631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,192800,14387504680,9750,9750,9750,9750,12752
|
|
20240307,192700,14387504680,9750,9750,9750,9750,0
|
|
20240307,192600,14387504680,9750,9750,9750,9750,0
|
|
20240307,192500,14387504680,9750,9750,9750,9750,0
|
|
20240307,192400,14387504680,9750,9750,9750,9750,0
|
|
20240307,192300,14387504680,9750,9750,9750,9750,0
|
|
20240307,192200,14387504680,9750,9750,9750,9750,0
|
|
20240307,192100,14387504680,9750,9750,9750,9750,0
|
|
20240307,192000,14387504680,9750,9750,9750,9750,0
|
|
20240307,191900,14387504680,9750,9750,9750,9750,0
|
|
20240307,191800,14387504680,9750,9750,9750,9750,0
|
|
20240307,191700,14387504680,9750,9750,9750,9750,0
|
|
20240307,191600,14387504680,9750,9750,9750,9750,0
|
|
20240307,191500,14387504680,9750,9750,9750,9750,0
|
|
20240307,191400,14387504680,9750,9750,9750,9750,0
|
|
20240307,191300,14387504680,9750,9750,9750,9750,0
|
|
20240307,191200,14387504680,9750,9750,9750,9750,0
|
|
20240307,191100,14387504680,9750,9750,9750,9750,0
|
|
20240307,191000,14387504680,9750,9750,9750,9750,0
|
|
20240307,190900,14387504680,9750,9750,9750,9750,0
|
|
20240307,190800,14387504680,9750,9750,9750,9750,0
|
|
20240307,190700,14387504680,9750,9750,9750,9750,0
|
|
20240307,190600,14387504680,9750,9750,9750,9750,0
|
|
20240307,190500,14387504680,9750,9750,9750,9750,0
|
|
20240307,190400,14387504680,9750,9750,9750,9750,0
|
|
20240307,190300,14387504680,9750,9750,9750,9750,0
|
|
20240307,190200,14387504680,9750,9750,9750,9750,0
|
|
20240307,190100,14387504680,9750,9750,9750,9750,0
|
|
20240307,190000,14387504680,9750,9750,9750,9750,0
|
|
20240307,185900,14387504680,9750,9750,9750,9750,0
|
|
20240307,185800,14387504680,9750,9750,9750,9750,12752
|
|
20240307,185700,14387504680,9750,9750,9750,9750,0
|
|
20240307,185600,14387504680,9750,9750,9750,9750,0
|
|
20240307,185500,14387504680,9750,9750,9750,9750,0
|
|
20240307,185400,14387504680,9750,9750,9750,9750,0
|
|
20240307,185300,14387504680,9750,9750,9750,9750,0
|
|
20240307,185200,14387504680,9750,9750,9750,9750,0
|
|
20240307,185100,14387504680,9750,9750,9750,9750,0
|
|
20240307,185000,14387504680,9750,9750,9750,9750,0
|
|
20240307,184900,14387504680,9750,9750,9750,9750,0
|
|
20240307,184800,14387504680,9750,9750,9750,9750,0
|
|
20240307,184700,14387504680,9750,9750,9750,9750,0
|
|
20240307,184600,14387504680,9750,9750,9750,9750,0
|
|
20240307,184500,14387504680,9750,9750,9750,9750,0
|
|
20240307,184400,14387504680,9750,9750,9750,9750,0
|
|
20240307,184300,14387504680,9750,9750,9750,9750,0
|
|
20240307,184200,14387504680,9750,9750,9750,9750,0
|
|
20240307,184100,14387504680,9750,9750,9750,9750,0
|
|
20240307,184000,14387504680,9750,9750,9750,9750,0
|
|
20240307,183900,14387504680,9750,9750,9750,9750,0
|
|
20240307,183800,14387504680,9750,9750,9750,9750,0
|
|
20240307,183700,14387504680,9750,9750,9750,9750,0
|
|
20240307,183600,14387504680,9750,9750,9750,9750,0
|
|
20240307,183500,14387504680,9750,9750,9750,9750,0
|
|
20240307,183400,14387504680,9750,9750,9750,9750,0
|
|
20240307,183300,14387504680,9750,9750,9750,9750,0
|
|
20240307,183200,14387504680,9750,9750,9750,9750,0
|
|
20240307,183100,14387504680,9750,9750,9750,9750,0
|
|
20240307,183000,14387504680,9750,9750,9750,9750,0
|
|
20240307,182900,14387504680,9750,9750,9750,9750,0
|
|
20240307,182800,14387504680,9750,9750,9750,9750,12752
|
|
20240307,182700,14387504680,9750,9750,9750,9750,0
|
|
20240307,182600,14387504680,9750,9750,9750,9750,0
|
|
20240307,182500,14387504680,9750,9750,9750,9750,0
|
|
20240307,182400,14387504680,9750,9750,9750,9750,0
|
|
20240307,182300,14387504680,9750,9750,9750,9750,0
|
|
20240307,182200,14387504680,9750,9750,9750,9750,0
|
|
20240307,182100,14387504680,9750,9750,9750,9750,0
|
|
20240307,182000,14387504680,9750,9750,9750,9750,0
|
|
20240307,181900,14387504680,9750,9750,9750,9750,0
|
|
20240307,181800,14387504680,9750,9750,9750,9750,0
|
|
20240307,181700,14387504680,9750,9750,9750,9750,0
|
|
20240307,181600,14387504680,9750,9750,9750,9750,0
|
|
20240307,181500,14387504680,9750,9750,9750,9750,0
|
|
