658 lines
36 KiB
CSV
658 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,195500,15124384380,18090,18090,18090,18090,13176
|
|
20240306,195400,15124384380,18090,18090,18090,18090,0
|
|
20240306,195300,15124384380,18090,18090,18090,18090,0
|
|
20240306,195200,15124384380,18090,18090,18090,18090,0
|
|
20240306,195100,15124384380,18090,18090,18090,18090,0
|
|
20240306,195000,15124384380,18090,18090,18090,18090,0
|
|
20240306,194900,15124384380,18090,18090,18090,18090,0
|
|
20240306,194800,15124384380,18090,18090,18090,18090,0
|
|
20240306,194700,15124384380,18090,18090,18090,18090,0
|
|
20240306,194600,15124384380,18090,18090,18090,18090,0
|
|
20240306,194500,15124384380,18090,18090,18090,18090,0
|
|
20240306,194400,15124384380,18090,18090,18090,18090,0
|
|
20240306,194300,15124384380,18090,18090,18090,18090,0
|
|
20240306,194200,15124384380,18090,18090,18090,18090,0
|
|
20240306,194100,15124384380,18090,18090,18090,18090,0
|
|
20240306,194000,15124384380,18090,18090,18090,18090,0
|
|
20240306,193900,15124384380,18090,18090,18090,18090,0
|
|
20240306,193800,15124384380,18090,18090,18090,18090,0
|
|
20240306,193700,15124384380,18090,18090,18090,18090,0
|
|
20240306,193600,15124384380,18090,18090,18090,18090,0
|
|
20240306,193500,15124384380,18090,18090,18090,18090,0
|
|
20240306,193400,15124384380,18090,18090,18090,18090,0
|
|
20240306,193300,15124384380,18090,18090,18090,18090,0
|
|
20240306,193200,15124384380,18090,18090,18090,18090,0
|
|
20240306,193100,15124384380,18090,18090,18090,18090,0
|
|
20240306,193000,15124384380,18090,18090,18090,18090,0
|
|
20240306,192900,15124384380,18090,18090,18090,18090,0
|
|
20240306,192800,15124384380,18090,18090,18090,18090,0
|
|
20240306,192700,15124384380,18090,18090,18090,18090,0
|
|
20240306,192600,15124384380,18090,18090,18090,18090,0
|
|
20240306,192500,15124384380,18090,18090,18090,18090,13176
|
|
20240306,192400,15124384380,18090,18090,18090,18090,0
|
|
20240306,192300,15124384380,18090,18090,18090,18090,0
|
|
20240306,192200,15124384380,18090,18090,18090,18090,0
|
|
20240306,192100,15124384380,18090,18090,18090,18090,0
|
|
20240306,192000,15124384380,18090,18090,18090,18090,0
|
|
20240306,191900,15124384380,18090,18090,18090,18090,0
|
|
20240306,191800,15124384380,18090,18090,18090,18090,0
|
|
20240306,191700,15124384380,18090,18090,18090,18090,0
|
|
20240306,191600,15124384380,18090,18090,18090,18090,0
|
|
20240306,191500,15124384380,18090,18090,18090,18090,0
|
|
20240306,191400,15124384380,18090,18090,18090,18090,0
|
|
20240306,191300,15124384380,18090,18090,18090,18090,0
|
|
20240306,191200,15124384380,18090,18090,18090,18090,0
|
|
20240306,191100,15124384380,18090,18090,18090,18090,0
|
|
20240306,191000,15124384380,18090,18090,18090,18090,0
|
|
20240306,190900,15124384380,18090,18090,18090,18090,0
|
|
20240306,190800,15124384380,18090,18090,18090,18090,0
|
|
20240306,190700,15124384380,18090,18090,18090,18090,0
|
|
20240306,190600,15124384380,18090,18090,18090,18090,0
|
|
20240306,190500,15124384380,18090,18090,18090,18090,0
|
|
20240306,190400,15124384380,18090,18090,18090,18090,0
|
|
20240306,190300,15124384380,18090,18090,18090,18090,0
|
|
20240306,190200,15124384380,18090,18090,18090,18090,0
|
|
20240306,190100,15124384380,18090,18090,18090,18090,0
|
|
20240306,190000,15124384380,18090,18090,18090,18090,0
|
|
20240306,185900,15124384380,18090,18090,18090,18090,0
|
|
20240306,185800,15124384380,18090,18090,18090,18090,0
|
|
20240306,185700,15124384380,18090,18090,18090,18090,0
|
|
20240306,185600,15124384380,18090,18090,18090,18090,0
|
|
20240306,185500,15124384380,18090,18090,18090,18090,13176
|
|
20240306,185400,15124384380,18090,18090,18090,18090,0
|
|
20240306,185300,15124384380,18090,18090,18090,18090,0
|
|
20240306,185200,15124384380,18090,18090,18090,18090,0
|
|
20240306,185100,15124384380,18090,18090,18090,18090,0
|
|
20240306,185000,15124384380,18090,18090,18090,18090,0
|
|
20240306,184900,15124384380,18090,18090,18090,18090,0
|
|
20240306,184800,15124384380,18090,18090,18090,18090,0
|
|
20240306,184700,15124384380,18090,18090,18090,18090,0
|
|
20240306,184600,15124384380,18090,18090,18090,18090,0
|
|
20240306,184500,15124384380,18090,18090,18090,18090,0
|
|
20240306,184400,15124384380,18090,18090,18090,18090,0
|
|
20240306,184300,15124384380,18090,18090,18090,18090,0
|
|
20240306,184200,15124384380,18090,18090,18090,18090,0
|
|
20240306,184100,15124384380,18090,18090,18090,18090,0
|
|
20240306,184000,15124384380,18090,18090,18090,18090,0
|
|
20240306,183900,15124384380,18090,18090,18090,18090,0
|
|
20240306,183800,15124384380,18090,18090,18090,18090,0
|
|
20240306,183700,15124384380,18090,18090,18090,18090,0
|
|
20240306,183600,15124384380,18090,18090,18090,18090,0
|
|
20240306,183500,15124384380,18090,18090,18090,18090,0
|
|
20240306,183400,15124384380,18090,18090,18090,18090,0
|
|
