598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,185500,24931581000,16620,16620,16620,16620,75647
|
|
20240311,185400,24931581000,16620,16620,16620,16620,0
|
|
20240311,185300,24931581000,16620,16620,16620,16620,0
|
|
20240311,185200,24931581000,16620,16620,16620,16620,0
|
|
20240311,185100,24931581000,16620,16620,16620,16620,0
|
|
20240311,185000,24931581000,16620,16620,16620,16620,0
|
|
20240311,184900,24931581000,16620,16620,16620,16620,0
|
|
20240311,184800,24931581000,16620,16620,16620,16620,0
|
|
20240311,184700,24931581000,16620,16620,16620,16620,0
|
|
20240311,184600,24931581000,16620,16620,16620,16620,0
|
|
20240311,184500,24931581000,16620,16620,16620,16620,0
|
|
20240311,184400,24931581000,16620,16620,16620,16620,0
|
|
20240311,184300,24931581000,16620,16620,16620,16620,0
|
|
20240311,184200,24931581000,16620,16620,16620,16620,0
|
|
20240311,184100,24931581000,16620,16620,16620,16620,0
|
|
20240311,184000,24931581000,16620,16620,16620,16620,0
|
|
20240311,183900,24931581000,16620,16620,16620,16620,0
|
|
20240311,183800,24931581000,16620,16620,16620,16620,0
|
|
20240311,183700,24931581000,16620,16620,16620,16620,0
|
|
20240311,183600,24931581000,16620,16620,16620,16620,0
|
|
20240311,183500,24931581000,16620,16620,16620,16620,0
|
|
20240311,183400,24931581000,16620,16620,16620,16620,0
|
|
20240311,183300,24931581000,16620,16620,16620,16620,0
|
|
20240311,183200,24931581000,16620,16620,16620,16620,0
|
|
20240311,183100,24931581000,16620,16620,16620,16620,0
|
|
20240311,183000,24931581000,16620,16620,16620,16620,0
|
|
20240311,182900,24931581000,16620,16620,16620,16620,0
|
|
20240311,182800,24931581000,16620,16620,16620,16620,0
|
|
20240311,182700,24931581000,16620,16620,16620,16620,0
|
|
20240311,182600,24931581000,16620,16620,16620,16620,0
|
|
20240311,182500,24931581000,16620,16620,16620,16620,75647
|
|
20240311,182400,24931581000,16620,16620,16620,16620,0
|
|
20240311,182300,24931581000,16620,16620,16620,16620,0
|
|
20240311,182200,24931581000,16620,16620,16620,16620,0
|
|
20240311,182100,24931581000,16620,16620,16620,16620,0
|
|
20240311,182000,24931581000,16620,16620,16620,16620,0
|
|
20240311,181900,24931581000,16620,16620,16620,16620,0
|
|
20240311,181800,24931581000,16620,16620,16620,16620,0
|
|
20240311,181700,24931581000,16620,16620,16620,16620,0
|
|
20240311,181600,24931581000,16620,16620,16620,16620,0
|
|
20240311,181500,24931581000,16620,16620,16620,16620,0
|
|
20240311,181400,24931581000,16620,16620,16620,16620,0
|
|
20240311,181300,24931581000,16620,16620,16620,16620,0
|
|
20240311,181200,24931581000,16620,16620,16620,16620,0
|
|
20240311,181100,24931581000,16620,16620,16620,16620,0
|
|
20240311,181000,24931581000,16620,16620,16620,16620,0
|
|
20240311,180900,24931581000,16620,16620,16620,16620,0
|
|
20240311,180800,24931581000,16620,16620,16620,16620,0
|
|
20240311,180700,24931581000,16620,16620,16620,16620,0
|
|
20240311,180600,24931581000,16620,16620,16620,16620,0
|
|
20240311,180500,24931581000,16620,16620,16620,16620,0
|
|
20240311,180400,24931581000,16620,16620,16620,16620,0
|
|
20240311,180300,24931581000,16620,16620,16620,16620,0
|
|
20240311,180200,24931581000,16620,16620,16620,16620,0
|
|
20240311,180100,24931581000,16620,16620,16620,16620,0
|
|
20240311,180000,24931581000,16620,16620,16620,16620,0
|
|
20240311,175900,24931581000,16620,16620,16620,16620,0
|
|
20240311,175800,24931581000,16620,16620,16620,16620,0
|
|
20240311,175700,24931581000,16620,16620,16620,16620,0
|
|
20240311,175600,24931581000,16620,16620,16620,16620,0
|
|
20240311,175500,24931581000,16620,16620,16620,16620,75647
|
|
20240311,175400,24931581000,16620,16620,16620,16620,0
|
|
20240311,175300,24931581000,16620,16620,16620,16620,0
|
|
20240311,175200,24931581000,16620,16620,16620,16620,0
|
|
20240311,175100,24931581000,16620,16620,16620,16620,0
|
|
20240311,175000,24931581000,16620,16620,16620,16620,0
|
|
20240311,174900,24931581000,16620,16620,16620,16620,0
|
|
20240311,174800,24931581000,16620,16620,16620,16620,0
|
|
20240311,174700,24931581000,16620,16620,16620,16620,0
|
|
20240311,174600,24931581000,16620,16620,16620,16620,0
|
|
20240311,174500,24931581000,16620,16620,16620,16620,0
|
|
20240311,174400,24931581000,16620,16620,16620,16620,0
|
|
20240311,174300,24931581000,16620,16620,16620,16620,0
|
|
20240311,174200,24931581000,16620,16620,16620,16620,0
|
|
20240311,174100,24931581000,16620,16620,16620,16620,0
|
|
20240311,174000,24931581000,16620,16620,16620,16620,0