20240307,181400,14387504680,9750,9750,9750,9750,0
|
|
20240307,181300,14387504680,9750,9750,9750,9750,0
|
|
20240307,181200,14387504680,9750,9750,9750,9750,0
|
|
20240307,181100,14387504680,9750,9750,9750,9750,0
|
|
20240307,181000,14387504680,9750,9750,9750,9750,0
|
|
20240307,180900,14387504680,9750,9750,9750,9750,0
|
|
20240307,180800,14387504680,9750,9750,9750,9750,0
|
|
20240307,180700,14387504680,9750,9750,9750,9750,0
|
|
20240307,180600,14387504680,9750,9750,9750,9750,0
|
|
20240307,180500,14387504680,9750,9750,9750,9750,0
|
|
20240307,180400,14387504680,9750,9750,9750,9750,0
|
|
20240307,180300,14387504680,9750,9750,9750,9750,0
|
|
20240307,180200,14387504680,9750,9750,9750,9750,0
|
|
20240307,180100,14387504680,9750,9750,9750,9750,0
|
|
20240307,180000,14387504680,9750,9750,9750,9750,0
|
|
20240307,175900,14387504680,9750,9750,9750,9750,0
|
|
20240307,175800,14387504680,9750,9750,9750,9750,12752
|
|
20240307,175700,14387504680,9750,9750,9750,9750,0
|
|
20240307,175600,14387504680,9750,9750,9750,9750,0
|
|
20240307,175500,14387504680,9750,9750,9750,9750,0
|
|
20240307,175400,14387504680,9750,9750,9750,9750,0
|
|
20240307,175300,14387504680,9750,9750,9750,9750,0
|
|
20240307,175200,14387504680,9750,9750,9750,9750,0
|
|
20240307,175100,14387504680,9750,9750,9750,9750,0
|
|
20240307,175000,14387504680,9750,9750,9750,9750,0
|
|
20240307,174900,14387504680,9750,9750,9750,9750,0
|
|
20240307,174800,14387504680,9750,9750,9750,9750,0
|
|
20240307,174700,14387504680,9750,9750,9750,9750,0
|
|
20240307,174600,14387504680,9750,9750,9750,9750,0
|
|
20240307,174500,14387504680,9750,9750,9750,9750,0
|
|
20240307,174400,14387504680,9750,9750,9750,9750,0
|
|
20240307,174300,14387504680,9750,9750,9750,9750,0
|
|
20240307,174200,14387504680,9750,9750,9750,9750,0
|
|
20240307,174100,14387504680,9750,9750,9750,9750,0
|
|
20240307,174000,14387504680,9750,9750,9750,9750,0
|
|
20240307,173900,14387504680,9750,9750,9750,9750,0
|
|
20240307,173800,14387504680,9750,9750,9750,9750,0
|
|
20240307,173700,14387504680,9750,9750,9750,9750,0
|
|
20240307,173600,14387504680,9750,9750,9750,9750,0
|
|
20240307,173500,14387504680,9750,9750,9750,9750,0
|
|
20240307,173400,14387504680,9750,9750,9750,9750,0
|
|
20240307,173300,14387504680,9750,9750,9750,9750,0
|
|
20240307,173200,14387504680,9750,9750,9750,9750,0
|
|
20240307,173100,14387504680,9750,9750,9750,9750,0
|
|
20240307,173000,14387504680,9750,9750,9750,9750,0
|
|
20240307,172900,14387504680,9750,9750,9750,9750,0
|
|
20240307,172800,14387504680,9750,9750,9750,9750,12752
|
|
20240307,172700,14387504680,9750,9750,9750,9750,0
|
|
20240307,172600,14387504680,9750,9750,9750,9750,0
|
|
20240307,172500,14387504680,9750,9750,9750,9750,0
|
|
20240307,172400,14387504680,9750,9750,9750,9750,0
|
|
20240307,172300,14387504680,9750,9750,9750,9750,0
|
|
20240307,172200,14387504680,9750,9750,9750,9750,0
|
|
20240307,172100,14387504680,9750,9750,9750,9750,0
|
|
20240307,172000,14387504680,9750,9750,9750,9750,0
|
|
20240307,171900,14387504680,9750,9750,9750,9750,0
|
|
20240307,171800,14387504680,9750,9750,9750,9750,0
|
|
20240307,171700,14387504680,9750,9750,9750,9750,0
|
|
20240307,171600,14387504680,9750,9750,9750,9750,0
|
|
20240307,171500,14387504680,9750,9750,9750,9750,0
|
|
20240307,171400,14387504680,9750,9750,9750,9750,0
|
|
20240307,171300,14387504680,9750,9750,9750,9750,0
|
|
20240307,171200,14387504680,9750,9750,9750,9750,0
|
|
20240307,171100,14387504680,9750,9750,9750,9750,0
|
|
20240307,171000,14387504680,9750,9750,9750,9750,0
|
|
20240307,170900,14387504680,9750,9750,9750,9750,0
|
|
20240307,170800,14387504680,9750,9750,9750,9750,0
|
|
20240307,170700,14387504680,9750,9750,9750,9750,0
|
|
20240307,170600,14387504680,9750,9750,9750,9750,0
|
|
20240307,170500,14387504680,9750,9750,9750,9750,0
|
|
20240307,170400,14387504680,9750,9750,9750,9750,0
|
|
20240307,170300,14387504680,9750,9750,9750,9750,0
|
|
20240307,170200,14387504680,9750,9750,9750,9750,0
|
|
20240307,170100,14387504680,9750,9750,9750,9750,0
|
|
20240307,170000,14387504680,9750,9750,9750,9750,0
|
|
20240307,165900,14387504680,9750,9750,9750,9750,0