20240306,183300,15124384380,18090,18090,18090,18090,0
|
|
20240306,183200,15124384380,18090,18090,18090,18090,0
|
|
20240306,183100,15124384380,18090,18090,18090,18090,0
|
|
20240306,183000,15124384380,18090,18090,18090,18090,0
|
|
20240306,182900,15124384380,18090,18090,18090,18090,0
|
|
20240306,182800,15124384380,18090,18090,18090,18090,0
|
|
20240306,182700,15124384380,18090,18090,18090,18090,0
|
|
20240306,182600,15124384380,18090,18090,18090,18090,0
|
|
20240306,182500,15124384380,18090,18090,18090,18090,13176
|
|
20240306,182400,15124384380,18090,18090,18090,18090,0
|
|
20240306,182300,15124384380,18090,18090,18090,18090,0
|
|
20240306,182200,15124384380,18090,18090,18090,18090,0
|
|
20240306,182100,15124384380,18090,18090,18090,18090,0
|
|
20240306,182000,15124384380,18090,18090,18090,18090,0
|
|
20240306,181900,15124384380,18090,18090,18090,18090,0
|
|
20240306,181800,15124384380,18090,18090,18090,18090,0
|
|
20240306,181700,15124384380,18090,18090,18090,18090,0
|
|
20240306,181600,15124384380,18090,18090,18090,18090,0
|
|
20240306,181500,15124384380,18090,18090,18090,18090,0
|
|
20240306,181400,15124384380,18090,18090,18090,18090,0
|
|
20240306,181300,15124384380,18090,18090,18090,18090,0
|
|
20240306,181200,15124384380,18090,18090,18090,18090,0
|
|
20240306,181100,15124384380,18090,18090,18090,18090,0
|
|
20240306,181000,15124384380,18090,18090,18090,18090,0
|
|
20240306,180900,15124384380,18090,18090,18090,18090,0
|
|
20240306,180800,15124384380,18090,18090,18090,18090,0
|
|
20240306,180700,15124384380,18090,18090,18090,18090,0
|
|
20240306,180600,15124384380,18090,18090,18090,18090,0
|
|
20240306,180500,15124384380,18090,18090,18090,18090,0
|
|
20240306,180400,15124384380,18090,18090,18090,18090,0
|
|
20240306,180300,15124384380,18090,18090,18090,18090,0
|
|
20240306,180200,15124384380,18090,18090,18090,18090,0
|
|
20240306,180100,15124384380,18090,18090,18090,18090,0
|
|
20240306,180000,15124384380,18090,18090,18090,18090,0
|
|
20240306,175900,15124384380,18090,18090,18090,18090,0
|
|
20240306,175800,15124384380,18090,18090,18090,18090,0
|
|
20240306,175700,15124384380,18090,18090,18090,18090,0
|
|
20240306,175600,15124384380,18090,18090,18090,18090,0
|
|
20240306,175500,15124384380,18090,18090,18090,18090,13176
|
|
20240306,175400,15124384380,18090,18090,18090,18090,0
|
|
20240306,175300,15124384380,18090,18090,18090,18090,0
|
|
20240306,175200,15124384380,18090,18090,18090,18090,0
|
|
20240306,175100,15124384380,18090,18090,18090,18090,0
|
|
20240306,175000,15124384380,18090,18090,18090,18090,0
|
|
20240306,174900,15124384380,18090,18090,18090,18090,0
|
|
20240306,174800,15124384380,18090,18090,18090,18090,0
|
|
20240306,174700,15124384380,18090,18090,18090,18090,0
|
|
20240306,174600,15124384380,18090,18090,18090,18090,0
|
|
20240306,174500,15124384380,18090,18090,18090,18090,0
|
|
20240306,174400,15124384380,18090,18090,18090,18090,0
|
|
20240306,174300,15124384380,18090,18090,18090,18090,0
|
|
20240306,174200,15124384380,18090,18090,18090,18090,0
|
|
20240306,174100,15124384380,18090,18090,18090,18090,0
|
|
20240306,174000,15124384380,18090,18090,18090,18090,0
|
|
20240306,173900,15124384380,18090,18090,18090,18090,0
|
|
20240306,173800,15124384380,18090,18090,18090,18090,0
|
|
20240306,173700,15124384380,18090,18090,18090,18090,0
|
|
20240306,173600,15124384380,18090,18090,18090,18090,0
|
|
20240306,173500,15124384380,18090,18090,18090,18090,0
|
|
20240306,173400,15124384380,18090,18090,18090,18090,0
|
|
20240306,173300,15124384380,18090,18090,18090,18090,0
|
|
20240306,173200,15124384380,18090,18090,18090,18090,0
|
|
20240306,173100,15124384380,18090,18090,18090,18090,0
|
|
20240306,173000,15124384380,18090,18090,18090,18090,0
|
|
20240306,172900,15124384380,18090,18090,18090,18090,0
|
|
20240306,172800,15124384380,18090,18090,18090,18090,0
|
|
20240306,172700,15124384380,18090,18090,18090,18090,0
|
|
20240306,172600,15124384380,18090,18090,18090,18090,0
|
|
20240306,172500,15124384380,18090,18090,18090,18090,13176
|
|
20240306,172400,15124384380,18090,18090,18090,18090,0
|
|
20240306,172300,15124384380,18090,18090,18090,18090,0
|
|
20240306,172200,15124384380,18090,18090,18090,18090,0
|
|
20240306,172100,15124384380,18090,18090,18090,18090,0
|
|
20240306,172000,15124384380,18090,18090,18090,18090,0
|
|
20240306,171900,15124384380,18090,18090,18090,18090,0
|
|
20240306,171800,15124384380,18090,18090,18090,18090,0
|
|
20240306,171700,15124384380,18090,18090,18090,18090,0
|
|
20240306,171600,15124384380,18090,18090,18090,18090,0
|
|
20240306,171500,15124384380,18090,18090,18090,18090,0
|
|
20240306,171400,15124384380,18090,18090,18090,18090,0
|
|
20240306,171300,15124384380,18090,18090,18090,18090,0
|
|
20240306,171200,15124384380,18090,18090,18090,18090,0
|
|
20240306,171100,15124384380,18090,18090,18090,18090,0
|
|
20240306,171000,15124384380,18090,18090,18090,18090,0
|
|