|
|
20240311,173900,24931581000,16620,16620,16620,16620,0
|
|
20240311,173800,24931581000,16620,16620,16620,16620,0
|
|
20240311,173700,24931581000,16620,16620,16620,16620,0
|
|
20240311,173600,24931581000,16620,16620,16620,16620,0
|
|
20240311,173500,24931581000,16620,16620,16620,16620,0
|
|
20240311,173400,24931581000,16620,16620,16620,16620,0
|
|
20240311,173300,24931581000,16620,16620,16620,16620,0
|
|
20240311,173200,24931581000,16620,16620,16620,16620,0
|
|
20240311,173100,24931581000,16620,16620,16620,16620,0
|
|
20240311,173000,24931581000,16620,16620,16620,16620,0
|
|
20240311,172900,24931581000,16620,16620,16620,16620,0
|
|
20240311,172800,24931581000,16620,16620,16620,16620,0
|
|
20240311,172700,24931581000,16620,16620,16620,16620,0
|
|
20240311,172600,24931581000,16620,16620,16620,16620,0
|
|
20240311,172500,24931581000,16620,16620,16620,16620,75647
|
|
20240311,172400,24931581000,16620,16620,16620,16620,0
|
|
20240311,172300,24931581000,16620,16620,16620,16620,0
|
|
20240311,172200,24931581000,16620,16620,16620,16620,0
|
|
20240311,172100,24931581000,16620,16620,16620,16620,0
|
|
20240311,172000,24931581000,16620,16620,16620,16620,0
|
|
20240311,171900,24931581000,16620,16620,16620,16620,0
|
|
20240311,171800,24931581000,16620,16620,16620,16620,0
|
|
20240311,171700,24931581000,16620,16620,16620,16620,0
|
|
20240311,171600,24931581000,16620,16620,16620,16620,0
|
|
20240311,171500,24931581000,16620,16620,16620,16620,0
|
|
20240311,171400,24931581000,16620,16620,16620,16620,0
|
|
20240311,171300,24931581000,16620,16620,16620,16620,0
|
|
20240311,171200,24931581000,16620,16620,16620,16620,0
|
|
20240311,171100,24931581000,16620,16620,16620,16620,0
|
|
20240311,171000,24931581000,16620,16620,16620,16620,0
|
|
20240311,170900,24931581000,16620,16620,16620,16620,0
|
|
20240311,170800,24931581000,16620,16620,16620,16620,0
|
|
20240311,170700,24931581000,16620,16620,16620,16620,0
|
|
20240311,170600,24931581000,16620,16620,16620,16620,0
|
|
20240311,170500,24931581000,16620,16620,16620,16620,0
|
|
20240311,170400,24931581000,16620,16620,16620,16620,0
|
|
20240311,170300,24931581000,16620,16620,16620,16620,0
|
|
20240311,170200,24931581000,16620,16620,16620,16620,0
|
|
20240311,170100,24931581000,16620,16620,16620,16620,0
|
|
20240311,170000,24931581000,16620,16620,16620,16620,0
|
|
20240311,165900,24931581000,16620,16620,16620,16620,0
|
|
20240311,165800,24931581000,16620,16620,16620,16620,0
|
|
20240311,165700,24931581000,16620,16620,16620,16620,0
|
|
20240311,165600,24931581000,16620,16620,16620,16620,0
|
|
20240311,165500,24931581000,16620,16620,16620,16620,75647
|
|
20240311,165400,24931581000,16620,16620,16620,16620,0
|
|
20240311,165300,24931581000,16620,16620,16620,16620,0
|
|
20240311,165200,24931581000,16620,16620,16620,16620,0
|
|
20240311,165100,24931581000,16620,16620,16620,16620,0
|
|
20240311,165000,24931581000,16620,16620,16620,16620,0
|
|
20240311,164900,24931581000,16620,16620,16620,16620,0
|
|
20240311,164800,24931581000,16620,16620,16620,16620,0
|
|
20240311,164700,24931581000,16620,16620,16620,16620,0
|
|
20240311,164600,24931581000,16620,16620,16620,16620,0
|
|
20240311,164500,24931581000,16620,16620,16620,16620,0
|
|
20240311,164400,24931581000,16620,16620,16620,16620,0
|
|
20240311,164300,24931581000,16620,16620,16620,16620,0
|
|
20240311,164200,24931581000,16620,16620,16620,16620,0
|
|
20240311,164100,24931581000,16620,16620,16620,16620,0
|
|
20240311,164000,24931581000,16620,16620,16620,16620,0
|
|
20240311,163900,24931581000,16620,16620,16620,16620,0
|
|
20240311,163800,24931581000,16620,16620,16620,16620,0
|
|
20240311,163700,24931581000,16620,16620,16620,16620,0
|
|
20240311,163600,24931581000,16620,16620,16620,16620,0
|
|
20240311,163500,24931581000,16620,16620,16620,16620,0
|
|
20240311,163400,24931581000,16620,16620,16620,16620,0
|
|
20240311,163300,24931581000,16620,16620,16620,16620,0
|
|
20240311,163200,24931581000,16620,16620,16620,16620,0
|
|
20240311,163100,24931581000,16620,16620,16620,16620,0
|
|
20240311,163000,24931581000,16620,16620,16620,16620,0
|
|
20240311,162900,24931581000,16620,16620,16620,16620,0
|
|
20240311,162800,24931581000,16620,16620,16620,16620,0
|
|
20240311,162700,24931581000,16620,16620,16620,16620,0
|
|
20240311,162600,24931581000,16620,16620,16620,16620,0
|
|
20240311,162500,24931581000,16620,16620,16620,16620,75647
|
|
20240311,162400,24931581000,16620,16620,16620,16620,0
|
|