|
|
20240307,165800,14387504680,9750,9750,9750,9750,12752
|
|
20240307,165700,14387504680,9750,9750,9750,9750,0
|
|
20240307,165600,14387504680,9750,9750,9750,9750,0
|
|
20240307,165500,14387504680,9750,9750,9750,9750,0
|
|
20240307,165400,14387504680,9750,9750,9750,9750,0
|
|
20240307,165300,14387504680,9750,9750,9750,9750,0
|
|
20240307,165200,14387504680,9750,9750,9750,9750,0
|
|
20240307,165100,14387504680,9750,9750,9750,9750,0
|
|
20240307,165000,14387504680,9750,9750,9750,9750,0
|
|
20240307,164900,14387504680,9750,9750,9750,9750,0
|
|
20240307,164800,14387504680,9750,9750,9750,9750,0
|
|
20240307,164700,14387504680,9750,9750,9750,9750,0
|
|
20240307,164600,14387504680,9750,9750,9750,9750,0
|
|
20240307,164500,14387504680,9750,9750,9750,9750,0
|
|
20240307,164400,14387504680,9750,9750,9750,9750,0
|
|
20240307,164300,14387504680,9750,9750,9750,9750,0
|
|
20240307,164200,14387504680,9750,9750,9750,9750,0
|
|
20240307,164100,14387504680,9750,9750,9750,9750,0
|
|
20240307,164000,14387504680,9750,9750,9750,9750,0
|
|
20240307,163900,14387504680,9750,9750,9750,9750,0
|
|
20240307,163800,14387504680,9750,9750,9750,9750,0
|
|
20240307,163700,14387504680,9750,9750,9750,9750,0
|
|
20240307,163600,14387504680,9750,9750,9750,9750,0
|
|
20240307,163500,14387504680,9750,9750,9750,9750,0
|
|
20240307,163400,14387504680,9750,9750,9750,9750,0
|
|
20240307,163300,14387504680,9750,9750,9750,9750,0
|
|
20240307,163200,14387504680,9750,9750,9750,9750,0
|
|
20240307,163100,14387504680,9750,9750,9750,9750,0
|
|
20240307,163000,14387504680,9750,9750,9750,9750,0
|
|
20240307,162900,14387504680,9750,9750,9750,9750,0
|
|
20240307,162800,14387504680,9750,9750,9750,9750,12752
|
|
20240307,162700,14387504680,9750,9750,9750,9750,0
|
|
20240307,162600,14387504680,9750,9750,9750,9750,0
|
|
20240307,162500,14387504680,9750,9750,9750,9750,0
|
|
20240307,162400,14387504680,9750,9750,9750,9750,0
|
|
20240307,162300,14387504680,9750,9750,9750,9750,0
|
|
20240307,162200,14387504680,9750,9750,9750,9750,0
|
|
20240307,162100,14387504680,9750,9750,9750,9750,0
|
|
20240307,162000,14387504680,9750,9750,9750,9750,0
|
|
20240307,161900,14387504680,9750,9750,9750,9750,0
|
|
20240307,161800,14387504680,9750,9750,9750,9750,0
|
|
20240307,161700,14387504680,9750,9750,9750,9750,0
|
|
20240307,161600,14387504680,9750,9750,9750,9750,0
|
|
20240307,161500,14387504680,9750,9750,9750,9750,0
|
|
20240307,161400,14387504680,9750,9750,9750,9750,0
|
|
20240307,161300,14387504680,9750,9750,9750,9750,0
|
|
20240307,161200,14387504680,9750,9750,9750,9750,0
|
|
20240307,161100,14387504680,9750,9750,9750,9750,0
|
|
20240307,161000,14387504680,9750,9750,9750,9750,0
|
|
20240307,160900,14387504680,9750,9750,9750,9750,0
|
|
20240307,160800,14387504680,9750,9750,9750,9750,0
|
|
20240307,160700,14387504680,9750,9750,9750,9750,0
|
|
20240307,160600,14387504680,9750,9750,9750,9750,0
|
|
20240307,160500,14387504680,9750,9750,9750,9750,0
|
|
20240307,160400,14387504680,9750,9750,9750,9750,0
|
|
20240307,160300,14387504680,9750,9750,9750,9750,0
|
|
20240307,160200,14387504680,9750,9750,9750,9750,0
|
|
20240307,160100,14387504680,9750,9750,9750,9750,0
|
|
20240307,160000,14387504680,9750,9750,9750,9750,0
|
|
20240307,155900,14387504680,9750,9750,9750,9750,0
|
|
20240307,155800,14387504680,9750,9750,9750,9750,12752
|
|
20240307,155700,14387504680,9750,9750,9750,9750,0
|
|
20240307,155600,14387504680,9750,9750,9750,9750,0
|
|
20240307,155500,14387504680,9750,9750,9750,9750,0
|
|
20240307,155400,14387504680,9750,9750,9750,9750,0
|
|
20240307,155300,14387504680,9750,9750,9750,9750,0
|
|
20240307,155200,14387504680,9750,9750,9750,9750,0
|
|
20240307,155100,14387504680,9750,9750,9750,9750,0
|
|
20240307,155000,14387504680,9750,9750,9750,9750,0
|
|
20240307,154900,14387504680,9750,9750,9750,9750,0
|
|
20240307,154800,14387504680,9750,9750,9750,9750,0
|
|
20240307,154700,14387504680,9750,9750,9750,9750,0
|
|
20240307,154600,14387504680,9750,9750,9750,9750,0
|
|
20240307,154500,14387504680,9750,9750,9750,9750,0
|
|
20240307,154400,14387504680,9750,9750,9750,9750,0