20240306,170900,15124384380,18090,18090,18090,18090,0
|
|
20240306,170800,15124384380,18090,18090,18090,18090,0
|
|
20240306,170700,15124384380,18090,18090,18090,18090,0
|
|
20240306,170600,15124384380,18090,18090,18090,18090,0
|
|
20240306,170500,15124384380,18090,18090,18090,18090,0
|
|
20240306,170400,15124384380,18090,18090,18090,18090,0
|
|
20240306,170300,15124384380,18090,18090,18090,18090,0
|
|
20240306,170200,15124384380,18090,18090,18090,18090,0
|
|
20240306,170100,15124384380,18090,18090,18090,18090,0
|
|
20240306,170000,15124384380,18090,18090,18090,18090,0
|
|
20240306,165900,15124384380,18090,18090,18090,18090,0
|
|
20240306,165800,15124384380,18090,18090,18090,18090,0
|
|
20240306,165700,15124384380,18090,18090,18090,18090,0
|
|
20240306,165600,15124384380,18090,18090,18090,18090,0
|
|
20240306,165500,15124384380,18090,18090,18090,18090,13176
|
|
20240306,165400,15124384380,18090,18090,18090,18090,0
|
|
20240306,165300,15124384380,18090,18090,18090,18090,0
|
|
20240306,165200,15124384380,18090,18090,18090,18090,0
|
|
20240306,165100,15124384380,18090,18090,18090,18090,0
|
|
20240306,165000,15124384380,18090,18090,18090,18090,0
|
|
20240306,164900,15124384380,18090,18090,18090,18090,0
|
|
20240306,164800,15124384380,18090,18090,18090,18090,0
|
|
20240306,164700,15124384380,18090,18090,18090,18090,0
|
|
20240306,164600,15124384380,18090,18090,18090,18090,0
|
|
20240306,164500,15124384380,18090,18090,18090,18090,0
|
|
20240306,164400,15124384380,18090,18090,18090,18090,0
|
|
20240306,164300,15124384380,18090,18090,18090,18090,0
|
|
20240306,164200,15124384380,18090,18090,18090,18090,0
|
|
20240306,164100,15124384380,18090,18090,18090,18090,0
|
|
20240306,164000,15124384380,18090,18090,18090,18090,0
|
|
20240306,163900,15124384380,18090,18090,18090,18090,0
|
|
20240306,163800,15124384380,18090,18090,18090,18090,0
|
|
20240306,163700,15124384380,18090,18090,18090,18090,0
|
|
20240306,163600,15124384380,18090,18090,18090,18090,0
|
|
20240306,163500,15124384380,18090,18090,18090,18090,0
|
|
20240306,163400,15124384380,18090,18090,18090,18090,0
|
|
20240306,163300,15124384380,18090,18090,18090,18090,0
|
|
20240306,163200,15124384380,18090,18090,18090,18090,0
|
|
20240306,163100,15124384380,18090,18090,18090,18090,0
|
|
20240306,163000,15124384380,18090,18090,18090,18090,0
|
|
20240306,162900,15124384380,18090,18090,18090,18090,0
|
|
20240306,162800,15124384380,18090,18090,18090,18090,0
|
|
20240306,162700,15124384380,18090,18090,18090,18090,0
|
|
20240306,162600,15124384380,18090,18090,18090,18090,0
|
|
20240306,162500,15124384380,18090,18090,18090,18090,13176
|
|
20240306,162400,15124384380,18090,18090,18090,18090,0
|
|
20240306,162300,15124384380,18090,18090,18090,18090,0
|
|
20240306,162200,15124384380,18090,18090,18090,18090,0
|
|
20240306,162100,15124384380,18090,18090,18090,18090,0
|
|
20240306,162000,15124384380,18090,18090,18090,18090,0
|
|
20240306,161900,15124384380,18090,18090,18090,18090,0
|
|
20240306,161800,15124384380,18090,18090,18090,18090,0
|
|
20240306,161700,15124384380,18090,18090,18090,18090,0
|
|
20240306,161600,15124384380,18090,18090,18090,18090,0
|
|
20240306,161500,15124384380,18090,18090,18090,18090,0
|
|
20240306,161400,15124384380,18090,18090,18090,18090,0
|
|
20240306,161300,15124384380,18090,18090,18090,18090,0
|
|
20240306,161200,15124384380,18090,18090,18090,18090,0
|
|
20240306,161100,15124384380,18090,18090,18090,18090,0
|
|
20240306,161000,15124384380,18090,18090,18090,18090,0
|
|
20240306,160900,15124384380,18090,18090,18090,18090,0
|
|
20240306,160800,15124384380,18090,18090,18090,18090,0
|
|
20240306,160700,15124384380,18090,18090,18090,18090,0
|
|
20240306,160600,15124384380,18090,18090,18090,18090,0
|
|
20240306,160500,15124384380,18090,18090,18090,18090,0
|
|
20240306,160400,15124384380,18090,18090,18090,18090,0
|
|
20240306,160300,15124384380,18090,18090,18090,18090,0
|
|
20240306,160200,15124384380,18090,18090,18090,18090,0
|
|
20240306,160100,15124384380,18090,18090,18090,18090,0
|
|
20240306,160000,15124384380,18090,18090,18090,18090,0
|
|
20240306,155900,15124384380,18090,18090,18090,18090,0
|
|
20240306,155800,15124384380,18090,18090,18090,18090,0
|
|
20240306,155700,15124384380,18090,18090,18090,18090,0
|
|
20240306,155600,15124384380,18090,18090,18090,18090,0
|
|
20240306,155500,15124384380,18090,18090,18090,18090,13176
|
|
20240306,155400,15124384380,18090,18090,18090,18090,0
|
|
20240306,155300,15124384380,18090,18090,18090,18090,0
|
|
20240306,155200,15124384380,18090,18090,18090,18090,0
|
|
20240306,155100,15124384380,18090,18090,18090,18090,0
|
|
20240306,155000,15124384380,18090,18090,18090,18090,0
|
|
20240306,154900,15124384380,18090,18090,18090,18090,0
|
|
20240306,154800,15124384380,18090,18090,18090,18090,0
|
|
20240306,154700,15124384380,18090,18090,18090,18090,0
|
|
20240306,154600,15124384380,18090,18090,18090,18090,0