20240311,162300,24931581000,16620,16620,16620,16620,0
|
|
20240311,162200,24931581000,16620,16620,16620,16620,0
|
|
20240311,162100,24931581000,16620,16620,16620,16620,0
|
|
20240311,162000,24931581000,16620,16620,16620,16620,0
|
|
20240311,161900,24931581000,16620,16620,16620,16620,0
|
|
20240311,161800,24931581000,16620,16620,16620,16620,0
|
|
20240311,161700,24931581000,16620,16620,16620,16620,0
|
|
20240311,161600,24931581000,16620,16620,16620,16620,0
|
|
20240311,161500,24931581000,16620,16620,16620,16620,0
|
|
20240311,161400,24931581000,16620,16620,16620,16620,0
|
|
20240311,161300,24931581000,16620,16620,16620,16620,0
|
|
20240311,161200,24931581000,16620,16620,16620,16620,0
|
|
20240311,161100,24931581000,16620,16620,16620,16620,0
|
|
20240311,161000,24931581000,16620,16620,16620,16620,0
|
|
20240311,160900,24931581000,16620,16620,16620,16620,0
|
|
20240311,160800,24931581000,16620,16620,16620,16620,0
|
|
20240311,160700,24931581000,16620,16620,16620,16620,0
|
|
20240311,160600,24931581000,16620,16620,16620,16620,0
|
|
20240311,160500,24931581000,16620,16620,16620,16620,0
|
|
20240311,160400,24931581000,16620,16620,16620,16620,0
|
|
20240311,160300,24931581000,16620,16620,16620,16620,0
|
|
20240311,160200,24931581000,16620,16620,16620,16620,0
|
|
20240311,160100,24931581000,16620,16620,16620,16620,0
|
|
20240311,160000,24931581000,16620,16620,16620,16620,0
|
|
20240311,155900,24931581000,16620,16620,16620,16620,0
|
|
20240311,155800,24931581000,16620,16620,16620,16620,0
|
|
20240311,155700,24931581000,16620,16620,16620,16620,0
|
|
20240311,155600,24931581000,16620,16620,16620,16620,0
|
|
20240311,155500,24931581000,16620,16620,16620,16620,75647
|
|
20240311,155400,24931581000,16620,16620,16620,16620,0
|
|
20240311,155300,24931581000,16620,16620,16620,16620,0
|
|
20240311,155200,24931581000,16620,16620,16620,16620,0
|
|
20240311,155100,24931581000,16620,16620,16620,16620,0
|
|
20240311,155000,24931581000,16620,16620,16620,16620,0
|
|
20240311,154900,24931581000,16620,16620,16620,16620,0
|
|
20240311,154800,24931581000,16620,16620,16620,16620,0
|
|
20240311,154700,24931581000,16620,16620,16620,16620,0
|
|
20240311,154600,24931581000,16620,16620,16620,16620,0
|
|
20240311,154500,24931581000,16620,16620,16620,16620,0
|
|
20240311,154400,24931581000,16620,16620,16620,16620,0
|
|
20240311,154300,24931581000,16620,16620,16620,16620,0
|
|
20240311,154200,24931581000,16620,16620,16620,16620,0
|
|
20240311,154100,24931581000,16620,16620,16620,16620,0
|
|
20240311,154000,24931581000,16620,16620,16620,16620,0
|
|
20240311,153900,24931581000,16620,16620,16620,16620,0
|
|
20240311,153800,24931581000,16620,16620,16620,16620,0
|
|
20240311,153700,24931581000,16620,16620,16620,16620,0
|
|
20240311,153600,24931581000,16620,16620,16620,16620,0
|
|
20240311,153500,24931581000,16620,16620,16620,16620,0
|
|
20240311,153400,24931581000,16620,16620,16620,16620,0
|
|
20240311,153300,24931581000,16620,16620,16620,16620,0
|
|
20240311,153200,24931581000,16620,16620,16620,16620,0
|
|
20240311,153100,24931581000,16620,16620,16620,16620,0
|
|
20240311,153000,24931581000,16620,16620,16620,16620,75647
|
|
20240311,152900,23674327860,16620,16620,16620,16620,0
|
|
20240311,152800,23674327860,16620,16620,16620,16620,0
|
|
20240311,152700,23674327860,16620,16620,16620,16620,0
|
|
20240311,152600,23674327860,16620,16620,16620,16620,0
|
|
20240311,152500,23674327860,16620,16620,16620,16620,0
|
|
20240311,152400,23674327860,16620,16620,16620,16620,0
|
|
20240311,152300,23674327860,16620,16620,16620,16620,0
|
|
20240311,152200,23674327860,16620,16620,16620,16620,0
|
|
20240311,152100,23674327860,16620,16620,16620,16620,0
|
|
20240311,152000,23674327860,16620,16620,16620,16620,0
|
|
20240311,151900,23674327860,16620,16650,16650,16620,16700
|
|
20240311,151800,23396567320,16650,16630,16650,16620,7350
|
|
20240311,151700,23274285690,16630,16630,16640,16630,9693
|
|
20240311,151600,23113043720,16630,16630,16640,16630,2674
|
|
20240311,151500,23068563840,16630,16630,16640,16630,10000
|
|
20240311,151400,22902192810,16630,16630,16640,16630,1882
|
|
20240311,151300,22870891010,16640,16640,16640,16630,1017
|
|
20240311,151200,22853974440,16640,16630,16640,16620,10553
|
|
20240311,151100,22678503970,16630,16620,16630,16620,1718
|
|
20240311,151000,22649938990,16620,16630,16640,16620,7219
|
|
20240311,150900,22529931730,16630,16630,16640,16630,5925
|
|
20240311,150800,22431398380,16630,16640,16640,16630,5282
|
|
