
|
20240308,181600,23538672980,16950,16950,16950,16950,0
|
|
20240308,181500,23538672980,16950,16950,16950,16950,0
|
|
20240308,181400,23538672980,16950,16950,16950,16950,0
|
|
20240308,181300,23538672980,16950,16950,16950,16950,0
|
|
20240308,181200,23538672980,16950,16950,16950,16950,0
|
|
20240308,181100,23538672980,16950,16950,16950,16950,0
|
|
20240308,181000,23538672980,16950,16950,16950,16950,0
|
|
20240308,180900,23538672980,16950,16950,16950,16950,0
|
|
20240308,180800,23538672980,16950,16950,16950,16950,0
|
|
20240308,180700,23538672980,16950,16950,16950,16950,0
|
|
20240308,180600,23538672980,16950,16950,16950,16950,0
|
|
20240308,180500,23538672980,16950,16950,16950,16950,0
|
|
20240308,180400,23538672980,16950,16950,16950,16950,0
|
|
20240308,180300,23538672980,16950,16950,16950,16950,0
|
|
20240308,180200,23538672980,16950,16950,16950,16950,0
|
|
20240308,180100,23538672980,16950,16950,16950,16950,0
|
|
20240308,180000,23538672980,16950,16950,16950,16950,0
|
|
20240308,175900,23538672980,16950,16950,16950,16950,0
|
|
20240308,175800,23538672980,16950,16950,16950,16950,0
|
|
20240308,175700,23538672980,16950,16950,16950,16950,0
|
|
20240308,175600,23538672980,16950,16950,16950,16950,0
|
|
20240308,175500,23538672980,16950,16950,16950,16950,0
|
|
20240308,175400,23538672980,16950,16950,16950,16950,71405
|
|
20240308,175300,23538672980,16950,16950,16950,16950,0
|
|
20240308,175200,23538672980,16950,16950,16950,16950,0
|
|
20240308,175100,23538672980,16950,16950,16950,16950,0
|
|
20240308,175000,23538672980,16950,16950,16950,16950,0
|
|
20240308,174900,23538672980,16950,16950,16950,16950,0
|
|
20240308,174800,23538672980,16950,16950,16950,16950,0
|
|
20240308,174700,23538672980,16950,16950,16950,16950,0
|
|
20240308,174600,23538672980,16950,16950,16950,16950,0
|
|
20240308,174500,23538672980,16950,16950,16950,16950,0
|
|
20240308,174400,23538672980,16950,16950,16950,16950,0
|
|
20240308,174300,23538672980,16950,16950,16950,16950,0
|
|
20240308,174200,23538672980,16950,16950,16950,16950,0
|
|
20240308,174100,23538672980,16950,16950,16950,16950,0
|
|
20240308,174000,23538672980,16950,16950,16950,16950,0
|
|
20240308,173900,23538672980,16950,16950,16950,16950,0
|
|
20240308,173800,23538672980,16950,16950,16950,16950,0
|
|
20240308,173700,23538672980,16950,16950,16950,16950,0
|
|
20240308,173600,23538672980,16950,16950,16950,16950,0
|
|
20240308,173500,23538672980,16950,16950,16950,16950,0
|
|
20240308,173400,23538672980,16950,16950,16950,16950,0
|
|
20240308,173300,23538672980,16950,16950,16950,16950,0
|
|
20240308,173200,23538672980,16950,16950,16950,16950,0
|
|
20240308,173100,23538672980,16950,16950,16950,16950,0
|
|
20240308,173000,23538672980,16950,16950,16950,16950,0
|
|
20240308,172900,23538672980,16950,16950,16950,16950,0
|
|
20240308,172800,23538672980,16950,16950,16950,16950,0
|
|
20240308,172700,23538672980,16950,16950,16950,16950,0
|
|
20240308,172600,23538672980,16950,16950,16950,16950,0
|
|
20240308,172500,23538672980,16950,16950,16950,16950,0
|
|
20240308,172400,23538672980,16950,16950,16950,16950,71405
|
|
20240308,172300,23538672980,16950,16950,16950,16950,0
|
|
20240308,172200,23538672980,16950,16950,16950,16950,0
|
|
20240308,172100,23538672980,16950,16950,16950,16950,0
|
|
20240308,172000,23538672980,16950,16950,16950,16950,0
|
|
20240308,171900,23538672980,16950,16950,16950,16950,0
|
|
20240308,171800,23538672980,16950,16950,16950,16950,0
|
|
20240308,171700,23538672980,16950,16950,16950,16950,0
|
|
20240308,171600,23538672980,16950,16950,16950,16950,0
|
|
20240308,171500,23538672980,16950,16950,16950,16950,0
|
|
20240308,171400,23538672980,16950,16950,16950,16950,0
|
|
20240308,171300,23538672980,16950,16950,16950,16950,0
|
|
20240308,171200,23538672980,16950,16950,16950,16950,0
|
|
20240308,171100,23538672980,16950,16950,16950,16950,0
|
|
20240308,171000,23538672980,16950,16950,16950,16950,0
|
|
20240308,170900,23538672980,16950,16950,16950,16950,0
|
|
20240308,170800,23538672980,16950,16950,16950,16950,0
|
|
20240308,170700,23538672980,16950,16950,16950,16950,0
|
|
20240308,170600,23538672980,16950,16950,16950,16950,0
|
|
20240308,170500,23538672980,16950,16950,16950,16950,0
