598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,185500,27133783500,15680,15680,15680,15680,103174
|
|
20240319,185400,27133783500,15680,15680,15680,15680,0
|
|
20240319,185300,27133783500,15680,15680,15680,15680,0
|
|
20240319,185200,27133783500,15680,15680,15680,15680,0
|
|
20240319,185100,27133783500,15680,15680,15680,15680,0
|
|
20240319,185000,27133783500,15680,15680,15680,15680,0
|
|
20240319,184900,27133783500,15680,15680,15680,15680,0
|
|
20240319,184800,27133783500,15680,15680,15680,15680,0
|
|
20240319,184700,27133783500,15680,15680,15680,15680,0
|
|
20240319,184600,27133783500,15680,15680,15680,15680,0
|
|
20240319,184500,27133783500,15680,15680,15680,15680,0
|
|
20240319,184400,27133783500,15680,15680,15680,15680,0
|
|
20240319,184300,27133783500,15680,15680,15680,15680,0
|
|
20240319,184200,27133783500,15680,15680,15680,15680,0
|
|
20240319,184100,27133783500,15680,15680,15680,15680,0
|
|
20240319,184000,27133783500,15680,15680,15680,15680,0
|
|
20240319,183900,27133783500,15680,15680,15680,15680,0
|
|
20240319,183800,27133783500,15680,15680,15680,15680,0
|
|
20240319,183700,27133783500,15680,15680,15680,15680,0
|
|
20240319,183600,27133783500,15680,15680,15680,15680,0
|
|
20240319,183500,27133783500,15680,15680,15680,15680,0
|
|
20240319,183400,27133783500,15680,15680,15680,15680,0
|
|
20240319,183300,27133783500,15680,15680,15680,15680,0
|
|
20240319,183200,27133783500,15680,15680,15680,15680,0
|
|
20240319,183100,27133783500,15680,15680,15680,15680,0
|
|
20240319,183000,27133783500,15680,15680,15680,15680,0
|
|
20240319,182900,27133783500,15680,15680,15680,15680,0
|
|
20240319,182800,27133783500,15680,15680,15680,15680,0
|
|
20240319,182700,27133783500,15680,15680,15680,15680,0
|
|
20240319,182600,27133783500,15680,15680,15680,15680,0
|
|
20240319,182500,27133783500,15680,15680,15680,15680,103174
|
|
20240319,182400,27133783500,15680,15680,15680,15680,0
|
|
20240319,182300,27133783500,15680,15680,15680,15680,0
|
|
20240319,182200,27133783500,15680,15680,15680,15680,0
|
|
20240319,182100,27133783500,15680,15680,15680,15680,0
|
|
20240319,182000,27133783500,15680,15680,15680,15680,0
|
|
20240319,181900,27133783500,15680,15680,15680,15680,0
|
|
20240319,181800,27133783500,15680,15680,15680,15680,0
|
|
20240319,181700,27133783500,15680,15680,15680,15680,0
|
|
20240319,181600,27133783500,15680,15680,15680,15680,0
|
|
20240319,181500,27133783500,15680,15680,15680,15680,0
|
|
20240319,181400,27133783500,15680,15680,15680,15680,0
|
|
20240319,181300,27133783500,15680,15680,15680,15680,0
|
|
20240319,181200,27133783500,15680,15680,15680,15680,0
|
|
20240319,181100,27133783500,15680,15680,15680,15680,0
|
|
20240319,181000,27133783500,15680,15680,15680,15680,0
|
|
20240319,180900,27133783500,15680,15680,15680,15680,0
|
|
20240319,180800,27133783500,15680,15680,15680,15680,0
|
|
20240319,180700,27133783500,15680,15680,15680,15680,0
|
|
20240319,180600,27133783500,15680,15680,15680,15680,0
|
|
20240319,180500,27133783500,15680,15680,15680,15680,0
|
|
20240319,180400,27133783500,15680,15680,15680,15680,0
|
|
20240319,180300,27133783500,15680,15680,15680,15680,0
|
|
20240319,180200,27133783500,15680,15680,15680,15680,0
|
|
20240319,180100,27133783500,15680,15680,15680,15680,0
|
|
20240319,180000,27133783500,15680,15680,15680,15680,0
|
|
20240319,175900,27133783500,15680,15680,15680,15680,0
|
|
20240319,175800,27133783500,15680,15680,15680,15680,0
|
|
20240319,175700,27133783500,15680,15680,15680,15680,0
|
|
20240319,175600,27133783500,15680,15680,15680,15680,0
|
|
20240319,175500,27133783500,15680,15680,15680,15680,103174
|
|
20240319,175400,27133783500,15680,15680,15680,15680,0
|
|
20240319,175300,27133783500,15680,15680,15680,15680,0
|
|
20240319,175200,27133783500,15680,15680,15680,15680,0
|
|
20240319,175100,27133783500,15680,15680,15680,15680,0
|
|
20240319,175000,27133783500,15680,15680,15680,15680,0
|
|
20240319,174900,27133783500,15680,15680,15680,15680,0
|
|
20240319,174800,27133783500,15680,15680,15680,15680,0
|
|
20240319,174700,27133783500,15680,15680,15680,15680,0
|
|
20240319,174600,27133783500,15680,15680,15680,15680,0
|
|
20240319,174500,27133783500,15680,15680,15680,15680,0
|
|
20240319,174400,27133783500,15680,15680,15680,15680,0
|
|
20240319,174300,27133783500,15680,15680,15680,15680,0
|
|
20240319,174200,27133783500,15680,15680,15680,15680,0
|
|
20240319,174100,27133783500,15680,15680,15680,15680,0
|
|
20240319,174000,27133783500,15680,15680,15680,15680,0