20240311,150700,22343556870,16630,16640,16640,16630,1402
|
|
20240311,150600,22320235950,16640,16630,16640,16630,5878
|
|
20240311,150500,22222436470,16630,16630,16640,16630,1325
|
|
20240311,150400,22200400070,16630,16630,16640,16620,9753
|
|
20240311,150300,22038216390,16620,16620,16630,16620,3306
|
|
20240311,150200,21983264330,16630,16620,16630,16620,1295
|
|
20240311,150100,21961738680,16620,16620,16630,16610,8872
|
|
20240311,150000,21814287800,16610,16620,16630,16610,2704
|
|
20240311,145900,21769350940,16620,16620,16630,16620,10455
|
|
20240311,145800,21595574420,16630,16630,16630,16620,1124
|
|
20240311,145700,21576891040,16620,16630,16630,16620,1649
|
|
20240311,145600,21549476990,16630,16620,16630,16620,4499
|
|
20240311,145500,21474690910,16630,16630,16630,16620,3308
|
|
20240311,145400,21419693740,16620,16620,16630,16620,1364
|
|
20240311,145300,21397020730,16620,16620,16630,16620,3300
|
|
20240311,145200,21342163230,16630,16620,16630,16620,2749
|
|
20240311,145100,21296468220,16630,16630,16630,16620,4837
|
|
20240311,145000,21216070070,16620,16620,16630,16620,10415
|
|
20240311,144900,21042970250,16630,16620,16630,16620,1726
|
|
20240311,144800,21014279280,16620,16630,16640,16620,7008
|
|
20240311,144700,20897738180,16630,16630,16640,16630,3218
|
|
20240311,144600,20844221310,16630,16630,16640,16630,1914
|
|
20240311,144500,20812390270,16640,16640,16640,16630,2338
|
|
20240311,144400,20773507120,16630,16640,16640,16630,2091
|
|
20240311,144300,20738729080,16630,16630,16640,16630,1177
|
|
20240311,144200,20719149860,16640,16630,16640,16630,907
|
|
20240311,144100,20704062020,16640,16640,16640,16630,1449
|
|
20240311,144000,20679954120,16640,16640,16650,16630,1762
|
|
20240311,143900,20650636990,16650,16640,16650,16630,1204
|
|
20240311,143800,20630608310,16640,16630,16640,16630,4361
|
|
20240311,143700,20558044810,16640,16630,16640,16620,2617
|
|
20240311,143600,20514514890,16630,16630,16630,16620,1364
|
|
20240311,143500,20491833530,16620,16630,16640,16620,13175
|
|
20240311,143400,20272733480,16630,16640,16650,16630,14060
|
|
20240311,143300,20038660030,16640,16650,16650,16640,11128
|
|
20240311,143200,19853488210,16640,16650,16650,16640,1636
|
|
20240311,143100,19826257100,16650,16650,16650,16640,1586
|
|
20240311,143000,19799861330,16650,16640,16650,16640,1752
|
|
20240311,142900,19770703030,16650,16640,16650,16640,1281
|
|
20240311,142800,19749376870,16650,16650,16650,16640,2975
|
|
20240311,142700,19699855300,16640,16650,16650,16640,1072
|
|
20240311,142600,19682015520,16640,16640,16650,16640,1142
|
|
20240311,142500,19663007900,16640,16650,16660,16640,1903
|
|
20240311,142400,19631320450,16660,16650,16660,16640,5848
|
|
20240311,142300,19533963260,16640,16640,16650,16640,612
|
|
20240311,142200,19523778150,16650,16640,16650,16640,1230
|
|
20240311,142100,19503302930,16650,16660,16660,16650,4120
|
|
20240311,142000,19434704460,16660,16650,16660,16650,699
|
|
20240311,141900,19423064980,16640,16650,16660,16640,1253
|
|
20240311,141800,19402204100,16640,16660,16660,16640,896
|
|
20240311,141700,19387289730,16660,16650,16660,16640,6081
|
|
20240311,141600,19286044780,16650,16660,16660,16640,4301
|
|
20240311,141500,19214432440,16650,16650,16660,16650,2347
|
|
20240311,141400,19175354130,16660,16650,16660,16650,709
|
|
20240311,141300,19163548510,16650,16650,16650,16640,2422
|
|
20240311,141200,19123226250,16640,16640,16650,16640,638
|
|
20240311,141100,19112606700,16640,16640,16650,16640,739
|
|
20240311,141000,19100306570,16640,16650,16660,16640,1886
|
|
20240311,140900,19068904460,16650,16650,16660,16650,1704
|
|
20240311,140800,19040531450,16660,16650,16660,16650,558
|
|
20240311,140700,19031239490,16650,16660,16660,16650,530
|
|
20240311,140600,19022414300,16650,16650,16660,16640,7483
|
|
20240311,140500,18897810970,16650,16650,16660,16650,3485
|
|
20240311,140400,18839785000,16650,16650,16660,16650,1726
|
|
20240311,140300,18811046390,16660,16650,16660,16650,779
|
|
20240311,140200,18798074790,16660,16660,16660,16650,1206
|
|
20240311,140100,18777993050,16650,16660,16660,16650,2502
|
|
20240311,140000,18736325160,16650,16650,16660,16650,1256
|
|
20240311,135900,18715410600,16650,16650,16660,16650,3177
|
|
20240311,135800,18662512850,16660,16660,16660,16650,784
|
|
20240311,135700,18649458220,16660,16640,16660,16640,3469
|
|
20240311,135600,18591701500,16640,16640,16650,16640,8802
|
|
20240311,135500,18445161190,16640,16640,16650,16640,788
|
|