|
|
20240306,154500,15124384380,18090,18090,18090,18090,0
|
|
20240306,154400,15124384380,18090,18090,18090,18090,0
|
|
20240306,154300,15124384380,18090,18090,18090,18090,0
|
|
20240306,154200,15124384380,18090,18090,18090,18090,0
|
|
20240306,154100,15124384380,18090,18090,18090,18090,0
|
|
20240306,154000,15124384380,18090,18090,18090,18090,0
|
|
20240306,153900,15124384380,18090,18090,18090,18090,0
|
|
20240306,153800,15124384380,18090,18090,18090,18090,0
|
|
20240306,153700,15124384380,18090,18090,18090,18090,0
|
|
20240306,153600,15124384380,18090,18090,18090,18090,0
|
|
20240306,153500,15124384380,18090,18090,18090,18090,0
|
|
20240306,153400,15124384380,18090,18090,18090,18090,0
|
|
20240306,153300,15124384380,18090,18090,18090,18090,0
|
|
20240306,153200,15124384380,18090,18090,18090,18090,0
|
|
20240306,153100,15124384380,18090,18090,18090,18090,0
|
|
20240306,153000,15124384380,18090,18090,18090,18090,13176
|
|
20240306,152900,14886030540,18020,18020,18020,18020,0
|
|
20240306,152800,14886030540,18020,18020,18020,18020,0
|
|
20240306,152700,14886030540,18020,18020,18020,18020,0
|
|
20240306,152600,14886030540,18020,18020,18020,18020,0
|
|
20240306,152500,14886030540,18020,18020,18020,18020,0
|
|
20240306,152400,14886030540,18020,18020,18020,18020,0
|
|
20240306,152300,14886030540,18020,18020,18020,18020,0
|
|
20240306,152200,14886030540,18020,18020,18020,18020,0
|
|
20240306,152100,14886030540,18020,18020,18020,18020,0
|
|
20240306,152000,14886030540,18020,18020,18020,18020,0
|
|
20240306,151900,14886030540,18020,18000,18020,17990,959
|
|
20240306,151800,14868757930,18010,18010,18010,17990,1125
|
|
20240306,151700,14848509270,18000,18010,18010,18000,2008
|
|
20240306,151600,14812363810,18010,18010,18020,18000,1226
|
|
20240306,151500,14790283510,18010,18020,18020,18010,528
|
|
20240306,151400,14780772360,18020,18020,18030,18020,391
|
|
20240306,151300,14773725710,18020,18010,18020,18010,888
|
|
20240306,151200,14757730350,18010,18010,18010,18000,306
|
|
20240306,151100,14752219700,18000,18010,18010,18000,219
|
|
20240306,151000,14748276130,18000,17990,18010,17990,1025
|
|
20240306,150900,14729829250,17980,17970,17980,17950,392
|
|
20240306,150800,14722789530,17970,17970,17970,17950,1952
|
|
20240306,150700,14687728960,17960,17970,17970,17950,1656
|
|
20240306,150600,14657985750,17960,17960,17990,17950,1019
|
|
20240306,150500,14639682510,17980,17990,17990,17950,2474
|
|
20240306,150400,14595220470,17980,17990,17990,17980,388
|
|
20240306,150300,14588244150,17990,18000,18010,17990,758
|
|
20240306,150200,14574603420,18000,18000,18020,18000,1006
|
|
20240306,150100,14556489640,18010,18010,18010,18000,514
|
|
20240306,150000,14547233650,18010,18040,18040,17990,4370
|
|
20240306,145900,14468529580,18030,18020,18040,18020,748
|
|
20240306,145800,14455043230,18030,18030,18040,18030,595
|
|
20240306,145700,14444311840,18040,18040,18050,18030,418
|
|
20240306,145600,14436772720,18040,18020,18050,18010,1085
|
|
20240306,145500,14417216530,18000,17990,18060,17990,1505
|
|
20240306,145400,14390102180,17990,18050,18060,17990,7530
|
|
20240306,145300,14254383080,18050,18060,18080,18050,2030
|
|
20240306,145200,14217720880,18060,18060,18070,18050,1070
|
|
20240306,145100,14198398140,18080,18050,18080,18050,441
|
|
20240306,145000,14190436420,18060,18060,18090,18060,604
|
|
20240306,144900,14179526890,18060,18100,18100,18050,2610
|
|
20240306,144800,14132345360,18110,18080,18120,18080,593
|
|
20240306,144700,14121604720,18120,18130,18130,18080,1501
|
|
20240306,144600,14094444240,18130,18070,18130,18070,1701
|
|
20240306,144500,14063665390,18070,18070,18080,18060,1084
|
|
20240306,144400,14044080020,18060,18090,18100,18060,3810
|
|
20240306,144300,13975205680,18090,18100,18110,18090,1760
|
|
20240306,144200,13943361950,18100,18090,18100,18090,276
|
|
20240306,144100,13938367740,18090,18140,18140,18090,1738
|
|
20240306,144000,13906861340,18140,18090,18140,18090,2402
|
|
20240306,143900,13863343750,18090,18070,18090,18040,3181
|
|
20240306,143800,13805863170,18080,18100,18100,18060,2262
|
|
20240306,143700,13764965030,18100,18100,18140,18100,2690
|
|
20240306,143600,13716254520,18120,18150,18150,18110,10511
|
|
20240306,143500,13525662970,18150,18130,18150,18130,4761
|
|
20240306,143400,13439285610,18130,18110,18140,18100,6769
|
|
20240306,143300,13316583240,18100,18100,18110,18090,2262
|
|
20240306,143200,13275633050,18100,18100,18100,18090,513
|
|
20240306,143100,13266347790,18100,18070,18100,18070,1535
|
|
20240306,143000,13238580520,18070,18080,18090,18060,3635
|
|
20240306,142900,13172865300,18080,18060,18090,18060,1650
|
|
20240306,142800,13143035830,18050,18070,18080,18050,3740
|
|
20240306,142700,13075472390,18070,18120,18120,18050,4689
|
|
20240306,142600,12990658660,18120,18120,18130,18080,4606
|
|
20240306,142500,12907213940,18120,17940,18130,17940,39392