|
|
20240319,173900,27133783500,15680,15680,15680,15680,0
|
|
20240319,173800,27133783500,15680,15680,15680,15680,0
|
|
20240319,173700,27133783500,15680,15680,15680,15680,0
|
|
20240319,173600,27133783500,15680,15680,15680,15680,0
|
|
20240319,173500,27133783500,15680,15680,15680,15680,0
|
|
20240319,173400,27133783500,15680,15680,15680,15680,0
|
|
20240319,173300,27133783500,15680,15680,15680,15680,0
|
|
20240319,173200,27133783500,15680,15680,15680,15680,0
|
|
20240319,173100,27133783500,15680,15680,15680,15680,0
|
|
20240319,173000,27133783500,15680,15680,15680,15680,0
|
|
20240319,172900,27133783500,15680,15680,15680,15680,0
|
|
20240319,172800,27133783500,15680,15680,15680,15680,0
|
|
20240319,172700,27133783500,15680,15680,15680,15680,0
|
|
20240319,172600,27133783500,15680,15680,15680,15680,0
|
|
20240319,172500,27133783500,15680,15680,15680,15680,103174
|
|
20240319,172400,27133783500,15680,15680,15680,15680,0
|
|
20240319,172300,27133783500,15680,15680,15680,15680,0
|
|
20240319,172200,27133783500,15680,15680,15680,15680,0
|
|
20240319,172100,27133783500,15680,15680,15680,15680,0
|
|
20240319,172000,27133783500,15680,15680,15680,15680,0
|
|
20240319,171900,27133783500,15680,15680,15680,15680,0
|
|
20240319,171800,27133783500,15680,15680,15680,15680,0
|
|
20240319,171700,27133783500,15680,15680,15680,15680,0
|
|
20240319,171600,27133783500,15680,15680,15680,15680,0
|
|
20240319,171500,27133783500,15680,15680,15680,15680,0
|
|
20240319,171400,27133783500,15680,15680,15680,15680,0
|
|
20240319,171300,27133783500,15680,15680,15680,15680,0
|
|
20240319,171200,27133783500,15680,15680,15680,15680,0
|
|
20240319,171100,27133783500,15680,15680,15680,15680,0
|
|
20240319,171000,27133783500,15680,15680,15680,15680,0
|
|
20240319,170900,27133783500,15680,15680,15680,15680,0
|
|
20240319,170800,27133783500,15680,15680,15680,15680,0
|
|
20240319,170700,27133783500,15680,15680,15680,15680,0
|
|
20240319,170600,27133783500,15680,15680,15680,15680,0
|
|
20240319,170500,27133783500,15680,15680,15680,15680,0
|
|
20240319,170400,27133783500,15680,15680,15680,15680,0
|
|
20240319,170300,27133783500,15680,15680,15680,15680,0
|
|
20240319,170200,27133783500,15680,15680,15680,15680,0
|
|
20240319,170100,27133783500,15680,15680,15680,15680,0
|
|
20240319,170000,27133783500,15680,15680,15680,15680,0
|
|
20240319,165900,27133783500,15680,15680,15680,15680,0
|
|
20240319,165800,27133783500,15680,15680,15680,15680,0
|
|
20240319,165700,27133783500,15680,15680,15680,15680,0
|
|
20240319,165600,27133783500,15680,15680,15680,15680,0
|
|
20240319,165500,27133783500,15680,15680,15680,15680,103174
|
|
20240319,165400,27133783500,15680,15680,15680,15680,0
|
|
20240319,165300,27133783500,15680,15680,15680,15680,0
|
|
20240319,165200,27133783500,15680,15680,15680,15680,0
|
|
20240319,165100,27133783500,15680,15680,15680,15680,0
|
|
20240319,165000,27133783500,15680,15680,15680,15680,0
|
|
20240319,164900,27133783500,15680,15680,15680,15680,0
|
|
20240319,164800,27133783500,15680,15680,15680,15680,0
|
|
20240319,164700,27133783500,15680,15680,15680,15680,0
|
|
20240319,164600,27133783500,15680,15680,15680,15680,0
|
|
20240319,164500,27133783500,15680,15680,15680,15680,0
|
|
20240319,164400,27133783500,15680,15680,15680,15680,0
|
|
20240319,164300,27133783500,15680,15680,15680,15680,0
|
|
20240319,164200,27133783500,15680,15680,15680,15680,0
|
|
20240319,164100,27133783500,15680,15680,15680,15680,0
|
|
20240319,164000,27133783500,15680,15680,15680,15680,0
|
|
20240319,163900,27133783500,15680,15680,15680,15680,0
|
|
20240319,163800,27133783500,15680,15680,15680,15680,0
|
|
20240319,163700,27133783500,15680,15680,15680,15680,0
|
|
20240319,163600,27133783500,15680,15680,15680,15680,0
|
|
20240319,163500,27133783500,15680,15680,15680,15680,0
|
|
20240319,163400,27133783500,15680,15680,15680,15680,0
|
|
20240319,163300,27133783500,15680,15680,15680,15680,0
|
|
20240319,163200,27133783500,15680,15680,15680,15680,0
|
|
20240319,163100,27133783500,15680,15680,15680,15680,0
|
|
20240319,163000,27133783500,15680,15680,15680,15680,0
|
|
20240319,162900,27133783500,15680,15680,15680,15680,0
|
|
20240319,162800,27133783500,15680,15680,15680,15680,0
|
|
20240319,162700,27133783500,15680,15680,15680,15680,0
|
|
20240319,162600,27133783500,15680,15680,15680,15680,0
|
|
20240319,162500,27133783500,15680,15680,15680,15680,103174
|
|
20240319,162400,27133783500,15680,15680,15680,15680,0
|
|