20240311,135400,18432048020,16640,16650,16650,16640,4553
|
|
20240311,135300,18356285450,16650,16640,16650,16640,513
|
|
20240311,135200,18347748420,16650,16650,16650,16640,1344
|
|
20240311,135100,18325380710,16650,16650,16650,16640,1755
|
|
20240311,135000,18296176360,16650,16640,16650,16630,6427
|
|
20240311,134900,18189246280,16630,16630,16640,16630,1082
|
|
20240311,134800,18171248540,16640,16630,16640,16630,2142
|
|
20240311,134700,18135615100,16630,16640,16640,16630,790
|
|
20240311,134600,18122475230,16640,16630,16640,16630,959
|
|
20240311,134500,18106524270,16640,16650,16650,16630,4727
|
|
20240311,134400,18027857740,16650,16650,16650,16640,3157
|
|
20240311,134300,17975319070,16640,16640,16650,16640,2335
|
|
20240311,134200,17936461850,16640,16660,16660,16640,14951
|
|
20240311,134100,17687553410,16650,16660,16660,16650,1607
|
|
20240311,134000,17660795420,16660,16670,16670,16650,5975
|
|
20240311,133900,17561252930,16660,16660,16670,16660,3458
|
|
20240311,133800,17503634760,16660,16660,16670,16660,6607
|
|
20240311,133700,17393551370,16660,16660,16670,16660,1034
|
|
20240311,133600,17376321000,16660,16670,16670,16660,2097
|
|
20240311,133500,17341383030,16660,16660,16670,16650,4678
|
|
20240311,133400,17263456890,16650,16670,16670,16650,9383
|
|
20240311,133300,17107138150,16670,16660,16670,16660,2398
|
|
20240311,133200,17067174570,16660,16670,16670,16660,830
|
|
20240311,133100,17053340090,16670,16660,16670,16660,3473
|
|
20240311,133000,16995447700,16670,16690,16690,16660,22583
|
|
20240311,132900,16618808060,16690,16690,16700,16690,1252
|
|
20240311,132800,16597909150,16690,16700,16700,16690,1002
|
|
20240311,132700,16581184390,16700,16700,16700,16690,843
|
|
20240311,132600,16567108670,16700,16700,16700,16690,2021
|
|
20240311,132500,16533363310,16700,16700,16700,16690,838
|
|
20240311,132400,16519370660,16690,16700,16700,16690,755
|
|
20240311,132300,16506767070,16690,16700,16700,16690,975
|
|
20240311,132200,16490489390,16700,16690,16700,16690,437
|
|
20240311,132100,16483194080,16690,16700,16700,16690,2387
|
|
20240311,132000,16443337820,16700,16700,16700,16690,1146
|
|
20240311,131900,16424208570,16700,16690,16700,16690,1093
|
|
20240311,131800,16405963640,16690,16680,16690,16680,1891
|
|
20240311,131700,16374405810,16690,16700,16700,16690,2503
|
|
20240311,131600,16332630670,16690,16690,16700,16680,15349
|
|
20240311,131500,16076406960,16690,16680,16690,16680,534
|
|
20240311,131400,16067497590,16690,16690,16690,16680,1081
|
|
20240311,131300,16049465010,16690,16690,16690,16680,1293
|
|
20240311,131200,16027894240,16690,16690,16690,16680,365
|
|
20240311,131100,16021803260,16680,16690,16690,16680,1581
|
|
20240311,131000,15995422040,16690,16690,16700,16690,4255
|
|
20240311,130900,15924406060,16690,16690,16700,16690,2365
|
|
20240311,130800,15884933860,16700,16690,16700,16690,448
|
|
20240311,130700,15877456130,16690,16690,16700,16690,677
|
|
20240311,130600,15866153030,16690,16700,16700,16690,458
|
|
20240311,130500,15858506670,16690,16700,16700,16690,1754
|
|
20240311,130400,15829230670,16700,16690,16700,16690,515
|
|
20240311,130300,15820634440,16690,16690,16700,16690,558
|
|
20240311,130200,15811321140,16690,16700,16700,16690,1192
|
|
20240311,130100,15791421160,16700,16700,16700,16690,3626
|
|
20240311,130000,15730902910,16690,16700,16710,16690,4410
|
|
20240311,125900,15657258220,16700,16710,16710,16700,11033
|
|
20240311,125800,15473003550,16710,16710,16720,16710,2687
|
|
20240311,125700,15428099160,16710,16710,16720,16710,985
|
|
20240311,125600,15411639590,16720,16710,16720,16700,4103
|
|
20240311,125500,15343080010,16710,16710,16710,16700,1557
|
|
20240311,125400,15317065960,16710,16710,16720,16700,6148
|
|
20240311,125300,15214332930,16710,16710,16720,16710,3297
|
|
20240311,125200,15159240010,16710,16710,16720,16710,775
|
|
20240311,125100,15146288700,16710,16720,16720,16710,981
|
|
20240311,125000,15129891370,16720,16720,16720,16710,1539
|
|
20240311,124900,15104173660,16720,16710,16720,16710,459
|
|
20240311,124800,15096503080,16720,16720,16720,16710,428
|
|
20240311,124700,15089351040,16720,16710,16720,16710,656
|
|
20240311,124600,15078387290,16720,16720,16720,16710,2596
|
|
20240311,124500,15034997560,16720,16720,16720,16710,2676
|
|
20240311,124400,14990256760,16720,16720,16730,16720,1610
|
|
20240311,124300,14963336150,16720,16720,16730,16720,2972
|
|
20240311,124200,14913632240,16720,16720,16730,16720,1135
|
|
20240311,124100,14894654110,16720,16720,16730,16720,702