|
|
20240307,154300,14387504680,9750,9750,9750,9750,0
|
|
20240307,154200,14387504680,9750,9750,9750,9750,0
|
|
20240307,154100,14387504680,9750,9750,9750,9750,0
|
|
20240307,154000,14387504680,9750,9750,9750,9750,0
|
|
20240307,153900,14387504680,9750,9750,9750,9750,0
|
|
20240307,153800,14387504680,9750,9750,9750,9750,0
|
|
20240307,153700,14387504680,9750,9750,9750,9750,0
|
|
20240307,153600,14387504680,9750,9750,9750,9750,0
|
|
20240307,153500,14387504680,9750,9750,9750,9750,0
|
|
20240307,153400,14387504680,9750,9750,9750,9750,0
|
|
20240307,153300,14387504680,9750,9750,9750,9750,0
|
|
20240307,153200,14387504680,9750,9750,9750,9750,0
|
|
20240307,153100,14387504680,9750,9750,9750,9750,0
|
|
20240307,153000,14387504680,9750,9750,9750,9750,12752
|
|
20240307,152900,14263172680,9750,9750,9750,9750,0
|
|
20240307,152800,14263172680,9750,9750,9750,9750,0
|
|
20240307,152700,14263172680,9750,9750,9750,9750,0
|
|
20240307,152600,14263172680,9750,9750,9750,9750,0
|
|
20240307,152500,14263172680,9750,9750,9750,9750,0
|
|
20240307,152400,14263172680,9750,9750,9750,9750,0
|
|
20240307,152300,14263172680,9750,9750,9750,9750,0
|
|
20240307,152200,14263172680,9750,9750,9750,9750,0
|
|
20240307,152100,14263172680,9750,9750,9750,9750,0
|
|
20240307,152000,14263172680,9750,9750,9750,9750,0
|
|
20240307,151900,14263172680,9750,9760,9770,9730,2025
|
|
20240307,151800,14243414620,9770,9790,9800,9760,6668
|
|
20240307,151700,14178265560,9800,9750,9810,9740,13445
|
|
20240307,151600,14046729040,9730,9730,9750,9730,3821
|
|
20240307,151500,14009512790,9720,9740,9740,9720,769
|
|
20240307,151400,14002026100,9730,9720,9740,9700,5683
|
|
20240307,151300,13946754860,9720,9740,9740,9710,1993
|
|
20240307,151200,13927378040,9740,9730,9740,9710,575
|
|
20240307,151100,13921777810,9750,9710,9750,9700,2613
|
|
20240307,151000,13896347160,9710,9730,9740,9710,4951
|
|
20240307,150900,13848231830,9730,9720,9740,9720,5855
|
|
20240307,150800,13791259990,9730,9710,9750,9710,2925
|
|
20240307,150700,13762825740,9710,9670,9710,9660,4044
|
|
20240307,150600,13723663270,9670,9660,9680,9660,1794
|
|
20240307,150500,13706325710,9660,9640,9670,9640,13147
|
|
20240307,150400,13579513850,9640,9650,9650,9630,5660
|
|
20240307,150300,13524940950,9640,9660,9660,9640,13158
|
|
20240307,150200,13397989710,9660,9660,9680,9650,4604
|
|
20240307,150100,13353531150,9660,9670,9670,9650,2770
|
|
20240307,150000,13326758430,9670,9660,9680,9660,3838
|
|
20240307,145900,13289651400,9660,9660,9660,9650,1474
|
|
20240307,145800,13275422280,9660,9670,9680,9650,2476
|
|
20240307,145700,13251483420,9660,9660,9670,9650,1004
|
|
20240307,145600,13241784770,9660,9670,9670,9650,1754
|
|
20240307,145500,13224839100,9670,9680,9680,9660,1857
|
|
20240307,145400,13206889500,9680,9670,9680,9670,711
|
|
20240307,145300,13200011570,9680,9660,9690,9650,4741
|
|
20240307,145200,13154171700,9660,9660,9680,9660,6853
|
|
20240307,145100,13087971680,9660,9670,9680,9660,3037
|
|
20240307,145000,13058621190,9670,9670,9670,9660,4343
|
|
20240307,144900,13016631270,9660,9670,9670,9650,755
|
|
20240307,144800,13009340600,9650,9670,9680,9650,4347
|
|
20240307,144700,12967375800,9670,9680,9680,9670,259
|
|
20240307,144600,12964868690,9680,9660,9690,9650,2327
|
|
20240307,144500,12942387960,9680,9660,9680,9660,6481
|
|
20240307,144400,12879730880,9660,9670,9680,9660,2591
|
|
20240307,144300,12854692800,9670,9680,9680,9660,847
|
|
20240307,144200,12846508770,9670,9680,9680,9660,3164
|
|
20240307,144100,12815916160,9670,9680,9680,9670,5271
|
|
20240307,144000,12764932860,9670,9680,9690,9670,4256
|
|
20240307,143900,12723737510,9680,9680,9680,9670,2715
|
|
20240307,143800,12697467870,9680,9680,9690,9680,571
|
|
20240307,143700,12691940450,9680,9670,9690,9670,785
|
|
20240307,143600,12684345350,9690,9690,9690,9670,940
|
|
20240307,143500,12675243390,9690,9680,9690,9680,445
|
|
20240307,143400,12670935100,9680,9680,9680,9670,3529
|
|
20240307,143300,12636793100,9690,9690,9690,9680,1328
|
|
20240307,143200,12623934840,9690,9690,9690,9680,1653
|
|
20240307,143100,12607933490,9680,9700,9710,9680,530