|
|
20240308,170400,23538672980,16950,16950,16950,16950,0
|
|
20240308,170300,23538672980,16950,16950,16950,16950,0
|
|
20240308,170200,23538672980,16950,16950,16950,16950,0
|
|
20240308,170100,23538672980,16950,16950,16950,16950,0
|
|
20240308,170000,23538672980,16950,16950,16950,16950,0
|
|
20240308,165900,23538672980,16950,16950,16950,16950,0
|
|
20240308,165800,23538672980,16950,16950,16950,16950,0
|
|
20240308,165700,23538672980,16950,16950,16950,16950,0
|
|
20240308,165600,23538672980,16950,16950,16950,16950,0
|
|
20240308,165500,23538672980,16950,16950,16950,16950,0
|
|
20240308,165400,23538672980,16950,16950,16950,16950,71405
|
|
20240308,165300,23538672980,16950,16950,16950,16950,0
|
|
20240308,165200,23538672980,16950,16950,16950,16950,0
|
|
20240308,165100,23538672980,16950,16950,16950,16950,0
|
|
20240308,165000,23538672980,16950,16950,16950,16950,0
|
|
20240308,164900,23538672980,16950,16950,16950,16950,0
|
|
20240308,164800,23538672980,16950,16950,16950,16950,0
|
|
20240308,164700,23538672980,16950,16950,16950,16950,0
|
|
20240308,164600,23538672980,16950,16950,16950,16950,0
|
|
20240308,164500,23538672980,16950,16950,16950,16950,0
|
|
20240308,164400,23538672980,16950,16950,16950,16950,0
|
|
20240308,164300,23538672980,16950,16950,16950,16950,0
|
|
20240308,164200,23538672980,16950,16950,16950,16950,0
|
|
20240308,164100,23538672980,16950,16950,16950,16950,0
|
|
20240308,164000,23538672980,16950,16950,16950,16950,0
|
|
20240308,163900,23538672980,16950,16950,16950,16950,0
|
|
20240308,163800,23538672980,16950,16950,16950,16950,0
|
|
20240308,163700,23538672980,16950,16950,16950,16950,0
|
|
20240308,163600,23538672980,16950,16950,16950,16950,0
|
|
20240308,163500,23538672980,16950,16950,16950,16950,0
|
|
20240308,163400,23538672980,16950,16950,16950,16950,0
|
|
20240308,163300,23538672980,16950,16950,16950,16950,0
|
|
20240308,163200,23538672980,16950,16950,16950,16950,0
|
|
20240308,163100,23538672980,16950,16950,16950,16950,0
|
|
20240308,163000,23538672980,16950,16950,16950,16950,0
|
|
20240308,162900,23538672980,16950,16950,16950,16950,0
|
|
20240308,162800,23538672980,16950,16950,16950,16950,0
|
|
20240308,162700,23538672980,16950,16950,16950,16950,0
|
|
20240308,162600,23538672980,16950,16950,16950,16950,0
|
|
20240308,162500,23538672980,16950,16950,16950,16950,0
|
|
20240308,162400,23538672980,16950,16950,16950,16950,71405
|
|
20240308,162300,23538672980,16950,16950,16950,16950,0
|
|
20240308,162200,23538672980,16950,16950,16950,16950,0
|
|
20240308,162100,23538672980,16950,16950,16950,16950,0
|
|
20240308,162000,23538672980,16950,16950,16950,16950,0
|
|
20240308,161900,23538672980,16950,16950,16950,16950,0
|
|
20240308,161800,23538672980,16950,16950,16950,16950,0
|
|
20240308,161700,23538672980,16950,16950,16950,16950,0
|
|
20240308,161600,23538672980,16950,16950,16950,16950,0
|
|
20240308,161500,23538672980,16950,16950,16950,16950,0
|
|
20240308,161400,23538672980,16950,16950,16950,16950,0
|
|
20240308,161300,23538672980,16950,16950,16950,16950,0
|
|
20240308,161200,23538672980,16950,16950,16950,16950,0
|
|
20240308,161100,23538672980,16950,16950,16950,16950,0
|
|
20240308,161000,23538672980,16950,16950,16950,16950,0
|
|
20240308,160900,23538672980,16950,16950,16950,16950,0
|
|
20240308,160800,23538672980,16950,16950,16950,16950,0
|
|
20240308,160700,23538672980,16950,16950,16950,16950,0
|
|
20240308,160600,23538672980,16950,16950,16950,16950,0
|
|
20240308,160500,23538672980,16950,16950,16950,16950,0
|
|
20240308,160400,23538672980,16950,16950,16950,16950,0
|
|
20240308,160300,23538672980,16950,16950,16950,16950,0
|
|
20240308,160200,23538672980,16950,16950,16950,16950,0
|
|
20240308,160100,23538672980,16950,16950,16950,16950,0
|
|
20240308,160000,23538672980,16950,16950,16950,16950,0
|
|
20240308,155900,23538672980,16950,16950,16950,16950,0
|
|
20240308,155800,23538672980,16950,16950,16950,16950,0
|
|
20240308,155700,23538672980,16950,16950,16950,16950,0
|
|
20240308,155600,23538672980,16950,16950,16950,16950,0
|
|
20240308,155500,23538672980,16950,16950,16950,16950,0
|
|
20240308,155400,23538672980,16950,16950,16950,16950,71405
|
|