20240319,162300,27133783500,15680,15680,15680,15680,0
|
|
20240319,162200,27133783500,15680,15680,15680,15680,0
|
|
20240319,162100,27133783500,15680,15680,15680,15680,0
|
|
20240319,162000,27133783500,15680,15680,15680,15680,0
|
|
20240319,161900,27133783500,15680,15680,15680,15680,0
|
|
20240319,161800,27133783500,15680,15680,15680,15680,0
|
|
20240319,161700,27133783500,15680,15680,15680,15680,0
|
|
20240319,161600,27133783500,15680,15680,15680,15680,0
|
|
20240319,161500,27133783500,15680,15680,15680,15680,0
|
|
20240319,161400,27133783500,15680,15680,15680,15680,0
|
|
20240319,161300,27133783500,15680,15680,15680,15680,0
|
|
20240319,161200,27133783500,15680,15680,15680,15680,0
|
|
20240319,161100,27133783500,15680,15680,15680,15680,0
|
|
20240319,161000,27133783500,15680,15680,15680,15680,0
|
|
20240319,160900,27133783500,15680,15680,15680,15680,0
|
|
20240319,160800,27133783500,15680,15680,15680,15680,0
|
|
20240319,160700,27133783500,15680,15680,15680,15680,0
|
|
20240319,160600,27133783500,15680,15680,15680,15680,0
|
|
20240319,160500,27133783500,15680,15680,15680,15680,0
|
|
20240319,160400,27133783500,15680,15680,15680,15680,0
|
|
20240319,160300,27133783500,15680,15680,15680,15680,0
|
|
20240319,160200,27133783500,15680,15680,15680,15680,0
|
|
20240319,160100,27133783500,15680,15680,15680,15680,0
|
|
20240319,160000,27133783500,15680,15680,15680,15680,0
|
|
20240319,155900,27133783500,15680,15680,15680,15680,0
|
|
20240319,155800,27133783500,15680,15680,15680,15680,0
|
|
20240319,155700,27133783500,15680,15680,15680,15680,0
|
|
20240319,155600,27133783500,15680,15680,15680,15680,0
|
|
20240319,155500,27133783500,15680,15680,15680,15680,103174
|
|
20240319,155400,27133783500,15680,15680,15680,15680,0
|
|
20240319,155300,27133783500,15680,15680,15680,15680,0
|
|
20240319,155200,27133783500,15680,15680,15680,15680,0
|
|
20240319,155100,27133783500,15680,15680,15680,15680,0
|
|
20240319,155000,27133783500,15680,15680,15680,15680,0
|
|
20240319,154900,27133783500,15680,15680,15680,15680,0
|
|
20240319,154800,27133783500,15680,15680,15680,15680,0
|
|
20240319,154700,27133783500,15680,15680,15680,15680,0
|
|
20240319,154600,27133783500,15680,15680,15680,15680,0
|
|
20240319,154500,27133783500,15680,15680,15680,15680,0
|
|
20240319,154400,27133783500,15680,15680,15680,15680,0
|
|
20240319,154300,27133783500,15680,15680,15680,15680,0
|
|
20240319,154200,27133783500,15680,15680,15680,15680,0
|
|
20240319,154100,27133783500,15680,15680,15680,15680,0
|
|
20240319,154000,27133783500,15680,15680,15680,15680,0
|
|
20240319,153900,27133783500,15680,15680,15680,15680,0
|
|
20240319,153800,27133783500,15680,15680,15680,15680,0
|
|
20240319,153700,27133783500,15680,15680,15680,15680,0
|
|
20240319,153600,27133783500,15680,15680,15680,15680,0
|
|
20240319,153500,27133783500,15680,15680,15680,15680,0
|
|
20240319,153400,27133783500,15680,15680,15680,15680,0
|
|
20240319,153300,27133783500,15680,15680,15680,15680,0
|
|
20240319,153200,27133783500,15680,15680,15680,15680,0
|
|
20240319,153100,27133783500,15680,15680,15680,15680,0
|
|
20240319,153000,27133783500,15680,15680,15680,15680,103174
|
|
20240319,152900,25516015180,15710,15710,15710,15710,0
|
|
20240319,152800,25516015180,15710,15710,15710,15710,0
|
|
20240319,152700,25516015180,15710,15710,15710,15710,0
|
|
20240319,152600,25516015180,15710,15710,15710,15710,0
|
|
20240319,152500,25516015180,15710,15710,15710,15710,0
|
|
20240319,152400,25516015180,15710,15710,15710,15710,0
|
|
20240319,152300,25516015180,15710,15710,15710,15710,0
|
|
20240319,152200,25516015180,15710,15710,15710,15710,0
|
|
20240319,152100,25516015180,15710,15710,15710,15710,0
|
|
20240319,152000,25516015180,15710,15710,15710,15710,0
|
|
20240319,151900,25516015180,15710,15700,15710,15700,4890
|
|
20240319,151800,25439223260,15710,15690,15710,15690,7188
|
|
20240319,151700,25326373610,15700,15700,15710,15690,4358
|
|
20240319,151600,25257939470,15700,15690,15710,15680,10402
|
|
20240319,151500,25094707440,15690,15700,15700,15690,2199
|
|
20240319,151400,25060195320,15690,15700,15700,15690,4829
|
|
20240319,151300,24984393250,15690,15690,15710,15680,11369
|
|
20240319,151200,24805984720,15690,15700,15710,15690,4124
|
|
20240319,151100,24741251250,15700,15700,15710,15700,2442
|
|
20240319,151000,24702904150,15710,15710,15720,15700,4332
|
|
20240319,150900,24634853400,15720,15710,15730,15710,3563
|
|
20240319,150800,24578851870,15710,15710,15720,15700,5290
|
|