|
|
20240306,142400,12197626850,17950,17940,17950,17930,900
|
|
20240306,142300,12181480950,17940,17950,17950,17930,2018
|
|
20240306,142200,12145265710,17950,17940,17950,17930,1343
|
|
20240306,142100,12121167970,17940,17930,17940,17930,394
|
|
20240306,142000,12114099650,17940,17950,17960,17940,3883
|
|
20240306,141900,12044406060,17950,17940,17960,17940,5936
|
|
20240306,141800,11937838060,17940,17930,17940,17930,2245
|
|
20240306,141700,11897573740,17930,17930,17930,17920,576
|
|
20240306,141600,11887249570,17920,17920,17920,17910,667
|
|
20240306,141500,11875297750,17920,17910,17920,17900,554
|
|
20240306,141400,11865372560,17910,17910,17920,17910,535
|
|
20240306,141300,11855787910,17910,17900,17910,17900,1321
|
|
20240306,141200,11832134910,17900,17880,17900,17870,1982
|
|
20240306,141100,11796682990,17880,17880,17880,17880,291
|
|
20240306,141000,11791479910,17880,17870,17880,17870,102
|
|
20240306,140900,11789656840,17870,17870,17880,17870,1562
|
|
20240306,140800,11761743580,17870,17860,17870,17850,835
|
|
20240306,140700,11746830800,17860,17860,17860,17850,370
|
|
20240306,140600,11740224620,17850,17850,17860,17850,232
|
|
20240306,140500,11736082620,17850,17840,17850,17840,209
|
|
20240306,140400,11732352630,17840,17840,17840,17840,328
|
|
20240306,140300,11726501110,17840,17830,17840,17830,228
|
|
20240306,140200,11722434640,17830,17830,17840,17820,691
|
|
20240306,140100,11710114420,17830,17820,17830,17810,581
|
|
20240306,140000,11699760980,17820,17820,17820,17810,421
|
|
20240306,135900,11692259280,17820,17820,17820,17810,131
|
|
20240306,135800,11689925360,17810,17810,17820,17810,1037
|
|
20240306,135700,11671455340,17820,17810,17820,17810,144
|
|
20240306,135600,11668890010,17820,17820,17820,17820,324
|
|
20240306,135500,11663116330,17820,17830,17830,17820,1922
|
|
20240306,135400,11628865780,17830,17830,17830,17820,369
|
|
20240306,135300,11622288510,17830,17840,17840,17820,38
|
|
20240306,135200,11621611020,17820,17820,17840,17820,72
|
|
20240306,135100,11620327410,17810,17820,17820,17810,1231
|
|
20240306,135000,11598393900,17820,17830,17830,17820,158
|
|
20240306,134900,11595576790,17830,17820,17830,17820,201
|
|
20240306,134800,11591994670,17820,17810,17820,17810,288
|
|
20240306,134700,11586862560,17810,17830,17830,17810,648
|
|
20240306,134600,11575315820,17820,17810,17830,17810,1111
|
|
20240306,134500,11555513380,17820,17830,17830,17810,530
|
|
20240306,134400,11546072980,17830,17830,17830,17810,299
|
|
20240306,134300,11540746160,17830,17830,17830,17830,373
|
|
20240306,134200,11534095570,17850,17850,17850,17830,754
|
|
20240306,134100,11520637840,17850,17830,17850,17830,247
|
|
20240306,134000,11516232320,17830,17830,17830,17830,162
|
|
20240306,133900,11513343860,17830,17810,17830,17810,961
|
|
20240306,133800,11496228430,17820,17820,17830,17810,2380
|
|
20240306,133700,11453839790,17850,17820,17850,17810,1260
|
|
20240306,133600,11431394010,17820,17810,17830,17810,152
|
|
20240306,133500,11428685900,17820,17810,17820,17810,355
|
|
20240306,133400,11422361010,17810,17830,17830,17810,345
|
|
20240306,133300,11416214330,17850,17820,17850,17820,33
|
|
20240306,133200,11415625350,17820,17800,17820,17800,904
|
|
20240306,133100,11399531910,17800,17810,17820,17800,951
|
|
20240306,133000,11382601560,17820,17810,17860,17810,1551
|
|
20240306,132900,11354975550,17810,17870,17870,17810,2447
|
|
20240306,132800,11311348310,17850,17850,17870,17850,3145
|
|
20240306,132700,11255207700,17850,17850,17860,17850,354
|
|
20240306,132600,11248887810,17850,17860,17860,17850,1621
|
|
20240306,132500,11219952220,17870,17870,17870,17870,182
|
|
20240306,132400,11216699880,17850,17870,17870,17850,790
|
|
20240306,132300,11202595470,17860,17860,17860,17850,274
|
|
20240306,132200,11197702120,17860,17880,17880,17860,1092
|
|
20240306,132100,11178179640,17880,17860,17880,17860,792
|
|
20240306,132000,11164026170,17860,17840,17860,17840,471
|
|
20240306,131900,11155618020,17840,17840,17850,17820,533
|
|
20240306,131800,11146112940,17840,17840,17850,17840,119
|
|
20240306,131700,11143989960,17840,17820,17840,17820,898
|
|
20240306,131600,11127985980,17820,17830,17830,17820,813
|
|
20240306,131500,11113496370,17830,17830,17840,17830,759
|
|
20240306,131400,11099963100,17840,17850,17860,17840,646
|
|
20240306,131300,11088435530,17850,17900,17900,17850,1026
|
|
20240306,131200,11070096210,17890,17900,17900,17890,788
|
|
20240306,131100,11055998870,17900,17900,17900,17890,224
|
|
20240306,131000,11051991090,17900,17890,17900,17880,198
|
|
20240306,130900,11048448930,17900,17920,17920,17900,110
|
|
20240306,130800,11046479330,17900,17930,17940,17900,1080
|
|
20240306,130700,11027133260,17930,17940,17940,17930,1464
|
|
20240306,130600,11000873360,17940,17940,17940,17930,397
|
|
20240306,130500,10993751500,17940,17940,17950,17940,897
|
|
20240306,130400,10977658110,17930,17900,17930,17900,2691