20240308,155300,23538672980,16950,16950,16950,16950,0
|
|
20240308,155200,23538672980,16950,16950,16950,16950,0
|
|
20240308,155100,23538672980,16950,16950,16950,16950,0
|
|
20240308,155000,23538672980,16950,16950,16950,16950,0
|
|
20240308,154900,23538672980,16950,16950,16950,16950,0
|
|
20240308,154800,23538672980,16950,16950,16950,16950,0
|
|
20240308,154700,23538672980,16950,16950,16950,16950,0
|
|
20240308,154600,23538672980,16950,16950,16950,16950,0
|
|
20240308,154500,23538672980,16950,16950,16950,16950,0
|
|
20240308,154400,23538672980,16950,16950,16950,16950,0
|
|
20240308,154300,23538672980,16950,16950,16950,16950,0
|
|
20240308,154200,23538672980,16950,16950,16950,16950,0
|
|
20240308,154100,23538672980,16950,16950,16950,16950,0
|
|
20240308,154000,23538672980,16950,16950,16950,16950,0
|
|
20240308,153900,23538672980,16950,16950,16950,16950,0
|
|
20240308,153800,23538672980,16950,16950,16950,16950,0
|
|
20240308,153700,23538672980,16950,16950,16950,16950,0
|
|
20240308,153600,23538672980,16950,16950,16950,16950,0
|
|
20240308,153500,23538672980,16950,16950,16950,16950,0
|
|
20240308,153400,23538672980,16950,16950,16950,16950,0
|
|
20240308,153300,23538672980,16950,16950,16950,16950,0
|
|
20240308,153200,23538672980,16950,16950,16950,16950,0
|
|
20240308,153100,23538672980,16950,16950,16950,16950,0
|
|
20240308,153000,23538672980,16950,16950,16950,16950,71405
|
|
20240308,152900,22328358230,16940,16940,16940,16940,0
|
|
20240308,152800,22328358230,16940,16940,16940,16940,0
|
|
20240308,152700,22328358230,16940,16940,16940,16940,0
|
|
20240308,152600,22328358230,16940,16940,16940,16940,0
|
|
20240308,152500,22328358230,16940,16940,16940,16940,0
|
|
20240308,152400,22328358230,16940,16940,16940,16940,0
|
|
20240308,152300,22328358230,16940,16940,16940,16940,0
|
|
20240308,152200,22328358230,16940,16940,16940,16940,0
|
|
20240308,152100,22328358230,16940,16940,16940,16940,0
|
|
20240308,152000,22328358230,16940,16940,16940,16940,0
|
|
20240308,151900,22328358230,16940,16940,16950,16930,13798
|
|
20240308,151800,22094590040,16940,16920,16950,16910,7557
|
|
20240308,151700,21966574850,16910,16920,16940,16910,11358
|
|
20240308,151600,21774391990,16920,16920,16940,16920,4031
|
|
20240308,151500,21706149470,16930,16930,16940,16920,9903
|
|
20240308,151400,21538561630,16930,16930,16940,16920,3582
|
|
20240308,151300,21477913810,16930,16930,16940,16920,9340
|
|
20240308,151200,21319792860,16930,16930,16940,16920,3402
|
|
20240308,151100,21262204520,16930,16940,16950,16920,9499
|
|
20240308,151000,21101356740,16950,16940,16950,16940,3395
|
|
20240308,150900,21043840880,16950,16930,16950,16930,4233
|
|
20240308,150800,20972125730,16940,16950,16960,16940,8417
|
|
20240308,150700,20829519400,16950,16950,16960,16950,2470
|
|
20240308,150600,20787645130,16950,16950,16960,16950,2892
|
|
20240308,150500,20738621500,16950,16950,16960,16950,2756
|
|
20240308,150400,20691902510,16950,16950,16960,16950,2202
|
|
20240308,150300,20654571220,16950,16950,16960,16950,2754
|
|
20240308,150200,20607885590,16950,16950,16960,16950,2419
|
|
20240308,150100,20566879820,16950,16950,16960,16950,2045
|
|
20240308,150000,20532217010,16950,16950,16960,16950,3420
|
|
20240308,145900,20474242080,16950,16960,16960,16950,4537
|
|
20240308,145800,20397332670,16950,16950,16960,16950,2864
|
|
20240308,145700,20348782390,16960,16950,16960,16950,2053
|
|
20240308,145600,20313979630,16960,16950,16960,16940,3830
|
|
20240308,145500,20249060710,16950,16950,16960,16950,3638
|
|
20240308,145400,20187393660,16950,16960,16960,16950,2628
|
|
20240308,145300,20142844150,16950,16940,16960,16940,5530
|
|
20240308,145200,20049105550,16940,16940,16950,16940,4675
|
|
20240308,145100,19969883190,16940,16930,16950,16930,1830
|
|
20240308,145000,19938888890,16930,16940,16950,16930,3279
|
|
20240308,144900,19883357150,16930,16930,16950,16930,4182
|
|
20240308,144800,19812520460,16940,16930,16940,16930,2352
|
|
20240308,144700,19772697850,16930,16940,16940,16930,3079
|
|
20240308,144600,19720547700,16940,16940,16950,16940,3325
|
|
20240308,144500,19664221840,16940,16940,16950,16930,3852
|
|
20240308,144400,19598971180,16940,16940,16950,16940,2373