|
|
20240307,143000,12602796330,9710,9680,9710,9670,12002
|
|
20240307,142900,12486518200,9680,9700,9700,9680,1152
|
|
20240307,142800,12475353210,9700,9690,9700,9680,1108
|
|
20240307,142700,12464610320,9690,9690,9690,9680,1416
|
|
20240307,142600,12450903050,9700,9700,9700,9680,2852
|
|
20240307,142500,12423248160,9690,9690,9700,9680,629
|
|
20240307,142400,12417152050,9700,9690,9700,9690,4245
|
|
20240307,142300,12376010290,9700,9690,9700,9690,1107
|
|
20240307,142200,12365276460,9690,9690,9700,9680,2084
|
|
20240307,142100,12345093160,9690,9690,9700,9680,12064
|
|
20240307,142000,12228236700,9690,9700,9700,9680,4621
|
|
20240307,141900,12183436850,9700,9700,9700,9700,1663
|
|
20240307,141800,12167305750,9700,9700,9710,9700,1704
|
|
20240307,141700,12150775690,9700,9710,9720,9700,3105
|
|
20240307,141600,12120646910,9720,9720,9720,9710,1815
|
|
20240307,141500,12103017970,9710,9730,9730,9710,420
|
|
20240307,141400,12098937770,9730,9730,9740,9710,3718
|
|
20240307,141300,12062811960,9730,9710,9730,9710,1322
|
|
20240307,141200,12049959310,9710,9710,9730,9710,861
|
|
20240307,141100,12041597060,9720,9710,9730,9710,3969
|
|
20240307,141000,12003012940,9720,9710,9720,9710,635
|
|
20240307,140900,11996842050,9700,9690,9710,9690,149
|
|
20240307,140800,11995396770,9690,9700,9720,9690,7428
|
|
20240307,140700,11923223590,9690,9740,9740,9690,24210
|
|
20240307,140600,11688388010,9720,9730,9750,9710,5586
|
|
20240307,140500,11634104310,9730,9750,9750,9730,32
|
|
20240307,140400,11633792720,9740,9750,9750,9740,2777
|
|
20240307,140300,11606744170,9760,9760,9760,9750,70
|
|
20240307,140200,11606061320,9760,9750,9760,9730,1079
|
|
20240307,140100,11595548190,9750,9750,9750,9740,881
|
|
20240307,140000,11586960270,9750,9750,9750,9740,1159
|
|
20240307,135900,11575662750,9750,9760,9760,9750,176
|
|
20240307,135800,11573946740,9760,9770,9770,9750,467
|
|
20240307,135700,11569389840,9770,9760,9780,9760,304
|
|
20240307,135600,11566418100,9750,9750,9760,9750,70
|
|
20240307,135500,11565735550,9750,9750,9780,9740,327
|
|
20240307,135400,11562546810,9780,9720,9780,9710,2438
|
|
20240307,135300,11538805270,9710,9720,9720,9700,3776
|
|
20240307,135200,11502135040,9720,9720,9720,9710,854
|
|
20240307,135100,11493842310,9730,9730,9730,9720,1697
|
|
20240307,135000,11477346990,9720,9730,9740,9720,1960
|
|
20240307,134900,11458294890,9730,9730,9740,9730,2173
|
|
20240307,134800,11437151150,9740,9740,9740,9740,1018
|
|
20240307,134700,11427235830,9740,9750,9750,9730,4376
|
|
20240307,134600,11384623420,9750,9750,9760,9750,1916
|
|
20240307,134500,11365942360,9750,9750,9750,9740,551
|
|
20240307,134400,11360572290,9760,9720,9760,9720,1003
|
|
20240307,134300,11350800960,9750,9740,9750,9710,7231
|
|
20240307,134200,11280508470,9750,9750,9750,9750,52
|
|
20240307,134100,11280001470,9750,9710,9750,9700,3781
|
|
20240307,134000,11243202590,9710,9710,9730,9700,3592
|
|
20240307,133900,11208286190,9700,9710,9710,9700,5505
|
|
20240307,133800,11154867740,9710,9720,9730,9710,8115
|
|
20240307,133700,11076042670,9740,9710,9740,9710,2466
|
|
20240307,133600,11052043960,9710,9730,9740,9710,9585
|
|
20240307,133500,10958857210,9730,9750,9750,9730,2078
|
|
20240307,133400,10938638060,9750,9760,9760,9740,1176
|
|
20240307,133300,10927182590,9750,9760,9760,9750,3175
|
|
20240307,133200,10896225880,9760,9750,9760,9740,2582
|
|
20240307,133100,10871055320,9750,9750,9760,9740,4110
|
|
20240307,133000,10830981930,9760,9770,9770,9750,1750
|
|
20240307,132900,10813914120,9760,9770,9770,9760,265
|
|
20240307,132800,10811326180,9770,9770,9770,9770,195
|
|
20240307,132700,10809421030,9770,9770,9770,9750,492
|
|
20240307,132600,10804619240,9770,9770,9770,9770,51
|
|
20240307,132500,10804120970,9750,9770,9770,9750,1195
|
|
20240307,132400,10792464320,9760,9760,9770,9760,2092
|
|
20240307,132300,10772046200,9760,9760,9770,9760,169
|
|
20240307,132200,10770396750,9760,9780,9780,9760,322
|
|
20240307,132100,10767254010,9760,9760,9760,9750,3467
|
|
20240307,132000,10733437720,9760,9750,9780,9750,1566
|
|
20240307,131900,10718145630,9760,9780,9780,9760,803