|
|
20240306,130300,10929424690,17910,17900,17920,17900,181
|
|
20240306,130200,10926182690,17900,17910,17920,17900,550
|
|
20240306,130100,10916331910,17920,17880,17920,17880,672
|
|
20240306,130000,10904298800,17880,17880,17900,17880,652
|
|
20240306,125900,10892640240,17880,17830,17900,17830,595
|
|
20240306,125800,10882003460,17820,17890,17900,17820,3561
|
|
20240306,125700,10818471060,17900,17900,17900,17900,491
|
|
20240306,125600,10809682160,17880,17860,17880,17850,1585
|
|
20240306,125500,10781357870,17860,17880,17880,17850,1833
|
|
20240306,125400,10748635430,17870,17910,17910,17870,2739
|
|
20240306,125300,10699652950,17910,17910,17920,17910,123
|
|
20240306,125200,10697449320,17920,17920,17920,17910,19
|
|
20240306,125100,10697108950,17910,17910,17910,17910,719
|
|
20240306,125000,10684231660,17910,17920,17920,17910,395
|
|
20240306,124900,10677155960,17930,17930,17930,17920,1098
|
|
20240306,124800,10657479020,17930,17930,17930,17930,319
|
|
20240306,124700,10651759350,17930,17920,17930,17920,320
|
|
20240306,124600,10646024120,17930,17930,17930,17920,18
|
|
20240306,124500,10645701510,17930,17920,17930,17920,117
|
|
20240306,124400,10643604280,17920,17930,17930,17920,243
|
|
20240306,124300,10639247440,17910,17920,17930,17910,334
|
|
20240306,124200,10633262070,17920,17930,17930,17920,486
|
|
20240306,124100,10624551870,17930,17920,17930,17920,273
|
|
20240306,124000,10619659180,17920,17890,17920,17890,515
|
|
20240306,123900,10610437360,17890,17900,17900,17890,427
|
|
20240306,123800,10602794460,17900,17890,17900,17890,621
|
|
20240306,123700,10591678660,17900,17890,17900,17890,204
|
|
20240306,123600,10588027100,17890,17880,17890,17880,308
|
|
20240306,123500,10582517000,17890,17890,17890,17880,843
|
|
20240306,123400,10567438670,17900,17870,17900,17870,37
|
|
20240306,123300,10566776440,17900,17890,17900,17860,1003
|
|
20240306,123200,10548826090,17850,17870,17880,17850,234
|
|
20240306,123100,10544642500,17840,17870,17870,17840,30
|
|
20240306,123000,10544107240,17840,17870,17880,17840,142
|
|
20240306,122900,10541572340,17850,17860,17880,17840,3209
|
|
20240306,122800,10484298710,17860,17870,17870,17860,358
|
|
20240306,122700,10477901270,17870,17870,17870,17870,236
|
|
20240306,122600,10473683950,17880,17880,17880,17880,432
|
|
20240306,122500,10465959790,17880,17890,17890,17880,506
|
|
20240306,122400,10456911900,17890,17890,17900,17890,998
|
|
20240306,122300,10439053750,17890,17890,17890,17880,232
|
|
20240306,122200,10434903320,17890,17860,17890,17860,252
|
|
20240306,122100,10430398110,17860,17830,17860,17830,71
|
|
20240306,122000,10429131540,17830,17840,17840,17830,862
|
|
20240306,121900,10413759310,17850,17850,17850,17850,1229
|
|
20240306,121800,10391821660,17850,17850,17850,17850,1
|
|
20240306,121700,10391803810,17850,17850,17850,17820,1200
|
|
20240306,121600,10370389500,17850,17850,17850,17850,179
|
|
20240306,121500,10367194350,17850,17850,17870,17850,565
|
|
20240306,121400,10357107720,17850,17850,17850,17850,497
|
|
20240306,121300,10348236270,17850,17890,17900,17840,2902
|
|
20240306,121200,10296380680,17900,17920,17940,17900,837
|
|
20240306,121100,10281393160,17950,17950,17950,17920,2916
|
|
20240306,121000,10229094890,17950,17940,17950,17940,799
|
|
20240306,120900,10214752940,17960,17960,17960,17940,2160
|
|
20240306,120800,10175971340,17960,17950,17960,17940,3027
|
|
20240306,120700,10121633120,17960,17960,17960,17950,1084
|
|
20240306,120600,10102172290,17950,17930,17960,17930,1815
|
|
20240306,120500,10069605620,17930,17940,17940,17920,676
|
|
20240306,120400,10057484580,17940,17940,17940,17930,306
|
|
20240306,120300,10051996870,17940,17940,17940,17930,656
|
|
20240306,120200,10040230590,17940,17940,17940,17940,541
|
|
20240306,120100,10030525050,17940,17940,17940,17930,319
|
|
20240306,120000,10024803980,17940,17960,17960,17930,1282
|
|
20240306,115900,10001790090,17950,17920,17950,17920,2501
|
|
20240306,115800,9956922370,17920,17920,17930,17900,474
|
|
20240306,115700,9948431810,17930,17940,17940,17930,2141
|
|
20240306,115600,9910029850,17950,17900,17960,17890,19648
|
|
20240306,115500,9558057950,17900,17900,17900,17890,2005
|
|
20240306,115400,9522169480,17890,17880,17900,17880,1321
|
|
20240306,115300,9498529370,17880,17890,17890,17870,701
|
|
20240306,115200,9485995910,17880,17880,17890,17870,513
|
|
20240306,115100,9476823920,17880,17850,17880,17850,328
|
|
20240306,115000,9470961590,17850,17900,17900,17850,3914
|
|
20240306,114900,9401051010,17900,17880,17900,17880,6483
|
|
20240306,114800,9285061900,17880,17860,17880,17860,414
|
|
20240306,114700,9277660100,17880,17880,17880,17870,178
|
|
20240306,114600,9274477960,17870,17870,17880,17860,966
|
|
20240306,114500,9257214530,17860,17850,17860,17850,357
|
|
20240306,114400,9250839290,17850,17850,17850,17850,421
|
|
20240306,114300,9243324440,17850,17850,17850,17850,168