|
|
20240308,144300,19558772050,16940,16940,16950,16930,3001
|
|
20240308,144200,19507935050,16940,16940,16940,16930,3131
|
|
20240308,144100,19454912670,16940,16940,16940,16930,2963
|
|
20240308,144000,19404737880,16930,16940,16940,16930,2720
|
|
20240308,143900,19358675500,16930,16940,16950,16930,4937
|
|
20240308,143800,19275055640,16940,16940,16950,16940,2260
|
|
20240308,143700,19236767770,16940,16930,16950,16930,5140
|
|
20240308,143600,19149709870,16940,16930,16940,16930,2348
|
|
20240308,143500,19109946640,16930,16930,16940,16930,1944
|
|
20240308,143400,19077030210,16930,16930,16940,16930,5449
|
|
20240308,143300,18984764260,16930,16930,16940,16930,1351
|
|
20240308,143200,18961890200,16930,16940,16940,16920,6850
|
|
20240308,143100,18845909950,16930,16930,16940,16930,2800
|
|
20240308,143000,18798498590,16940,16930,16940,16930,1201
|
|
20240308,142900,18778163030,16930,16930,16940,16930,2890
|
|
20240308,142800,18729233680,16930,16930,16940,16920,3333
|
|
20240308,142700,18672805540,16920,16930,16930,16920,1770
|
|
20240308,142600,18642849120,16930,16930,16930,16920,3767
|
|
20240308,142500,18579080990,16930,16930,16930,16920,3108
|
|
20240308,142400,18526474040,16920,16920,16930,16920,1308
|
|
20240308,142300,18504338650,16920,16920,16930,16920,804
|
|
20240308,142200,18490730120,16920,16920,16930,16920,1479
|
|
20240308,142100,18465700020,16930,16930,16930,16920,1517
|
|
20240308,142000,18440029360,16920,16920,16930,16910,2338
|
|
20240308,141900,18400477240,16910,16920,16920,16910,4618
|
|
20240308,141800,18322379990,16910,16910,16920,16910,3724
|
|
20240308,141700,18259381930,16910,16910,16920,16910,900
|
|
20240308,141600,18244161470,16910,16920,16930,16910,1283
|
|
20240308,141500,18222455750,16920,16930,16930,16920,1895
|
|
20240308,141400,18190388050,16920,16910,16930,16910,1329
|
|
20240308,141300,18167906070,16910,16910,16930,16910,1076
|
|
20240308,141200,18149705830,16910,16910,16930,16910,1620
|
|
20240308,141100,18122300960,16910,16920,16930,16910,3842
|
|
20240308,141000,18057299180,16930,16910,16930,16910,1372
|
|
20240308,140900,18034090060,16920,16920,16920,16910,3174
|
|
20240308,140800,17980392660,16920,16920,16930,16910,4655
|
|
20240308,140700,17901645340,16910,16910,16920,16910,1248
|
|
20240308,140600,17880538160,16920,16910,16920,16900,742
|
|
20240308,140500,17867992780,16910,16910,16910,16900,1201
|
|
20240308,140400,17847691330,16900,16900,16910,16900,1802
|
|
20240308,140300,17817224620,16900,16910,16920,16900,7459
|
|
20240308,140200,17691100870,16910,16920,16930,16910,3988
|
|
20240308,140100,17623625390,16920,16930,16930,16920,2951
|
|
20240308,140000,17573678870,16920,16920,16930,16920,3302
|
|
20240308,135900,17517807020,16920,16920,16930,16920,1339
|
|
20240308,135800,17495143900,16920,16930,16940,16920,1873
|
|
20240308,135700,17463437330,16930,16940,16940,16930,4566
|
|
20240308,135600,17386132150,16940,16940,16940,16930,1391
|
|
20240308,135500,17362577340,16930,16940,16950,16930,2661
|
|
20240308,135400,17317500950,16940,16940,16950,16940,5253
|
|
20240308,135300,17228508450,16950,16940,16950,16940,1531
|
|
20240308,135200,17202568430,16950,16960,16960,16940,3588
|
|
20240308,135100,17141752670,16950,16950,16960,16950,3424
|
|
20240308,135000,17083713460,16960,16950,16960,16950,1054
|
|
20240308,134900,17065845710,16950,16950,16960,16950,3728
|
|
20240308,134800,17002638010,16950,16950,16960,16950,837
|
|
20240308,134700,16988447800,16950,16960,16960,16950,890
|
|
20240308,134600,16973360810,16950,16950,16960,16950,550
|
|
20240308,134500,16964034920,16950,16960,16960,16950,530
|
|
20240308,134400,16955049960,16960,16940,16960,16940,5216
|
|
20240308,134300,16866637190,16950,16940,16950,16940,730
|
|
20240308,134200,16854268700,16940,16940,16950,16940,1793
|
|
20240308,134100,16823894840,16940,16940,16950,16940,821
|
|
20240308,134000,16809983240,16940,16940,16950,16940,2228
|
|
20240308,133900,16772237610,16940,16960,16960,16940,3728
|
|
20240308,133800,16709055380,16950,16950,16960,16950,796
|
|
20240308,133700,16695559490,16960,16950,16960,16950,592
|
|
20240308,133600,16685523330,16950,16960,16960,16950,1117
|
|