20240319,150700,24495756380,15710,15720,15730,15710,4802
|
|
20240319,150600,24420286660,15720,15720,15730,15720,3099
|
|
20240319,150500,24371565350,15730,15720,15730,15710,5917
|
|
20240319,150400,24278536950,15730,15730,15740,15720,7120
|
|
20240319,150300,24166586120,15730,15730,15740,15730,2892
|
|
20240319,150200,24121079800,15740,15730,15750,15730,2351
|
|
20240319,150100,24084080820,15750,15720,15750,15720,7192
|
|
20240319,150000,23970919770,15730,15720,15730,15710,9241
|
|
20240319,145900,23825652560,15720,15710,15720,15710,1932
|
|
20240319,145800,23795292340,15720,15710,15720,15710,1333
|
|
20240319,145700,23774347330,15720,15710,15720,15710,1821
|
|
20240319,145600,23745731400,15720,15720,15730,15710,2882
|
|
20240319,145500,23700439030,15710,15710,15720,15710,1563
|
|
20240319,145400,23675880320,15710,15700,15720,15700,6381
|
|
20240319,145300,23575620660,15700,15680,15710,15680,5895
|
|
20240319,145200,23483098550,15690,15690,15700,15680,3756
|
|
20240319,145100,23424171150,15690,15680,15700,15680,6037
|
|
20240319,145000,23329449280,15690,15690,15690,15680,3043
|
|
20240319,144900,23281718070,15690,15680,15690,15680,1197
|
|
20240319,144800,23262948150,15690,15680,15690,15670,7485
|
|
20240319,144700,23145602550,15670,15680,15680,15670,3321
|
|
20240319,144600,23093551280,15670,15680,15690,15670,2951
|
|
20240319,144500,23047279430,15680,15680,15690,15680,2587
|
|
20240319,144400,23006714860,15680,15680,15690,15680,2721
|
|
20240319,144300,22964046470,15680,15670,15690,15670,3766
|
|
20240319,144200,22905003220,15670,15670,15680,15670,2697
|
|
20240319,144100,22862727500,15670,15660,15680,15660,10805
|
|
20240319,144000,22693425470,15670,15670,15670,15660,4172
|
|
20240319,143900,22628067820,15670,15700,15710,15660,41206
|
|
20240319,143800,21981424940,15710,15700,15710,15700,3738
|
|
20240319,143700,21922737330,15700,15710,15720,15700,15251
|
|
20240319,143600,21683215340,15710,15710,15720,15710,2977
|
|
20240319,143500,21636444800,15710,15720,15720,15710,4004
|
|
20240319,143400,21573539830,15710,15710,15720,15710,3650
|
|
20240319,143300,21516197350,15710,15710,15720,15710,5795
|
|
20240319,143200,21425150550,15710,15720,15720,15710,2157
|
|
20240319,143100,21391262080,15720,15720,15720,15710,2495
|
|
20240319,143000,21352056410,15720,15720,15730,15720,5783
|
|
20240319,142900,21261147210,15730,15720,15730,15720,1999
|
|
20240319,142800,21229721460,15720,15720,15730,15720,714
|
|
20240319,142700,21218497310,15720,15720,15730,15710,6390
|
|
20240319,142600,21118045640,15720,15720,15720,15710,3017
|
|
20240319,142500,21070642870,15720,15710,15720,15710,4042
|
|
20240319,142400,21007129210,15710,15720,15730,15710,8382
|
|
20240319,142300,20875371460,15720,15720,15730,15720,4670
|
|
20240319,142200,20801958580,15720,15730,15730,15720,1856
|
|
20240319,142100,20772780610,15730,15730,15730,15720,1723
|
|
20240319,142000,20745692610,15730,15740,15740,15720,6905
|
|
20240319,141900,20637078750,15730,15730,15740,15730,3676
|
|
20240319,141800,20579254320,15740,15730,15740,15730,3433
|
|
20240319,141700,20525250380,15740,15730,15740,15730,1756
|
|
20240319,141600,20497626610,15730,15740,15740,15730,1499
|
|
20240319,141500,20474046290,15730,15740,15740,15730,1217
|
|
20240319,141400,20454900230,15740,15730,15740,15730,1421
|
|
20240319,141300,20432542140,15730,15740,15740,15730,3726
|
|
20240319,141200,20373926570,15740,15730,15740,15730,754
|
|
20240319,141100,20362061310,15740,15740,15740,15730,2719
|
|
20240319,141000,20319268060,15740,15740,15740,15730,3680
|
|
20240319,140900,20261350840,15740,15740,15740,15730,1219
|
|
20240319,140800,20242168720,15740,15740,15740,15730,2970
|
|
20240319,140700,20195432220,15730,15740,15740,15730,577
|
|
20240319,140600,20186353960,15730,15730,15740,15730,3683
|
|
20240319,140500,20128387060,15740,15740,15740,15730,1224
|
|
20240319,140400,20109126870,15740,15740,15740,15730,1259
|
|
20240319,140300,20089313040,15740,15740,15740,15730,1982
|
|
20240319,140200,20058119650,15740,15730,15740,15730,3196
|
|
20240319,140100,20007817910,15730,15740,15740,15730,4798
|
|
20240319,140000,19932301190,15730,15730,15740,15730,5790
|
|
20240319,135900,19841213850,15730,15740,15740,15720,3406
|
|
20240319,135800,19787647570,15730,15730,15740,15730,10348
|
|
20240319,135700,19624871940,15740,15740,15740,15730,4071
|
|
20240319,135600,19560830620,15740,15750,15750,15730,4319
|
|
20240319,135500,19492854760,15740,15750,15750,15740,6248
|
|