|
|
20240307,131800,10710308170,9760,9780,9790,9760,555
|
|
20240307,131700,10704885150,9780,9780,9780,9770,582
|
|
20240307,131600,10699198550,9780,9770,9780,9770,501
|
|
20240307,131500,10694303580,9780,9780,9780,9770,460
|
|
20240307,131400,10689807280,9770,9770,9780,9770,1580
|
|
20240307,131300,10674365520,9760,9770,9780,9760,4169
|
|
20240307,131200,10633653820,9770,9800,9800,9770,1981
|
|
20240307,131100,10614266070,9790,9800,9810,9790,317
|
|
20240307,131000,10611160520,9800,9800,9800,9800,168
|
|
20240307,130900,10609514120,9800,9790,9800,9780,385
|
|
20240307,130800,10605743980,9780,9770,9780,9770,324
|
|
20240307,130700,10602578260,9770,9760,9800,9760,2415
|
|
20240307,130600,10578973520,9760,9760,9770,9760,492
|
|
20240307,130500,10574171300,9760,9760,9760,9760,664
|
|
20240307,130400,10567690660,9760,9760,9770,9760,668
|
|
20240307,130300,10561170960,9750,9750,9760,9750,167
|
|
20240307,130200,10559542460,9750,9760,9760,9750,892
|
|
20240307,130100,10550839040,9760,9770,9770,9750,833
|
|
20240307,130000,10542707270,9770,9770,9780,9770,223
|
|
20240307,125900,10540528550,9780,9780,9780,9760,1600
|
|
20240307,125800,10524900550,9780,9780,9780,9760,371
|
|
20240307,125700,10521272580,9780,9770,9780,9770,447
|
|
20240307,125600,10516904460,9770,9770,9770,9760,654
|
|
20240307,125500,10510516120,9770,9770,9780,9770,464
|
|
20240307,125400,10505982740,9770,9770,9770,9770,207
|
|
20240307,125300,10503960350,9770,9770,9770,9770,20
|
|
20240307,125200,10503764950,9760,9770,9790,9760,1112
|
|
20240307,125100,10492903060,9790,9770,9800,9770,3069
|
|
20240307,125000,10462873420,9770,9770,9790,9770,760
|
|
20240307,124900,10455445930,9770,9780,9780,9770,2878
|
|
20240307,124800,10427324730,9780,9780,9790,9780,1166
|
|
20240307,124700,10415912790,9780,9780,9780,9780,2210
|
|
20240307,124600,10394298990,9780,9790,9790,9780,5922
|
|
20240307,124500,10336332000,9790,9810,9810,9790,3479
|
|
20240307,124400,10302249170,9810,9800,9810,9800,2295
|
|
20240307,124300,10279743010,9800,9790,9800,9780,291
|
|
20240307,124200,10276891280,9790,9790,9790,9790,210
|
|
20240307,124100,10274835380,9790,9810,9810,9790,874
|
|
20240307,124000,10266276140,9790,9780,9810,9780,2405
|
|
20240307,123900,10242714680,9790,9780,9790,9780,1608
|
|
20240307,123800,10226974200,9780,9780,9790,9780,2404
|
|
20240307,123700,10203463030,9780,9790,9790,9770,1192
|
|
20240307,123600,10191805410,9770,9780,9800,9770,2798
|
|
20240307,123500,10164444470,9780,9790,9800,9780,1337
|
|
20240307,123400,10151356190,9790,9780,9790,9770,432
|
|
20240307,123300,10147131030,9780,9800,9800,9780,1603
|
|
20240307,123200,10131443940,9780,9810,9810,9780,1909
|
|
20240307,123100,10112748930,9800,9800,9810,9800,446
|
|
20240307,123000,10108378020,9800,9800,9800,9760,2916
|
|
20240307,122900,10079829910,9810,9790,9810,9780,1947
|
|
20240307,122800,10060741630,9790,9790,9790,9760,143
|
|
20240307,122700,10059344460,9780,9790,9790,9770,1550
|
|
20240307,122600,10044191370,9790,9800,9810,9790,384
|
|
20240307,122500,10040431690,9790,9800,9810,9790,1109
|
|
20240307,122400,10029568490,9820,9760,9830,9760,2964
|
|
20240307,122300,10000529150,9770,9790,9790,9770,277
|
|
20240307,122200,9997819410,9790,9750,9800,9740,1210
|
|
20240307,122100,9985992060,9740,9760,9760,9740,185
|
|
20240307,122000,9984188900,9760,9750,9770,9730,1383
|
|
20240307,121900,9970708210,9760,9730,9760,9730,1554
|
|
20240307,121800,9955580730,9750,9760,9760,9720,2791
|
|
20240307,121700,9928427820,9760,9730,9770,9730,2283
|
|
20240307,121600,9906182160,9730,9760,9760,9730,4828
|
|
20240307,121500,9859138800,9760,9760,9770,9750,6594
|
|
20240307,121400,9794761640,9760,9770,9770,9760,2733
|
|
20240307,121300,9768083480,9770,9800,9800,9770,1946
|
|
20240307,121200,9749060240,9810,9770,9810,9770,4131
|
|
20240307,121100,9708619390,9770,9770,9770,9750,2866
|
|
20240307,121000,9680619220,9740,9730,9780,9720,7229
|
|
20240307,120900,9610135620,9730,9730,9730,9720,1693
|
|
20240307,120800,9593670620,9730,9740,9740,9730,4680
|
|
20240307,120700,9548129170,9740,9740,9750,9740,1424