20240308,133500,16666580540,16960,16970,16970,16960,458
|
|
20240308,133400,16658812590,16960,16960,16970,16960,1972
|
|
20240308,133300,16625364840,16960,16960,16970,16960,967
|
|
20240308,133200,16608959170,16950,16960,16960,16950,1724
|
|
20240308,133100,16579731210,16960,16940,16960,16940,2161
|
|
20240308,133000,16543099940,16940,16940,16950,16940,468
|
|
20240308,132900,16535171210,16940,16960,16960,16930,2056
|
|
20240308,132800,16500331360,16950,16950,16950,16930,4450
|
|
20240308,132700,16424940860,16940,16950,16950,16940,3054
|
|
20240308,132600,16373193440,16940,16950,16950,16940,951
|
|
20240308,132500,16357082200,16940,16940,16940,16940,769
|
|
20240308,132400,16344055340,16940,16940,16950,16930,664
|
|
20240308,132300,16332806530,16940,16940,16950,16940,2551
|
|
20240308,132200,16289587080,16950,16950,16950,16940,467
|
|
20240308,132100,16281672470,16950,16940,16950,16940,260
|
|
20240308,132000,16277267590,16950,16930,16950,16920,2583
|
|
20240308,131900,16233524100,16920,16920,16930,16920,891
|
|
20240308,131800,16218448300,16920,16930,16940,16920,2515
|
|
20240308,131700,16175870260,16940,16930,16940,16930,520
|
|
20240308,131600,16167064960,16940,16960,16960,16920,323
|
|
20240308,131500,16161594420,16910,16930,16960,16910,6492
|
|
20240308,131400,16051696860,16930,16920,16930,16920,1138
|
|
20240308,131300,16032433720,16920,16910,16920,16910,1012
|
|
20240308,131200,16015314910,16910,16910,16920,16900,2085
|
|
20240308,131100,15980056460,16910,16920,16920,16910,5973
|
|
20240308,131000,15879046530,16920,16910,16920,16910,953
|
|
20240308,130900,15862925790,16910,16910,16920,16910,1785
|
|
20240308,130800,15832736330,16910,16910,16930,16910,3012
|
|
20240308,130700,15781802990,16910,16930,16930,16910,7757
|
|
20240308,130600,15650595020,16930,16920,16930,16920,1498
|
|
20240308,130500,15625234850,16920,16920,16920,16910,2001
|
|
20240308,130400,15591380380,16920,16910,16920,16910,1220
|
|
20240308,130300,15570743510,16910,16910,16920,16910,494
|
|
20240308,130200,15562388660,16910,16910,16920,16910,22018
|
|
20240308,130100,15190040260,16920,16930,16940,16910,32359
|
|
20240308,130000,14642435570,16930,16940,16950,16930,9622
|
|
20240308,125900,14479395920,16940,16950,16950,16940,383
|
|
20240308,125800,14472906630,16940,16950,16950,16940,287
|
|
20240308,125700,14468044280,16940,16940,16950,16940,778
|
|
20240308,125600,14454862620,16960,16960,16960,16950,7375
|
|
20240308,125500,14329849850,16960,16950,16970,16950,172
|
|
20240308,125400,14326933650,16950,16960,16970,16950,902
|
|
20240308,125300,14311636780,16960,16970,16970,16950,3756
|
|
20240308,125200,14247934600,16970,16960,16970,16960,1393
|
|
20240308,125100,14224302740,16970,16960,16970,16960,229
|
|
20240308,125000,14220417360,16960,16960,16970,16960,804
|
|
20240308,124900,14206781130,16960,16960,16970,16960,902
|
|
20240308,124800,14191482880,16960,16960,16970,16960,402
|
|
20240308,124700,14184663710,16960,16960,16970,16960,489
|
|
20240308,124600,14176367880,16970,16960,16970,16960,479
|
|
20240308,124500,14168242160,16960,16970,16970,16960,1253
|
|
20240308,124400,14146990230,16970,16960,16970,16960,782
|
|
20240308,124300,14133724490,16960,16970,16970,16960,597
|
|
20240308,124200,14123595780,16970,16970,16970,16960,993
|
|
20240308,124100,14106745680,16960,16960,16970,16960,354
|
|
20240308,124000,14100741630,16960,16960,16970,16960,319
|
|
20240308,123900,14095330550,16960,16970,16970,16960,468
|
|
20240308,123800,14087391780,16960,16960,16970,16960,563
|
|
20240308,123700,14077840520,16960,16970,16970,16960,562
|
|
20240308,123600,14068305020,16970,16960,16970,16960,1063
|
|
20240308,123500,14050275060,16960,16960,16970,16960,1187
|
|
20240308,123400,14030142570,16970,16970,16970,16960,1293
|
|
20240308,123300,14008201660,16970,16960,16970,16960,963
|
|
20240308,123200,13991862470,16960,16960,16960,16950,6692
|
|
20240308,123100,13878368680,16960,16950,16960,16940,1195
|
|
20240308,123000,13858106560,16950,16960,16960,16940,2844
|
|
20240308,122900,13809898930,16960,16960,16960,16950,225
|
|
20240308,122800,13806084810,16950,16950,16960,16950,579
|
|
20240308,122700,13796270470,16950,16940,16950,16940,2873
|
|