20240319,135400,19394506790,15740,15750,15750,15740,1403
|
|
20240319,135300,19372419420,15750,15750,15760,15750,10273
|
|
20240319,135200,19210617550,15760,15750,15760,15750,1423
|
|
20240319,135100,19188200810,15760,15760,15760,15750,1126
|
|
20240319,135000,19170466070,15750,15760,15760,15750,1407
|
|
20240319,134900,19148302120,15750,15760,15760,15750,9232
|
|
20240319,134800,19002892440,15750,15750,15760,15750,9606
|
|
20240319,134700,18851585940,15750,15760,15770,15750,1195
|
|
20240319,134600,18832758700,15760,15760,15770,15760,11081
|
|
20240319,134500,18658117850,15770,15760,15770,15760,1602
|
|
20240319,134400,18632865170,15770,15770,15770,15760,1912
|
|
20240319,134300,18602727750,15770,15770,15770,15760,1111
|
|
20240319,134200,18585215850,15760,15760,15770,15760,1596
|
|
20240319,134100,18560060600,15770,15770,15770,15760,1360
|
|
20240319,134000,18538622410,15770,15760,15770,15760,1017
|
|
20240319,133900,18522588330,15760,15770,15780,15760,16470
|
|
20240319,133800,18262965250,15770,15780,15780,15770,1969
|
|
20240319,133700,18231908610,15780,15770,15780,15770,1173
|
|
20240319,133600,18213406910,15770,15770,15780,15770,435
|
|
20240319,133500,18206545990,15780,15770,15780,15770,1294
|
|
20240319,133400,18186132600,15780,15770,15780,15770,6550
|
|
20240319,133300,18082836690,15770,15760,15770,15760,6991
|
|
20240319,133200,17972612770,15770,15780,15780,15760,9732
|
|
20240319,133100,17819196890,15780,15790,15790,15770,8641
|
|
20240319,133000,17682858600,15790,15780,15790,15780,1390
|
|
20240319,132900,17660923050,15790,15790,15800,15780,4099
|
|
20240319,132800,17596200930,15790,15790,15790,15780,2973
|
|
20240319,132700,17549262080,15790,15790,15790,15780,3701
|
|
20240319,132600,17490852100,15790,15800,15800,15790,662
|
|
20240319,132500,17480398840,15790,15790,15800,15780,1931
|
|
20240319,132400,17449908680,15790,15780,15800,15780,3571
|
|
20240319,132300,17393513790,15790,15790,15790,15780,591
|
|
20240319,132200,17384185240,15780,15790,15790,15780,852
|
|
20240319,132100,17370737990,15790,15790,15800,15780,1483
|
|
20240319,132000,17347326570,15790,15780,15800,15780,1144
|
|
20240319,131900,17329265300,15790,15780,15790,15780,1394
|
|
20240319,131800,17307260620,15780,15770,15790,15770,13224
|
|
20240319,131700,17098539840,15780,15780,15780,15770,707
|
|
20240319,131600,17087389210,15770,15770,15780,15770,572
|
|
20240319,131500,17078368460,15770,15780,15780,15770,494
|
|
20240319,131400,17070575800,15770,15780,15780,15770,594
|
|
20240319,131300,17061207080,15780,15770,15780,15760,1680
|
|
20240319,131200,17034713310,15770,15770,15780,15770,1454
|
|
20240319,131100,17011783530,15760,15780,15780,15760,1083
|
|
20240319,131000,16994711690,15770,15780,15780,15770,3514
|
|
20240319,130900,16939293020,15770,15780,15780,15770,968
|
|
20240319,130800,16924022800,15780,15780,15790,15770,5783
|
|
20240319,130700,16832780820,15770,15770,15780,15770,1134
|
|
20240319,130600,16814896970,15770,15770,15780,15770,429
|
|
20240319,130500,16808129880,15770,15770,15780,15770,710
|
|
20240319,130400,16796929890,15780,15780,15780,15770,652
|
|
20240319,130300,16786642560,15780,15780,15790,15770,1001
|
|
20240319,130200,16770849530,15790,15790,15790,15780,1346
|
|
20240319,130100,16749609350,15780,15770,15790,15760,8144
|
|
20240319,130000,16621138740,15770,15770,15770,15760,1656
|
|
20240319,125900,16595028130,15770,15770,15770,15760,1219
|
|
20240319,125800,16575808330,15760,15770,15770,15760,1042
|
|
20240319,125700,16559382130,15760,15770,15770,15760,883
|
|
20240319,125600,16545459900,15760,15770,15770,15760,4447
|
|
20240319,125500,16475364820,15770,15770,15770,15760,1391
|
|
20240319,125400,16453437820,15770,15760,15770,15760,4118
|
|
20240319,125300,16388537310,15770,15760,15770,15760,1221
|
|
20240319,125200,16369291270,15770,15780,15790,15760,4038
|
|
20240319,125100,16305602480,15780,15790,15790,15780,576
|
|
20240319,125000,16296510670,15780,15770,15790,15770,5889
|
|
20240319,124900,16203580520,15770,15780,15780,15770,1280
|
|
20240319,124800,16183390280,15780,15780,15780,15770,1377
|
|
20240319,124700,16161663430,15780,15760,15780,15760,3771
|
|
20240319,124600,16102179870,15770,15780,15780,15760,1813
|
|
20240319,124500,16073594760,15770,15770,15780,15770,6265
|
|
20240319,124400,15974774740,15780,15780,15780,15770,5052
|
|
20240319,124300,15895072130,15780,15780,15780,15770,1354
|
|
20240319,124200,15873709120,15770,15780,15790,15770,2783
|
|