|
|
20240311,124000,14882913920,16720,16730,16730,16720,1215
|
|
20240311,123900,14862599060,16720,16730,16730,16720,1831
|
|
20240311,123800,14831983500,16730,16730,16740,16720,4533
|
|
20240311,123700,14756149710,16740,16730,16740,16730,634
|
|
20240311,123600,14745541860,16740,16730,16740,16730,1165
|
|
20240311,123500,14726048760,16730,16740,16740,16730,1168
|
|
20240311,123400,14706504410,16740,16740,16740,16730,630
|
|
20240311,123300,14695963540,16740,16740,16740,16730,551
|
|
20240311,123200,14686745010,16740,16740,16740,16730,1137
|
|
20240311,123100,14667722940,16740,16730,16740,16730,482
|
|
20240311,123000,14659658670,16730,16740,16750,16730,3368
|
|
20240311,122900,14603280310,16740,16750,16750,16740,2854
|
|
20240311,122800,14555501000,16740,16740,16750,16740,573
|
|
20240311,122700,14545908110,16740,16740,16750,16730,3482
|
|
20240311,122600,14487621780,16740,16730,16740,16730,782
|
|
20240311,122500,14474535700,16740,16730,16740,16730,739
|
|
20240311,122400,14462166060,16730,16740,16740,16730,823
|
|
20240311,122300,14448392930,16740,16740,16740,16730,1766
|
|
20240311,122200,14418836800,16730,16730,16740,16730,1281
|
|
20240311,122100,14397397670,16730,16730,16740,16730,563
|
|
20240311,122000,14387976090,16730,16720,16740,16720,18611
|
|
20240311,121900,14076616190,16720,16730,16730,16720,659
|
|
20240311,121800,14065595790,16730,16730,16730,16720,967
|
|
20240311,121700,14049421730,16720,16730,16730,16720,976
|
|
20240311,121600,14033100740,16730,16720,16730,16720,1585
|
|
20240311,121500,14006599310,16720,16720,16730,16720,160
|
|
20240311,121400,14003924090,16720,16730,16730,16720,945
|
|
20240311,121300,13988120610,16730,16740,16740,16720,4797
|
|
20240311,121200,13907869200,16730,16730,16740,16720,3968
|
|
20240311,121100,13841487950,16730,16740,16740,16730,9754
|
|
20240311,121000,13678238370,16730,16730,16740,16730,761
|
|
20240311,120900,13665506350,16730,16740,16740,16730,728
|
|
20240311,120800,13653325730,16740,16730,16740,16730,838
|
|
20240311,120700,13639304970,16740,16730,16740,16730,1238
|
|
20240311,120600,13618592950,16730,16730,16740,16730,619
|
|
20240311,120500,13608235510,16730,16730,16740,16730,1470
|
|
20240311,120400,13583631520,16730,16730,16740,16730,578
|
|
20240311,120300,13573961320,16730,16730,16740,16730,695
|
|
20240311,120200,13562333430,16730,16740,16740,16730,1157
|
|
20240311,120100,13542975980,16730,16740,16740,16730,934
|
|
20240311,120000,13527346750,16740,16730,16740,16720,3695
|
|
20240311,115900,13465531640,16730,16720,16730,16720,628
|
|
20240311,115800,13455026560,16720,16720,16730,16720,1179
|
|
20240311,115700,13435309150,16720,16720,16730,16720,1145
|
|
20240311,115600,13416156860,16720,16710,16720,16710,2352
|
|
20240311,115500,13376833770,16720,16720,16720,16710,702
|
|
20240311,115400,13365100170,16710,16710,16720,16710,299
|
|
20240311,115300,13360103060,16720,16710,16720,16700,5575
|
|
20240311,115200,13266942290,16710,16700,16710,16700,1795
|
|
20240311,115100,13236953260,16710,16710,16710,16700,988
|
|
20240311,115000,13220449150,16710,16700,16710,16700,1513
|
|
20240311,114900,13195170570,16710,16710,16710,16700,498
|
|
20240311,114800,13186852370,16710,16700,16710,16700,1824
|
|
20240311,114700,13156383750,16700,16710,16710,16700,862
|
|
20240311,114600,13141985190,16700,16710,16710,16700,700
|
|
20240311,114500,13130293610,16710,16710,16710,16700,581
|
|
20240311,114400,13120587760,16710,16700,16710,16700,689
|
|
20240311,114300,13109078360,16700,16710,16710,16700,991
|
|
20240311,114200,13092522530,16710,16710,16710,16700,957
|
|
20240311,114100,13076533790,16700,16700,16710,16700,5195
|
|
20240311,114000,12989767370,16700,16700,16710,16700,5514
|
|
20240311,113900,12897680650,16700,16710,16710,16700,1130
|
|
20240311,113800,12878808230,16710,16700,16710,16700,1437
|
|
20240311,113700,12854809010,16710,16710,16710,16700,8852
|
|
20240311,113600,12706977300,16710,16720,16720,16700,2128
|
|
20240311,113500,12671421020,16720,16710,16720,16700,2775
|
|
20240311,113400,12625053580,16710,16710,16710,16700,2083
|
|
20240311,113300,12590247960,16700,16710,16710,16700,1031
|
|
20240311,113200,12573022550,16700,16700,16710,16700,3664
|
|
20240311,113100,12511830910,16710,16700,16710,16700,520
|
|
20240311,113000,12503144940,16710,16710,16720,16710,2144
|
|
20240311,112900,12467318660,16720,16710,16720,16700,2987
|
|
20240311,112800,12417420050,16710,16700,16710,16700,423
|
|