20240308,122600,13747573170,16950,16940,16950,16940,1144
|
|
20240308,122500,13728185150,16950,16950,16950,16940,442
|
|
20240308,122400,13720695420,16940,16940,16950,16940,497
|
|
20240308,122300,13712275630,16950,16930,16950,16930,2518
|
|
20240308,122200,13669617650,16940,16950,16950,16930,4869
|
|
20240308,122100,13587137840,16940,16960,16960,16940,4170
|
|
20240308,122000,13516463120,16950,16950,16960,16950,565
|
|
20240308,121900,13506886180,16950,16960,16960,16950,268
|
|
20240308,121800,13502342760,16950,16960,16960,16950,1374
|
|
20240308,121700,13479041850,16950,16960,16970,16950,1521
|
|
20240308,121600,13453246310,16960,16970,16970,16960,771
|
|
20240308,121500,13440169280,16960,16960,16970,16960,1402
|
|
20240308,121400,13416385510,16960,16960,16970,16960,1310
|
|
20240308,121300,13394167840,16960,16960,16960,16950,1627
|
|
20240308,121200,13366587520,16950,16970,16970,16950,636
|
|
20240308,121100,13355802450,16960,16960,16970,16950,5723
|
|
20240308,121000,13258739960,16950,16950,16960,16940,1988
|
|
20240308,120900,13225043350,16950,16950,16960,16950,1314
|
|
20240308,120800,13202770500,16950,16950,16960,16950,1236
|
|
20240308,120700,13181819780,16950,16960,16960,16950,1877
|
|
20240308,120600,13150001480,16960,16960,16960,16950,8021
|
|
20240308,120500,13014011270,16960,16960,16970,16960,426
|
|
20240308,120400,13006785730,16960,16960,16980,16960,1486
|
|
20240308,120300,12981574800,16960,16970,16970,16960,3808
|
|
20240308,120200,12916953740,16970,16970,16980,16970,1543
|
|
20240308,120100,12890768590,16970,16970,16980,16970,184
|
|
20240308,120000,12887646010,16970,16970,16980,16970,1021
|
|
20240308,115900,12870318430,16970,16980,16980,16970,1468
|
|
20240308,115800,12845405230,16980,16970,16980,16970,1891
|
|
20240308,115700,12813314690,16970,16980,16980,16970,654
|
|
20240308,115600,12802211840,16970,16960,16970,16960,1795
|
|
20240308,115500,12771751970,16960,16950,16970,16950,2146
|
|
20240308,115400,12735346250,16950,16950,16960,16950,1101
|
|
20240308,115300,12716678960,16950,16960,16970,16950,1662
|
|
20240308,115200,12688491560,16970,16950,16970,16950,1115
|
|
20240308,115100,12669581630,16960,16960,16960,16950,1475
|
|
20240308,115000,12644573320,16960,16950,16970,16950,361
|
|
20240308,114900,12638449700,16960,16960,16970,16950,2185
|
|
20240308,114800,12601396750,16950,16950,16960,16950,438
|
|
20240308,114700,12593970270,16960,16950,16960,16950,503
|
|
20240308,114600,12585441370,16950,16950,16970,16950,1522
|
|
20240308,114500,12559631580,16950,16950,16960,16950,776
|
|
20240308,114400,12546476160,16950,16950,16960,16950,461
|
|
20240308,114300,12538659940,16950,16960,16960,16950,2154
|
|
20240308,114200,12502140630,16960,16970,16970,16950,6147
|
|
20240308,114100,12397906510,16970,16980,16980,16960,4296
|
|
20240308,114000,12325012300,16980,16990,16990,16970,4316
|
|
20240308,113900,12251726240,16990,16990,17000,16980,3431
|
|
20240308,113800,12193434430,17000,16990,17000,16990,912
|
|
20240308,113700,12177933600,16990,17000,17010,16990,3991
|
|
20240308,113600,12110088360,17010,17000,17010,17000,774
|
|
20240308,113500,12096929850,17000,17000,17000,17000,594
|
|
20240308,113400,12086831850,17010,17010,17010,17000,141
|
|
20240308,113300,12084434230,17000,17000,17010,16990,3054
|
|
20240308,113200,12032516270,17000,17000,17010,17000,1710
|
|
20240308,113100,12003444900,17000,17010,17010,17000,700
|
|
20240308,113000,11991539880,17000,17010,17010,17000,1940
|
|
20240308,112900,11958545950,17000,17000,17010,17000,775
|
|
20240308,112800,11945368360,17000,17010,17010,17000,596
|
|
20240308,112700,11935232900,17010,17000,17010,16990,2239
|
|
20240308,112600,11897163260,17000,17000,17010,16990,1568
|
|
20240308,112500,11870506300,17000,16990,17010,16990,3361
|
|
20240308,112400,11813371620,16990,17000,17000,16990,462
|
|
20240308,112300,11805521100,16990,16990,17000,16990,846
|
|
20240308,112200,11791146610,16990,16990,17000,16990,468
|
|
20240308,112100,11783192680,17000,16990,17000,16990,1881
|
|
20240308,112000,11751220630,16990,16990,17000,16990,1688
|
|
20240308,111900,11722533440,16990,16990,17000,16990,670
|
|
20240308,111800,11711148730,16990,17010,17020,16990,6074