|
|
20240307,120600,9534259400,9740,9760,9760,9740,2716
|
|
20240307,120500,9507799880,9760,9740,9770,9730,3825
|
|
20240307,120400,9470545920,9740,9750,9760,9740,5587
|
|
20240307,120300,9416107680,9760,9770,9780,9750,4503
|
|
20240307,120200,9372164170,9770,9780,9780,9760,1188
|
|
20240307,120100,9360556900,9780,9780,9780,9760,486
|
|
20240307,120000,9355811250,9780,9770,9780,9740,14530
|
|
20240307,115900,9214076350,9770,9800,9800,9770,8837
|
|
20240307,115800,9127673920,9790,9800,9800,9780,5516
|
|
20240307,115700,9073717440,9800,9790,9820,9790,1129
|
|
20240307,115600,9062655440,9790,9790,9790,9790,2024
|
|
20240307,115500,9042840480,9790,9810,9810,9790,18599
|
|
20240307,115400,8860600430,9810,9810,9820,9800,2330
|
|
20240307,115300,8837743310,9810,9820,9820,9800,1569
|
|
20240307,115200,8822358010,9820,9840,9840,9810,7217
|
|
20240307,115100,8751506400,9840,9810,9840,9800,997
|
|
20240307,115000,8741717470,9810,9820,9820,9810,1562
|
|
20240307,114900,8726394140,9800,9830,9830,9800,1208
|
|
20240307,114800,8714542640,9830,9830,9850,9820,3946
|
|
20240307,114700,8675743520,9820,9820,9830,9810,789
|
|
20240307,114600,8668001180,9830,9830,9830,9820,495
|
|
20240307,114500,8663139640,9840,9840,9840,9800,6369
|
|
20240307,114400,8600658810,9840,9820,9840,9820,184
|
|
20240307,114300,8598851390,9820,9820,9840,9820,1016
|
|
20240307,114200,8588874170,9820,9830,9840,9820,811
|
|
20240307,114100,8580900280,9840,9820,9840,9810,473
|
|
20240307,114000,8576252580,9820,9830,9830,9810,7487
|
|
20240307,113900,8502776960,9820,9830,9830,9820,1472
|
|
20240307,113800,8488311180,9830,9830,9840,9830,140
|
|
20240307,113700,8486934540,9840,9830,9840,9830,809
|
|
20240307,113600,8478980650,9830,9820,9830,9820,3000
|
|
20240307,113500,8449503770,9820,9840,9850,9820,952
|
|
20240307,113400,8440151010,9850,9830,9850,9820,5432
|
|
20240307,113300,8386789740,9850,9850,9850,9840,997
|
|
20240307,113200,8376978000,9850,9850,9850,9840,304
|
|
20240307,113100,8373984200,9860,9840,9860,9830,1032
|
|
20240307,113000,8363818370,9830,9830,9840,9830,3492
|
|
20240307,112900,8329485670,9840,9860,9860,9830,512
|
|
20240307,112800,8324451270,9860,9850,9870,9830,12663
|
|
20240307,112700,8199740020,9850,9850,9860,9850,759
|
|
20240307,112600,8192261780,9870,9860,9870,9850,794
|
|
20240307,112500,8184432110,9860,9860,9860,9850,521
|
|
20240307,112400,8179295640,9850,9850,9860,9850,3063
|
|
20240307,112300,8149119700,9860,9860,9870,9860,421
|
|
20240307,112200,8144968540,9860,9860,9870,9850,4469
|
|
20240307,112100,8100904330,9870,9870,9880,9860,1445
|
|
20240307,112000,8086641480,9880,9880,9880,9880,749
|
|
20240307,111900,8079241360,9880,9870,9880,9860,1040
|
|
20240307,111800,8068972830,9870,9880,9890,9870,2959
|
|
20240307,111700,8039764620,9890,9880,9890,9870,10
|
|
20240307,111600,8039665850,9870,9880,9890,9870,3156
|
|
20240307,111500,8008492210,9890,9890,9890,9880,1141
|
|
20240307,111400,7997215150,9890,9890,9900,9890,214
|
|
20240307,111300,7995098640,9890,9900,9900,9890,1423
|
|
20240307,111200,7981025050,9890,9900,9900,9890,1046
|
|
20240307,111100,7970678470,9900,9890,9900,9890,250
|
|
20240307,111000,7968205040,9890,9890,9900,9890,2448
|
|
20240307,110900,7943976820,9890,9890,9900,9890,1139
|
|
20240307,110800,7932711660,9900,9890,9900,9890,497
|
|
20240307,110700,7927793920,9900,9900,9910,9890,1739
|
|
20240307,110600,7910577720,9900,9910,9910,9900,2520
|
|
20240307,110500,7885626560,9910,9910,9920,9910,1517
|
|
20240307,110400,7870593040,9910,9930,9930,9910,1739
|
|
20240307,110300,7853342640,9930,9950,9950,9920,2213
|
|
20240307,110200,7831359360,9950,9960,9960,9940,1603
|
|
20240307,110100,7815403950,9960,9950,9970,9930,6074
|
|
20240307,110000,7754891490,9930,9930,9950,9930,3281
|
|
20240307,105900,7722256780,9920,9940,9960,9920,4954
|
|
20240307,105800,7672970830,9940,9920,9940,9910,3833
|
|
20240307,105700,7634902170,9920,9920,9920,9910,861
|
|
20240307,105600,7626361070,9930,9910,9930,9910,1130
|
|
20240307,105500,7615153680,9920,9910,9920,9910,2656
|
|
20240307,105400,7588831780,9910,9920,9920,9900,2614