|
|
20240306,114200,9240325640,17840,17840,17850,17830,1196
|
|
20240306,114100,9218988660,17830,17860,17860,17830,1929
|
|
20240306,114000,9184558640,17850,17860,17860,17850,84
|
|
20240306,113900,9183058410,17850,17880,17880,17850,231
|
|
20240306,113800,9178934450,17880,17860,17880,17850,1417
|
|
20240306,113700,9153634350,17860,17880,17880,17860,607
|
|
20240306,113600,9142784230,17880,17860,17880,17860,626
|
|
20240306,113500,9131596450,17860,17870,17880,17860,975
|
|
20240306,113400,9114175300,17870,17860,17880,17860,306
|
|
20240306,113300,9108709760,17860,17850,17860,17840,1087
|
|
20240306,113200,9089303030,17840,17880,17890,17840,1119
|
|
20240306,113100,9069316470,17880,17870,17880,17870,901
|
|
20240306,113000,9053207030,17870,17860,17880,17860,1244
|
|
20240306,112900,9030977170,17850,17830,17850,17830,809
|
|
20240306,112800,9016544250,17830,17830,17850,17820,1433
|
|
20240306,112700,8990996830,17820,17820,17830,17820,807
|
|
20240306,112600,8976615420,17820,17820,17820,17800,2221
|
|
20240306,112500,8937064680,17820,17820,17830,17820,372
|
|
20240306,112400,8930434540,17820,17820,17820,17810,670
|
|
20240306,112300,8918497560,17820,17850,17850,17820,804
|
|
20240306,112200,8904158160,17850,17870,17890,17850,4502
|
|
20240306,112100,8823740790,17870,17890,17900,17870,1697
|
|
20240306,112000,8793398910,17890,17880,17890,17880,1702
|
|
20240306,111900,8762953320,17880,17880,17890,17880,1231
|
|
20240306,111800,8740931570,17880,17870,17880,17870,4398
|
|
20240306,111700,8662310190,17860,17860,17860,17850,1113
|
|
20240306,111600,8642432020,17860,17860,17860,17850,705
|
|
20240306,111500,8629840870,17860,17860,17870,17860,896
|
|
20240306,111400,8613838300,17860,17850,17860,17850,632
|
|
20240306,111300,8602551850,17860,17880,17880,17860,863
|
|
20240306,111200,8587126740,17880,17860,17880,17850,3165
|
|
20240306,111100,8530569760,17850,17850,17860,17850,579
|
|
20240306,111000,8520232600,17850,17860,17870,17850,266
|
|
20240306,110900,8515481980,17860,17850,17870,17850,1500
|
|
20240306,110800,8488692680,17850,17850,17860,17840,2690
|
|
20240306,110700,8440663330,17850,17800,17850,17800,4107
|
|
20240306,110600,8367418830,17770,17720,17810,17710,962
|
|
20240306,110500,8350335920,17720,17730,17730,17720,192
|
|
20240306,110400,8346933380,17720,17760,17760,17720,2273
|
|
20240306,110300,8306619130,17750,17760,17770,17750,398
|
|
20240306,110200,8299553300,17770,17780,17780,17760,676
|
|
20240306,110100,8287541580,17790,17800,17810,17790,435
|
|
20240306,110000,8279801250,17790,17840,17840,17790,7509
|
|
20240306,105900,8146043290,17840,17840,17850,17840,390
|
|
20240306,105800,8139085590,17840,17840,17840,17830,1586
|
|
20240306,105700,8110791360,17840,17830,17840,17820,3948
|
|
20240306,105600,8040400800,17830,17790,17830,17790,4585
|
|
20240306,105500,7958719840,17800,17780,17800,17780,744
|
|
20240306,105400,7945479380,17780,17780,17800,17770,5528
|
|
20240306,105300,7847136740,17770,17770,17790,17760,1882
|
|
20240306,105200,7813663160,17770,17770,17770,17770,185
|
|
20240306,105100,7810375710,17760,17770,17780,17750,862
|
|
20240306,105000,7795055620,17760,17770,17790,17750,2487
|
|
20240306,104900,7750845930,17770,17760,17770,17760,361
|
|
20240306,104800,7744431280,17730,17740,17770,17730,846
|
|
20240306,104700,7729412650,17730,17730,17740,17730,284
|
|
20240306,104600,7724375650,17720,17740,17740,17710,534
|
|
20240306,104500,7714908770,17740,17740,17740,17730,1513
|
|
20240306,104400,7688072970,17700,17740,17740,17700,2442
|
|
20240306,104300,7644767210,17740,17720,17740,17720,597
|
|
20240306,104200,7634185330,17720,17730,17730,17720,43
|
|
20240306,104100,7633423090,17720,17740,17750,17720,784
|
|
20240306,104000,7619515150,17730,17720,17740,17720,1462
|
|
20240306,103900,7593585850,17720,17720,17730,17720,738
|
|
20240306,103800,7580503350,17710,17710,17730,17700,579
|
|
20240306,103700,7570244260,17710,17720,17720,17700,1434
|
|
20240306,103600,7544839870,17720,17730,17730,17720,538
|
|
20240306,103500,7535304100,17730,17720,17730,17680,2000
|
|
20240306,103400,7499898140,17720,17710,17720,17710,63
|
|
20240306,103300,7498781790,17720,17720,17720,17720,347
|
|
20240306,103200,7492632950,17720,17680,17720,17680,155
|
|
20240306,103100,7489888000,17680,17720,17720,17680,1119
|
|
20240306,103000,7470102480,17720,17690,17720,17680,835
|
|
20240306,102900,7455327420,17700,17690,17720,17680,789
|
|
20240306,102800,7441366970,17690,17720,17770,17690,4128
|
|
20240306,102700,7368271660,17720,17730,17730,17720,870
|
|
20240306,102600,7352850560,17740,17760,17780,17740,1160
|
|
20240306,102500,7332236960,17750,17750,17760,17740,1684
|
|
20240306,102400,7302351650,17760,17760,17760,17750,224
|
|
20240306,102300,7298373610,17760,17750,17780,17750,850
|
|
20240306,102200,7283277010,17750,17720,17750,17710,2529
|
|
20240306,102100,7238420680,17720,17700,17720,17700,568