|
|
20240308,111700,11607877880,17010,17010,17020,17010,1330
|
|
20240308,111600,11585248650,17010,17010,17020,17010,206
|
|
20240308,111500,11581744000,17010,17020,17020,17010,442
|
|
20240308,111400,11574225160,17020,17010,17020,17010,942
|
|
20240308,111300,11558197850,17010,17010,17020,17010,384
|
|
20240308,111200,11551665590,17010,17010,17020,17010,3316
|
|
20240308,111100,11495247950,17010,17010,17020,17000,9007
|
|
20240308,111000,11342028530,17000,17000,17010,17000,502
|
|
20240308,110900,11333493370,17000,17000,17010,17000,1354
|
|
20240308,110800,11310465870,17010,17010,17010,17000,887
|
|
20240308,110700,11295386780,17000,17000,17010,17000,1496
|
|
20240308,110600,11269952990,17000,17000,17010,17000,1976
|
|
20240308,110500,11236359530,17010,16990,17010,16990,11822
|
|
20240308,110400,11035383070,17000,16990,17000,16990,871
|
|
20240308,110300,11020583750,16990,17000,17000,16990,328
|
|
20240308,110200,11015010940,16990,16990,17000,16990,2096
|
|
20240308,110100,10979399120,16980,16990,17000,16980,3790
|
|
20240308,110000,10915007470,17000,16990,17000,16980,1794
|
|
20240308,105900,10884522740,16990,16990,17000,16980,4416
|
|
20240308,105800,10809498700,17000,16990,17000,16990,1488
|
|
20240308,105700,10784217260,16990,16990,17000,16980,2847
|
|
20240308,105600,10735835990,16990,16970,16990,16970,4529
|
|
20240308,105500,10658916600,16970,16980,16980,16970,495
|
|
20240308,105400,10650515750,16970,16960,16980,16960,4994
|
|
20240308,105300,10565770790,16960,16950,16960,16950,5000
|
|
20240308,105200,10480980650,16940,16930,16950,16930,2967
|
|
20240308,105100,10430713130,16940,16950,16950,16930,2472
|
|
20240308,105000,10388835510,16950,16950,16950,16930,5205
|
|
20240308,104900,10300652340,16950,16950,16950,16940,1318
|
|
20240308,104800,10278313530,16950,16950,16960,16940,3495
|
|
20240308,104700,10219071010,16940,16940,16950,16930,4137
|
|
20240308,104600,10148972950,16950,16950,16950,16940,457
|
|
20240308,104500,10141229610,16950,16920,16950,16920,9809
|
|
20240308,104400,9975143480,16930,16930,16930,16920,1389
|
|
20240308,104300,9951630710,16930,16940,16940,16920,6688
|
|
20240308,104200,9838408420,16940,16950,16950,16930,2045
|
|
20240308,104100,9803767260,16950,16920,16950,16920,11327
|
|
20240308,104000,9611922260,16920,16940,16940,16920,5301
|
|
20240308,103900,9522195240,16940,16950,16950,16920,3845
|
|
20240308,103800,9457082470,16940,16920,16950,16910,10295
|
|
20240308,103700,9282822840,16920,16950,16950,16920,8491
|
|
20240308,103600,9139077970,16950,16980,16980,16940,23397
|
|
20240308,103500,8742236640,16990,16990,16990,16980,1316
|
|
20240308,103400,8719881440,16990,16990,16990,16980,990
|
|
20240308,103300,8703068790,16980,16990,16990,16980,1170
|
|
20240308,103200,8683192700,16990,16980,17000,16980,5550
|
|
20240308,103100,8588891290,16980,16990,17000,16980,5997
|
|
20240308,103000,8487042520,16980,16990,17000,16980,9088
|
|
20240308,102900,8332636490,16990,17000,17000,16990,2079
|
|
20240308,102800,8297312370,17000,16990,17000,16990,621
|
|
20240308,102700,8286759010,16990,17000,17000,16990,3332
|
|
20240308,102600,8230141620,17000,17000,17000,16990,213
|
|
20240308,102500,8226521950,16990,16990,17000,16990,944
|
|
20240308,102400,8210481620,17000,16990,17000,16980,3602
|
|
20240308,102300,8149283380,16990,16990,16990,16980,1245
|
|
20240308,102200,8128131500,16990,16990,16990,16980,1486
|
|
20240308,102100,8102887100,16990,16990,16990,16980,5403
|
|
20240308,102000,8011101710,16990,17000,17000,16990,886
|
|
20240308,101900,7996042530,16990,17000,17010,16990,3073
|
|
20240308,101800,7943803570,17000,16990,17010,16990,4067
|
|
20240308,101700,7874660760,16990,16990,17000,16990,1653
|
|
20240308,101600,7846574040,16990,17000,17000,16980,1867
|
|
20240308,101500,7814854870,17000,16990,17010,16990,4546
|
|
20240308,101400,7737595760,16990,16980,16990,16970,3400
|
|
20240308,101300,7679861470,16970,16980,16990,16960,5305
|
|
20240308,101200,7589813970,16980,17000,17010,16980,17202
|
|
20240308,101100,7297490340,17010,17010,17010,17000,2014
|
|
20240308,101000,7263251840,17010,17010,17020,17000,3288
|
|
20240308,100900,7207323880,17010,17010,17020,17000,4602