20240319,124100,15829797500,15780,15780,15790,15780,3245
|
|
20240319,124000,15778588220,15780,15780,15790,15770,2850
|
|
20240319,123900,15733617520,15780,15790,15790,15770,5571
|
|
20240319,123800,15645720700,15780,15800,15810,15780,26885
|
|
20240319,123700,15220980760,15800,15800,15810,15800,3332
|
|
20240319,123600,15168320610,15800,15810,15810,15800,1759
|
|
20240319,123500,15140522780,15810,15800,15810,15800,3121
|
|
20240319,123400,15091197810,15810,15800,15810,15800,679
|
|
20240319,123300,15080464910,15810,15810,15810,15800,5111
|
|
20240319,123200,14999696900,15810,15800,15810,15800,1940
|
|
20240319,123100,14969037420,15810,15810,15810,15800,1892
|
|
20240319,123000,14939128440,15810,15800,15810,15800,1033
|
|
20240319,122900,14922804100,15810,15810,15810,15800,2548
|
|
20240319,122800,14882533730,15810,15800,15810,15800,932
|
|
20240319,122700,14867800250,15810,15800,15810,15800,4062
|
|
20240319,122600,14803603330,15810,15810,15810,15800,1152
|
|
20240319,122500,14785391520,15810,15810,15810,15800,1990
|
|
20240319,122400,14753930930,15810,15810,15820,15810,6813
|
|
20240319,122300,14646210380,15820,15810,15820,15810,2501
|
|
20240319,122200,14606661180,15820,15810,15820,15810,2474
|
|
20240319,122100,14567538470,15810,15810,15820,15810,3619
|
|
20240319,122000,14510316390,15810,15820,15820,15810,1437
|
|
20240319,121900,14487591300,15820,15820,15830,15810,5237
|
|
20240319,121800,14404747740,15830,15830,15830,15820,1125
|
|
20240319,121700,14386945580,15830,15820,15830,15820,2642
|
|
20240319,121600,14345143050,15830,15830,15840,15820,18358
|
|
20240319,121500,14054567940,15840,15830,15840,15830,1017
|
|
20240319,121400,14038460110,15840,15850,15850,15830,8796
|
|
20240319,121300,13899131310,15850,15840,15850,15840,4308
|
|
20240319,121200,13830891410,15840,15840,15850,15840,1724
|
|
20240319,121100,13803574670,15840,15840,15850,15840,411
|
|
20240319,121000,13797062500,15850,15850,15850,15840,4172
|
|
20240319,120900,13730961260,15840,15840,15850,15840,1418
|
|
20240319,120800,13708495680,15850,15840,15850,15840,2079
|
|
20240319,120700,13675555490,15850,15840,15850,15840,992
|
|
20240319,120600,13659838110,15850,15850,15850,15840,641
|
|
20240319,120500,13649680790,15850,15850,15850,15840,411
|
|
20240319,120400,13643169090,15850,15850,15850,15840,717
|
|
20240319,120300,13631808490,15840,15850,15850,15840,631
|
|
20240319,120200,13621808480,15850,15840,15850,15840,2529
|
|
20240319,120100,13581724570,15840,15850,15850,15840,1100
|
|
20240319,120000,13564295910,15850,15850,15860,15840,979
|
|
20240319,115900,13548779290,15850,15850,15860,15840,1362
|
|
20240319,115800,13527189090,15850,15850,15860,15840,2292
|
|
20240319,115700,13490860060,15850,15850,15850,15840,2492
|
|
20240319,115600,13451364950,15850,15850,15850,15840,1322
|
|
20240319,115500,13430412710,15850,15850,15850,15840,1708
|
|
20240319,115400,13403356770,15840,15840,15850,15830,2264
|
|
20240319,115300,13367495660,15840,15870,15880,15840,36829
|
|
20240319,115200,12783723350,15870,15870,15880,15850,38690
|
|
20240319,115100,12170249650,15870,15870,15870,15860,1354
|
|
20240319,115000,12148767980,15860,15860,15870,15860,2153
|
|
20240319,114900,12114615460,15870,15860,15870,15860,2661
|
|
20240319,114800,12072410610,15870,15870,15880,15870,5010
|
|
20240319,114700,11992899570,15870,15880,15880,15870,1310
|
|
20240319,114600,11972107460,15880,15880,15880,15870,2856
|
|
20240319,114500,11926776560,15880,15890,15890,15870,10369
|
|
20240319,114400,11762108980,15890,15890,15900,15880,7848
|
|
20240319,114300,11637406170,15900,15910,15910,15900,5995
|
|
20240319,114200,11542083120,15910,15910,15910,15900,1447
|
|
20240319,114100,11519075570,15900,15910,15910,15900,1962
|
|
20240319,114000,11487876620,15900,15900,15910,15900,1885
|
|
20240319,113900,11457903460,15910,15910,15910,15900,632
|
|
20240319,113800,11447853460,15910,15910,15910,15900,173
|
|
20240319,113700,11445102050,15910,15910,15910,15900,763
|
|
20240319,113600,11432964550,15900,15910,15920,15900,13622
|
|
20240319,113500,11216245470,15920,15920,15920,15910,1152
|
|
20240319,113400,11197906820,15920,15920,15930,15910,1654
|
|
20240319,113300,11171574200,15920,15920,15930,15910,2235
|
|
20240319,113200,11135992200,15920,15920,15920,15910,225
|
|
20240319,113100,11132411120,15920,15920,15920,15910,1331
|
|
20240319,113000,11111223880,15920,15920,15930,15910,780
|
|
20240319,112900,11098806100,15920,15920,15920,15910,765
|
|
20240319,112800,11086628170,15920,15910,15930,15910,1314