20240311,112700,12410353540,16700,16710,16720,16700,1918
|
|
20240311,112600,12378315970,16720,16720,16730,16710,5510
|
|
20240311,112500,12286226120,16720,16730,16740,16720,4156
|
|
20240311,112400,12216705780,16730,16740,16740,16730,2311
|
|
20240311,112300,12178022830,16750,16750,16750,16740,1535
|
|
20240311,112200,12152315440,16750,16750,16760,16750,4100
|
|
20240311,112100,12083633520,16750,16750,16760,16740,984
|
|
20240311,112000,12067151390,16750,16740,16760,16740,3536
|
|
20240311,111900,12007940170,16740,16740,16740,16730,689
|
|
20240311,111800,11996407810,16740,16730,16740,16720,4919
|
|
20240311,111700,11914075770,16730,16730,16730,16720,6160
|
|
20240311,111600,11811067230,16730,16740,16740,16730,1427
|
|
20240311,111500,11787193330,16740,16730,16740,16730,4022
|
|
20240311,111400,11719903590,16730,16740,16740,16730,958
|
|
20240311,111300,11703869870,16730,16740,16740,16730,457
|
|
20240311,111200,11696221240,16740,16740,16750,16740,1825
|
|
20240311,111100,11665669760,16750,16750,16750,16740,865
|
|
20240311,111000,11651183280,16750,16750,16760,16750,5562
|
|
20240311,110900,11558017520,16750,16750,16760,16750,1248
|
|
20240311,110800,11537109610,16750,16760,16760,16750,954
|
|
20240311,110700,11521126600,16750,16760,16760,16750,630
|
|
20240311,110600,11510570450,16760,16770,16770,16760,4513
|
|
20240311,110500,11434928710,16760,16760,16770,16760,872
|
|
20240311,110400,11420308210,16760,16760,16770,16760,2221
|
|
20240311,110300,11383070010,16770,16770,16780,16760,1842
|
|
20240311,110200,11352179900,16770,16770,16780,16760,2292
|
|
20240311,110100,11313740380,16770,16770,16770,16760,3863
|
|
20240311,110000,11248963520,16770,16750,16770,16740,9292
|
|
20240311,105900,11093253920,16750,16730,16750,16730,5077
|
|
20240311,105800,11008256870,16730,16710,16740,16710,1733
|
|
20240311,105700,10979267310,16720,16720,16720,16710,1428
|
|
20240311,105600,10955391170,16720,16720,16720,16710,970
|
|
20240311,105500,10939180740,16720,16720,16730,16720,2408
|
|
20240311,105400,10898918570,16730,16730,16730,16720,703
|
|
20240311,105300,10887160140,16730,16700,16730,16700,5048
|
|
20240311,105200,10802787290,16710,16690,16710,16690,3286
|
|
20240311,105100,10747913190,16690,16690,16700,16690,2658
|
|
20240311,105000,10703548330,16690,16690,16700,16690,945
|
|
20240311,104900,10687771400,16690,16700,16700,16690,1750
|
|
20240311,104800,10658561460,16700,16700,16700,16690,3591
|
|
20240311,104700,10598603390,16700,16710,16710,16700,899
|
|
20240311,104600,10583589790,16700,16700,16710,16700,591
|
|
20240311,104500,10573719990,16700,16690,16710,16690,12350
|
|
20240311,104400,10367508530,16690,16690,16700,16690,1317
|
|
20240311,104300,10345525420,16700,16690,16700,16690,924
|
|
20240311,104200,10330103210,16690,16690,16700,16690,644
|
|
20240311,104100,10319354370,16690,16680,16690,16680,4541
|
|
20240311,104000,10243574680,16680,16680,16690,16680,589
|
|
20240311,103900,10233749420,16680,16690,16690,16680,986
|
|
20240311,103800,10217297800,16690,16690,16690,16670,4428
|
|
20240311,103700,10143432190,16700,16700,16700,16690,3203
|
|
20240311,103600,10089973010,16700,16690,16700,16690,590
|
|
20240311,103500,10080123860,16700,16710,16710,16690,4961
|
|
20240311,103400,9997288110,16710,16710,16710,16700,653
|
|
20240311,103300,9986382680,16700,16700,16710,16690,2466
|
|
20240311,103200,9945202070,16690,16700,16700,16690,1189
|
|
20240311,103100,9925346580,16700,16700,16710,16700,4338
|
|
20240311,103000,9852889730,16700,16700,16710,16700,4624
|
|
20240311,102900,9775668320,16710,16710,16710,16700,1384
|
|
20240311,102800,9752553970,16710,16720,16720,16700,1402
|
|
20240311,102700,9729125960,16720,16710,16720,16710,700
|
|
20240311,102600,9717427780,16720,16720,16720,16710,1283
|
|
20240311,102500,9695976380,16720,16730,16730,16720,1858
|
|
20240311,102400,9664903960,16720,16720,16730,16710,2901
|
|
20240311,102300,9616408410,16720,16710,16720,16710,693
|
|
20240311,102200,9604826250,16720,16710,16720,16710,840
|
|
20240311,102100,9590783830,16720,16720,16720,16710,965
|
|
20240311,102000,9574649100,16720,16720,16720,16710,831
|
|
20240311,101900,9560761650,16720,16710,16720,16710,1248
|
|
20240311,101800,9539905120,16700,16740,16740,16700,8877
|
|
20240311,101700,9391503190,16730,16730,16730,16720,2428
|
|
20240311,101600,9350884620,16730,16720,16740,16720,10653
|
|
20240311,101500,9172601440,16720,16720,16730,16720,2132
|
|
20240311,101400,9136945030,16710,16720,16720,16710,2282