|
|
20240308,100800,7129044740,17010,17040,17040,17010,14812
|
|
20240308,100700,6876947620,17040,17020,17040,17010,2531
|
|
20240308,100600,6833849070,17020,17020,17020,17010,3372
|
|
20240308,100500,6776474810,17010,17020,17030,17010,4864
|
|
20240308,100400,6693684130,17030,17030,17030,17020,3646
|
|
20240308,100300,6631625820,17030,17050,17050,17020,10589
|
|
20240308,100200,6451246150,17050,17080,17080,17050,6092
|
|
20240308,100100,6347323640,17080,17070,17080,17070,690
|
|
20240308,100000,6335540430,17070,17070,17080,17060,2213
|
|
20240308,095900,6297761880,17060,17080,17080,17060,622
|
|
20240308,095800,6287144440,17080,17070,17080,17070,866
|
|
20240308,095700,6272359830,17080,17100,17100,17060,4596
|
|
20240308,095600,6193896400,17080,17080,17100,17080,1057
|
|
20240308,095500,6175831570,17090,17100,17100,17080,4110
|
|
20240308,095400,6105596190,17110,17110,17110,17100,2377
|
|
20240308,095300,6064947710,17110,17130,17130,17110,1876
|
|
20240308,095200,6032838660,17130,17180,17180,17120,9391
|
|
20240308,095100,5871757410,17180,17150,17180,17150,6411
|
|
20240308,095000,5761710850,17150,17160,17160,17150,622
|
|
20240308,094900,5751039360,17160,17150,17160,17150,703
|
|
20240308,094800,5738978950,17160,17160,17160,17150,910
|
|
20240308,094700,5723371830,17160,17150,17170,17150,796
|
|
20240308,094600,5709710210,17160,17160,17170,17160,2539
|
|
20240308,094500,5666140220,17170,17130,17170,17130,2386
|
|
20240308,094400,5625197610,17150,17150,17160,17130,1011
|
|
20240308,094300,5607860830,17150,17130,17160,17130,5253
|
|
20240308,094200,5517775220,17130,17160,17170,17130,6116
|
|
20240308,094100,5412871190,17160,17160,17170,17160,3938
|
|
20240308,094000,5345290830,17160,17140,17160,17140,1556
|
|
20240308,093900,5318601290,17140,17130,17140,17130,2817
|
|
20240308,093800,5270331750,17120,17100,17130,17100,4093
|
|
20240308,093700,5200286990,17100,17080,17100,17080,2322
|
|
20240308,093600,5160611960,17080,17080,17080,17070,715
|
|
20240308,093500,5148405370,17080,17100,17100,17080,4070
|
|
20240308,093400,5078869580,17110,17120,17150,17080,2336
|
|
20240308,093300,5038885680,17120,17110,17120,17100,2077
|
|
20240308,093200,5003353560,17110,17150,17150,17100,4146
|
|
20240308,093100,4932339500,17130,17150,17150,17120,4232
|
|
20240308,093000,4859852680,17150,17160,17160,17150,2939
|
|
20240308,092900,4809446610,17150,17150,17160,17150,473
|
|
20240308,092800,4801334300,17150,17150,17160,17150,4083
|
|
20240308,092700,4731309940,17150,17160,17170,17150,2578
|
|
20240308,092600,4687072960,17160,17150,17170,17130,4036
|
|
20240308,092500,4617900700,17150,17160,17170,17140,1769
|
|
20240308,092400,4587545580,17170,17120,17180,17110,12700
|
|
20240308,092300,4369875660,17110,17110,17120,17110,1485
|
|
20240308,092200,4344464780,17110,17130,17140,17100,4602
|
|
20240308,092100,4265677360,17180,17160,17190,17120,12730
|
|
20240308,092000,4047297060,17170,17180,17190,17170,2478
|
|
20240308,091900,4004731060,17180,17180,17200,17170,3806
|
|
20240308,091800,3939332000,17170,17180,17200,17170,2893
|
|
20240308,091700,3889647020,17180,17200,17210,17180,6764
|
|
20240308,091600,3773283030,17200,17210,17210,17190,2344
|
|
20240308,091500,3732947690,17200,17160,17210,17160,22453
|
|
20240308,091400,3346881340,17170,17170,17170,17160,1305
|
|
20240308,091300,3324481720,17160,17170,17180,17160,6270
|
|
20240308,091200,3216843560,17170,17180,17180,17170,1478
|
|
20240308,091100,3191464110,17180,17190,17190,17170,6830
|
|
20240308,091000,3074115630,17190,17190,17190,17160,8219
|
|
20240308,090900,2932980950,17180,17200,17210,17180,9435
|
|
20240308,090800,2770704600,17200,17170,17210,17150,13500
|
|
20240308,090700,2538694350,17170,17160,17180,17150,7807
|
|
20240308,090600,2404672450,17170,17200,17200,17170,5408
|
|
20240308,090500,2311722150,17200,17180,17220,17170,19516
|
|
20240308,090400,1975999210,17180,17160,17200,17140,8998
|
|
20240308,090300,1821412850,17160,17200,17200,17120,13834
|
|
20240308,090200,1584000290,17200,17220,17230,17160,11094
|
|
20240308,090100,1393123050,17220,17160,17260,17120,34088
|
|
20240308,090000,807214130,17120,17020,17180,17020,46751
|