|
|
20240319,112700,11065709410,15910,15920,15930,15910,2288
|
|
20240319,112600,11029290410,15930,15930,15930,15920,603
|
|
20240319,112500,11019689130,15920,15920,15930,15920,672
|
|
20240319,112400,11008989850,15920,15910,15920,15910,5107
|
|
20240319,112300,10927703600,15910,15900,15910,15900,1911
|
|
20240319,112200,10897311050,15910,15910,15910,15900,714
|
|
20240319,112100,10885954340,15900,15900,15910,15890,6371
|
|
20240319,112000,10784656580,15890,15900,15900,15890,750
|
|
20240319,111900,10772735130,15900,15890,15900,15890,660
|
|
20240319,111800,10762246660,15900,15890,15900,15890,1446
|
|
20240319,111700,10739264050,15890,15900,15900,15890,3703
|
|
20240319,111600,10680423190,15890,15900,15900,15890,7094
|
|
20240319,111500,10567695700,15890,15890,15900,15890,1715
|
|
20240319,111400,10540434820,15900,15900,15910,15890,4151
|
|
20240319,111300,10474437530,15910,15900,15910,15900,1012
|
|
20240319,111200,10458342350,15910,15900,15910,15900,25813
|
|
20240319,111100,10047882140,15900,15900,15910,15900,1950
|
|
20240319,111000,10016874150,15910,15900,15910,15900,1090
|
|
20240319,110900,9999541340,15900,15900,15910,15900,1645
|
|
20240319,110800,9973376850,15910,15910,15910,15900,2124
|
|
20240319,110700,9939598540,15910,15900,15910,15900,3463
|
|
20240319,110600,9884528360,15900,15900,15910,15900,3365
|
|
20240319,110500,9831001270,15900,15900,15910,15900,1412
|
|
20240319,110400,9808544590,15910,15910,15920,15900,3531
|
|
20240319,110300,9752393080,15910,15910,15920,15900,1930
|
|
20240319,110200,9721687980,15910,15910,15920,15900,10199
|
|
20240319,110100,9559432340,15910,15920,15920,15910,1466
|
|
20240319,110000,9536104770,15910,15920,15920,15910,1449
|
|
20240319,105900,9513046680,15920,15920,15920,15910,881
|
|
20240319,105800,9499024390,15910,15920,15920,15910,636
|
|
20240319,105700,9488903830,15910,15900,15920,15900,4141
|
|
20240319,105600,9423016180,15910,15910,15910,15900,2306
|
|
20240319,105500,9386335330,15900,15910,15920,15900,8132
|
|
20240319,105400,9256955480,15920,15920,15920,15910,1761
|
|
20240319,105300,9228933790,15920,15920,15920,15910,3988
|
|
20240319,105200,9165476660,15920,15910,15920,15910,2494
|
|
20240319,105100,9125789210,15920,15920,15920,15910,1821
|
|
20240319,105000,9096803360,15920,15910,15920,15910,1042
|
|
20240319,104900,9080220000,15910,15920,15920,15910,964
|
|
20240319,104800,9064880300,15920,15920,15920,15910,1149
|
|
20240319,104700,9046598360,15910,15910,15920,15910,967
|
|
20240319,104600,9031210820,15920,15910,15920,15910,732
|
|
20240319,104500,9019562160,15910,15920,15920,15900,16662
|
|
20240319,104400,8754430300,15920,15920,15930,15920,576
|
|
20240319,104300,8745258990,15920,15920,15930,15920,1742
|
|
20240319,104200,8717520580,15930,15920,15930,15920,986
|
|
20240319,104100,8701815920,15930,15930,15930,15920,1439
|
|
20240319,104000,8678899040,15930,15920,15930,15910,4759
|
|
20240319,103900,8603130220,15920,15910,15930,15910,2542
|
|
20240319,103800,8562661880,15920,15920,15920,15910,3067
|
|
20240319,103700,8513845250,15910,15920,15920,15910,911
|
|
20240319,103600,8499348040,15920,15910,15920,15910,1303
|
|
20240319,103500,8478611830,15910,15920,15920,15910,1403
|
|
20240319,103400,8456285300,15920,15910,15920,15900,4488
|
|
20240319,103300,8384878020,15910,15930,15930,15900,18555
|
|
20240319,103200,8089621290,15930,15920,15940,15910,12287
|
|
20240319,103100,7893983990,15930,15930,15940,15920,5405
|
|
20240319,103000,7807872220,15940,15940,15940,15930,1088
|
|
20240319,102900,7790538870,15930,15940,15940,15930,3425
|
|
20240319,102800,7735951310,15930,15960,15960,15930,45578
|
|
20240319,102700,7009114120,15960,15950,15960,15950,1733
|
|
20240319,102600,6981461910,15960,15950,15960,15950,1544
|
|
20240319,102500,6956825480,15950,15970,15970,15950,12469
|
|
20240319,102400,6757828570,15970,15970,15970,15960,2451
|
|
20240319,102300,6718700280,15970,15970,15970,15960,2274
|
|
20240319,102200,6682388030,15970,15970,15970,15960,3602
|
|
20240319,102100,6624868790,15970,15990,15990,15960,17470
|
|
20240319,102000,6345848350,15980,15990,15990,15980,7463
|
|
20240319,101900,6226542360,16000,15990,16000,15990,800
|
|
20240319,101800,6213749120,16000,15990,16000,15990,1238
|
|
20240319,101700,6193950780,16000,15990,16000,15980,2235
|
|
20240319,101600,6158211370,15990,16010,16010,15980,17810
|
|
20240319,101500,5873373650,16010,16010,16010,16000,1889
|
|
20240319,101400,5843140500,16010,16010,16010,16000,3312