|
|
20240311,101300,9098792930,16720,16710,16720,16710,19885
|
|
20240311,101200,8766490370,16710,16710,16720,16700,1215
|
|
20240311,101100,8746188660,16720,16720,16730,16720,1230
|
|
20240311,101000,8725620470,16720,16700,16720,16690,2506
|
|
20240311,100900,8683748460,16700,16700,16710,16700,2344
|
|
20240311,100800,8644595650,16710,16720,16720,16700,3964
|
|
20240311,100700,8578369770,16720,16730,16730,16720,580
|
|
20240311,100600,8568671310,16730,16720,16730,16710,1879
|
|
20240311,100500,8537253350,16720,16700,16730,16700,3344
|
|
20240311,100400,8481360110,16700,16710,16720,16700,1019
|
|
20240311,100300,8464331100,16710,16700,16720,16680,9891
|
|
20240311,100200,8299081200,16700,16710,16710,16680,7298
|
|
20240311,100100,8177262780,16710,16720,16720,16700,1596
|
|
20240311,100000,8150596960,16720,16740,16740,16720,2120
|
|
20240311,095900,8115144490,16730,16750,16750,16730,1298
|
|
20240311,095800,8093426150,16740,16740,16750,16730,1660
|
|
20240311,095700,8065639260,16730,16730,16740,16720,1501
|
|
20240311,095600,8040529750,16720,16730,16730,16720,757
|
|
20240311,095500,8027869610,16720,16710,16730,16700,3090
|
|
20240311,095400,7976229550,16710,16730,16730,16700,1207
|
|
20240311,095300,7956054130,16730,16740,16740,16720,981
|
|
20240311,095200,7939641550,16740,16750,16750,16740,1442
|
|
20240311,095100,7915502130,16750,16760,16760,16750,2251
|
|
20240311,095000,7877795350,16750,16760,16760,16750,1819
|
|
20240311,094900,7847326860,16750,16740,16760,16730,4516
|
|
20240311,094800,7771713620,16730,16720,16740,16710,4337
|
|
20240311,094700,7699174340,16710,16700,16720,16680,10571
|
|
20240311,094600,7522623840,16690,16700,16700,16690,1124
|
|
20240311,094500,7503864210,16690,16700,16700,16690,919
|
|
20240311,094400,7488520510,16710,16700,16710,16700,1290
|
|
20240311,094300,7466976740,16710,16700,16710,16700,2206
|
|
20240311,094200,7430131290,16710,16710,16710,16700,1881
|
|
20240311,094100,7398714230,16700,16690,16710,16680,5965
|
|
20240311,094000,7299114970,16690,16650,16690,16650,9326
|
|
20240311,093900,7143590040,16650,16610,16660,16610,15842
|
|
20240311,093800,6880040550,16620,16610,16620,16610,1130
|
|
20240311,093700,6861269430,16620,16620,16630,16610,4206
|
|
20240311,093600,6791393100,16630,16610,16630,16610,5490
|
|
20240311,093500,6700167370,16620,16630,16630,16610,23426
|
|
20240311,093400,6310881910,16630,16630,16640,16620,8778
|
|
20240311,093300,6164951650,16630,16640,16640,16630,4699
|
|
20240311,093200,6086797100,16640,16650,16650,16630,10947
|
|
20240311,093100,5904570950,16660,16660,16670,16650,7614
|
|
20240311,093000,5777738770,16670,16680,16680,16660,2906
|
|
20240311,092900,5729302530,16680,16680,16690,16670,4487
|
|
20240311,092800,5654466890,16690,16690,16700,16680,6968
|
|
20240311,092700,5538200990,16680,16740,16740,16680,16770
|
|
20240311,092600,5258072550,16740,16770,16770,16740,2768
|
|
20240311,092500,5211720760,16760,16760,16770,16750,1806
|
|
20240311,092400,5181452560,16750,16770,16780,16740,3224
|
|
20240311,092300,5127391380,16770,16720,16770,16720,5753
|
|
20240311,092200,5031104620,16730,16720,16740,16710,6696
|
|
20240311,092100,4919143670,16710,16710,16720,16700,3268
|
|
20240311,092000,4864534000,16710,16710,16730,16700,7181
|
|
20240311,091900,4744513060,16710,16670,16710,16670,8789
|
|
20240311,091800,4597812690,16670,16620,16680,16610,21895
|
|
20240311,091700,4233267100,16620,16660,16660,16610,20154
|
|
20240311,091600,3898099750,16660,16650,16670,16650,7079
|
|
20240311,091500,3780217690,16660,16670,16670,16650,12699
|
|
20240311,091400,3568659700,16670,16670,16680,16660,6211
|
|
20240311,091300,3465110640,16680,16750,16760,16670,31646
|
|
20240311,091200,2936455770,16760,16740,16780,16730,6550
|
|
20240311,091100,2826730580,16750,16730,16750,16720,5971
|
|
20240311,091000,2726805150,16740,16750,16760,16720,7255
|
|
20240311,090900,2605380670,16750,16720,16760,16720,7786
|
|
20240311,090800,2474963590,16730,16750,16770,16710,24857
|
|
20240311,090700,2058872650,16780,16780,16790,16750,16975
|
|
20240311,090600,1774208910,16790,16800,16800,16770,9625
|
|
20240311,090500,1612669630,16790,16840,16840,16790,11582
|
|
20240311,090400,1418021340,16840,16860,16860,16820,11387
|
|
20240311,090300,1226187180,16860,16860,16880,16850,8058
|
|
20240311,090200,1090320320,16850,16890,16900,16850,6639
|
|
20240311,090100,978319260,16890,16930,16960,16890,18948
|
|
20240311,090000,657724670,16930,16900,16980,16890,38877
|