|
|
20240306,102000,7228367000,17700,17680,17700,17680,3122
|
|
20240306,101900,7173109020,17680,17650,17690,17650,1444
|
|
20240306,101800,7147606950,17650,17660,17660,17650,815
|
|
20240306,101700,7133215350,17660,17630,17660,17630,916
|
|
20240306,101600,7117052870,17620,17640,17640,17610,352
|
|
20240306,101500,7110848390,17640,17600,17650,17600,478
|
|
20240306,101400,7102424120,17590,17640,17650,17590,11756
|
|
20240306,101300,6895452250,17630,17660,17660,17630,737
|
|
20240306,101200,6882448240,17660,17650,17670,17650,446
|
|
20240306,101100,6874575860,17650,17660,17670,17650,2419
|
|
20240306,101000,6831877530,17660,17700,17700,17660,814
|
|
20240306,100900,6817493450,17700,17700,17720,17700,918
|
|
20240306,100800,6801241840,17700,17670,17700,17670,1274
|
|
20240306,100700,6778719460,17660,17660,17710,17650,2066
|
|
20240306,100600,6742229090,17640,17660,17740,17640,1428
|
|
20240306,100500,6716992720,17650,17700,17700,17640,1577
|
|
20240306,100400,6689141590,17700,17700,17720,17680,727
|
|
20240306,100300,6676275020,17700,17710,17720,17680,2228
|
|
20240306,100200,6636833530,17730,17770,17770,17710,7341
|
|
20240306,100100,6506566430,17770,17780,17800,17760,1082
|
|
20240306,100000,6487336690,17810,17770,17810,17750,10580
|
|
20240306,095900,6299140560,17780,17750,17790,17750,1601
|
|
20240306,095800,6270690150,17750,17760,17780,17750,3635
|
|
20240306,095700,6206154970,17780,17790,17800,17750,879
|
|
20240306,095600,6190532660,17750,17750,17800,17740,1177
|
|
20240306,095500,6169611970,17750,17760,17770,17740,2390
|
|
20240306,095400,6127174350,17770,17840,17840,17760,6400
|
|
20240306,095300,6013219610,17840,17890,17890,17840,3022
|
|
20240306,095200,5959202690,17880,17870,17890,17840,2768
|
|
20240306,095100,5909756640,17870,17880,17900,17860,5835
|
|
20240306,095000,5805442600,17880,17900,17900,17850,8449
|
|
20240306,094900,5654380770,17900,17870,17930,17870,8840
|
|
20240306,094800,5496153460,17870,17780,17880,17760,27549
|
|
20240306,094700,5005368530,17780,17750,17800,17730,10952
|
|
20240306,094600,4810674230,17750,17780,17780,17740,2368
|
|
20240306,094500,4768606400,17780,17790,17800,17760,2842
|
|
20240306,094400,4718081420,17770,17700,17800,17700,20944
|
|
20240306,094300,4346028330,17700,17720,17730,17690,3276
|
|
20240306,094200,4288002470,17730,17660,17730,17660,11201
|
|
20240306,094100,4089774650,17670,17600,17680,17590,14672
|
|
20240306,094000,3831012210,17600,17580,17600,17570,572
|
|
20240306,093900,3820953800,17590,17600,17610,17590,1361
|
|
20240306,093800,3796993700,17600,17520,17600,17520,1718
|
|
20240306,093700,3766821690,17530,17600,17600,17520,1959
|
|
20240306,093600,3732462250,17600,17630,17640,17580,7076
|
|
20240306,093500,3607771870,17630,17570,17630,17560,22597
|
|
20240306,093400,3209960080,17560,17520,17560,17510,18812
|
|
20240306,093300,2880022570,17520,17500,17520,17500,3525
|
|
20240306,093200,2818292430,17490,17480,17500,17470,1851
|
|
20240306,093100,2785927540,17500,17510,17550,17500,7207
|
|
20240306,093000,2659624020,17510,17490,17510,17480,8788
|
|
20240306,092900,2505852380,17480,17430,17480,17430,5845
|
|
20240306,092800,2403805380,17430,17430,17440,17410,942
|
|
20240306,092700,2387390620,17410,17420,17450,17410,2312
|
|
20240306,092600,2347117700,17420,17420,17420,17400,1069
|
|
20240306,092500,2328505260,17420,17490,17490,17420,9666
|
|
20240306,092400,2159564320,17480,17450,17490,17450,10857
|
|
20240306,092300,1969883520,17440,17370,17450,17370,22390
|
|
20240306,092200,1579999860,17360,17370,17380,17360,1985
|
|
20240306,092100,1545526180,17360,17310,17380,17310,653
|
|
20240306,092000,1534202730,17310,17310,17350,17310,360
|
|
20240306,091900,1527967130,17310,17320,17350,17310,735
|
|
20240306,091800,1515234860,17320,17380,17390,17300,2740
|
|
20240306,091700,1467710490,17400,17400,17410,17370,3131
|
|
20240306,091600,1413254710,17400,17370,17430,17360,23170
|
|
20240306,091500,1009955960,17370,17350,17370,17310,3616
|
|
20240306,091400,947224690,17360,17370,17390,17290,3293
|
|
20240306,091300,889999400,17380,17290,17380,17290,4137
|
|
20240306,091200,818321450,17300,17260,17300,17250,712
|
|
20240306,091100,806022360,17300,17250,17300,17250,762
|
|
20240306,091000,792852550,17210,17250,17260,17190,1849
|
|
20240306,090900,760999180,17250,17320,17330,17250,4231
|
|
20240306,090800,687826630,17330,17380,17390,17330,1597
|
|
20240306,090700,660121550,17390,17400,17400,17300,6940
|
|
20240306,090600,539539580,17400,17370,17440,17350,10648
|
|
20240306,090500,354181400,17360,17250,17370,17250,9313
|
|
20240306,090400,192970790,17250,17050,17250,17050,2140
|
|
20240306,090300,156200820,17050,17020,17070,17020,648
|
|
20240306,090200,145156960,17020,17000,17020,16960,1449
|
|
20240306,090100,120524120,16950,16950,16950,16940,2194
|
|
20240306,090000,83338400,16950,16940,17000,16920,4793
|