|
|
20240319,101300,5790118680,16000,16000,16010,15990,5654
|
|
20240319,101200,5699666900,16000,15990,16000,15990,3747
|
|
20240319,101100,5639750840,15990,16000,16010,15990,2963
|
|
20240319,101000,5592343610,16000,16010,16010,16000,2758
|
|
20240319,100900,5548214020,16010,16000,16010,16000,1400
|
|
20240319,100800,5525810620,16000,16000,16010,16000,384
|
|
20240319,100700,5519666340,16000,16010,16010,16000,748
|
|
20240319,100600,5507697630,16010,16010,16010,16000,1254
|
|
20240319,100500,5487630110,16010,16000,16010,16000,984
|
|
20240319,100400,5471885430,16010,16000,16010,16000,854
|
|
20240319,100300,5458220470,16000,16010,16010,16000,888
|
|
20240319,100200,5444012090,16010,16000,16010,16000,1526
|
|
20240319,100100,5419591630,16000,16000,16010,16000,3097
|
|
20240319,100000,5370036650,15990,16010,16010,15990,3039
|
|
20240319,095900,5321412200,16000,16010,16010,16000,1070
|
|
20240319,095800,5304289830,16010,16010,16020,16000,1182
|
|
20240319,095700,5285368180,16010,16010,16020,16010,3410
|
|
20240319,095600,5230764590,16000,16000,16010,15990,4362
|
|
20240319,095500,5160981880,16000,15980,16000,15980,3152
|
|
20240319,095400,5110581840,15990,15990,15990,15980,836
|
|
20240319,095300,5097220030,15980,15990,16000,15980,4281
|
|
20240319,095200,5028774440,16000,15990,16000,15990,1478
|
|
20240319,095100,5005138560,15990,16000,16000,15990,1482
|
|
20240319,095000,4981433280,16000,16000,16000,15990,776
|
|
20240319,094900,4969020180,16000,16000,16010,15990,11351
|
|
20240319,094800,4787435890,16010,16010,16010,16000,2108
|
|
20240319,094700,4753705590,16000,16010,16010,16000,609
|
|
20240319,094600,4743959710,16010,16020,16020,16000,6387
|
|
20240319,094500,4641709430,16020,16020,16020,16010,550
|
|
20240319,094400,4632899520,16020,16040,16050,16010,3392
|
|
20240319,094300,4578521550,16040,16030,16050,16020,1761
|
|
20240319,094200,4550280820,16030,16030,16030,16030,40
|
|
20240319,094100,4549639620,16030,16050,16050,16020,2799
|
|
20240319,094000,4504765330,16050,16000,16050,16000,12154
|
|
20240319,093900,4310133240,16000,16000,16010,16000,3754
|
|
20240319,093800,4250063280,16000,16000,16010,15990,4053
|
|
20240319,093700,4185212290,16000,16000,16010,15990,3431
|
|
20240319,093600,4130317380,16000,16020,16020,16000,6718
|
|
20240319,093500,4022817790,16020,16020,16030,16010,1240
|
|
20240319,093400,4002958520,16010,16010,16010,15990,3176
|
|
20240319,093300,3952140050,16000,16000,16010,15990,4831
|
|
20240319,093200,3874851550,16000,16000,16010,15980,18415
|
|
20240319,093100,3580256450,16000,16020,16020,16000,1407
|
|
20240319,093000,3557730410,16030,16020,16030,16010,2880
|
|
20240319,092900,3511587710,16010,16020,16030,16010,2315
|
|
20240319,092800,3474501510,16010,16010,16010,16000,2278
|
|
20240319,092700,3438042320,16010,16010,16010,16000,2051
|
|
20240319,092600,3405212370,16000,16010,16020,16000,5135
|
|
20240319,092500,3323001850,16020,16040,16050,16010,7484
|
|
20240319,092400,3203004060,16030,16020,16040,16020,1871
|
|
20240319,092300,3173012610,16020,16030,16030,16020,722
|
|
20240319,092200,3161439950,16030,16020,16030,16020,1922
|
|
20240319,092100,3130640680,16010,16010,16020,16000,2729
|
|
20240319,092000,3086947080,16010,16020,16020,16010,5200
|
|
20240319,091900,3003679260,16020,16080,16080,16020,9076
|
|
20240319,091800,2857911200,16080,16080,16100,16070,7322
|
|
20240319,091700,2740114240,16070,16070,16090,16070,3942
|
|
20240319,091600,2676731820,16080,16040,16080,16040,5189
|
|
20240319,091500,2593398380,16050,16010,16050,16000,2015
|
|
20240319,091400,2561116030,16010,16010,16010,16000,1915
|
|
20240319,091300,2530461800,16010,16010,16010,15990,8881
|
|
20240319,091200,2388368320,16000,16010,16020,16000,3507
|
|
20240319,091100,2332207010,16020,16010,16040,16000,4001
|
|
20240319,091000,2268134700,16010,15970,16010,15970,8342
|
|
20240319,090900,2134749990,15980,15970,15990,15960,3525
|
|
20240319,090800,2078440670,15970,15950,15980,15950,8239
|
|
20240319,090700,1946926730,15950,15980,15980,15940,10279
|
|
20240319,090600,1782920400,15970,15960,15980,15940,16752
|
|
20240319,090500,1515632570,15970,15990,16000,15960,8405
|
|
20240319,090400,1381364700,15990,15970,16000,15960,9226
|
|
20240319,090300,1233942880,15970,15970,16000,15970,5645
|
|
20240319,090200,1143728750,15970,16010,16020,15950,23713
|
|
20240319,090100,764799210,16020,16060,16060,16010,11895
|
|
20240319,090000,574085450,16060,16020,16080,16010,35820
|