|
|
20240307,105300,7562929870,9930,9920,9940,9910,801
|
|
20240307,105200,7554979720,9920,9940,9960,9880,3935
|
|
20240307,105100,7515908780,9930,9890,9930,9880,4951
|
|
20240307,105000,7466873740,9890,9890,9890,9880,747
|
|
20240307,104900,7459487230,9890,9890,9890,9880,1014
|
|
20240307,104800,7449462870,9900,9880,9900,9870,91
|
|
20240307,104700,7448563450,9900,9900,9900,9880,585
|
|
20240307,104600,7442773380,9900,9880,9910,9870,498
|
|
20240307,104500,7437842730,9880,9880,9880,9870,673
|
|
20240307,104400,7431197490,9880,9870,9880,9870,697
|
|
20240307,104300,7424316900,9890,9910,9910,9870,9912
|
|
20240307,104200,7326207750,9910,9920,9920,9890,5175
|
|
20240307,104100,7274985610,9920,9900,9920,9900,287
|
|
20240307,104000,7272142550,9930,9950,9950,9900,3793
|
|
20240307,103900,7234469610,9950,9900,9960,9900,5142
|
|
20240307,103800,7183375250,9900,9910,9910,9900,632
|
|
20240307,103700,7177114830,9910,9900,9920,9900,859
|
|
20240307,103600,7168599290,9910,9910,9910,9900,1252
|
|
20240307,103500,7156196050,9920,9880,9920,9880,1475
|
|
20240307,103400,7141603250,9880,9880,9880,9870,485
|
|
20240307,103300,7136811470,9870,9860,9880,9860,1102
|
|
20240307,103200,7125938610,9870,9870,9870,9870,1587
|
|
20240307,103100,7110274920,9870,9880,9880,9870,2870
|
|
20240307,103000,7081926320,9880,9870,9890,9860,773
|
|
20240307,102900,7074290230,9860,9880,9880,9860,1470
|
|
20240307,102800,7059782380,9880,9860,9920,9860,11829
|
|
20240307,102700,6942751580,9860,9840,9870,9840,4953
|
|
20240307,102600,6893941700,9840,9850,9850,9840,447
|
|
20240307,102500,6889541820,9860,9850,9860,9850,879
|
|
20240307,102400,6880876400,9860,9850,9860,9850,532
|
|
20240307,102300,6875630950,9850,9840,9850,9840,1159
|
|
20240307,102200,6864225990,9840,9850,9860,9840,1336
|
|
20240307,102100,6851063460,9850,9840,9860,9840,1053
|
|
20240307,102000,6840696930,9850,9860,9860,9840,4881
|
|
20240307,101900,6792621010,9850,9870,9870,9850,3987
|
|
20240307,101800,6753323580,9870,9850,9870,9850,673
|
|
20240307,101700,6746691070,9860,9830,9860,9830,1916
|
|
20240307,101600,6727827140,9840,9840,9850,9830,2993
|
|
20240307,101500,6698366310,9840,9850,9860,9830,2263
|
|
20240307,101400,6676092520,9850,9870,9870,9850,2726
|
|
20240307,101300,6649216490,9870,9870,9900,9870,1882
|
|
20240307,101200,6630626910,9890,9890,9900,9880,2218
|
|
20240307,101100,6608676640,9890,9880,9890,9870,1863
|
|
20240307,101000,6590265700,9870,9830,9880,9820,4564
|
|
20240307,100900,6545358220,9830,9830,9840,9820,2903
|
|
20240307,100800,6516835610,9820,9830,9830,9820,920
|
|
20240307,100700,6507792190,9830,9820,9830,9810,2188
|
|
20240307,100600,6486287940,9820,9820,9820,9800,2587
|
|
20240307,100500,6460890360,9800,9820,9820,9790,7827
|
|
20240307,100400,6384192970,9800,9820,9820,9800,27166
|
|
20240307,100300,6117889750,9820,9830,9840,9810,6952
|
|
20240307,100200,6049627810,9830,9830,9840,9820,7264
|
|
20240307,100100,5978269390,9840,9850,9850,9830,1862
|
|
20240307,100000,5959962420,9820,9870,9870,9820,24203
|
|
20240307,095900,5721602190,9870,9890,9890,9870,1425
|
|
20240307,095800,5707532530,9870,9870,9890,9860,5353
|
|
20240307,095700,5654715080,9870,9890,9900,9860,3230
|
|
20240307,095600,5622830730,9890,9900,9920,9890,3662
|
|
20240307,095500,5586583340,9930,9930,9940,9900,5975
|
|
20240307,095400,5527359070,9940,9960,9960,9930,489
|
|
20240307,095300,5522492660,9960,9910,9970,9910,4403
|
|
20240307,095200,5478719380,9920,9920,9920,9910,936
|
|
20240307,095100,5469439580,9910,9910,9920,9910,1243
|
|
20240307,095000,5457121200,9910,9920,9960,9910,2429
|
|
20240307,094900,5433004020,9920,9970,9970,9920,6444
|
|
20240307,094800,5368875770,9970,9970,9970,9940,3147
|
|
20240307,094700,5337541300,9970,9920,9970,9920,4826
|
|
20240307,094600,5289534170,9920,9900,9930,9890,12147
|
|
20240307,094500,5169143980,9890,9900,9900,9870,3087
|
|
20240307,094400,5138629210,9900,9910,9920,9900,2794
|
|
20240307,094300,5110955250,9910,9850,9910,9850,10447
|
|
20240307,094200,5007910860,9850,9890,9890,9850,6493
|
|
20240307,094100,4943855430,9880,9870,9920,9870,5847
|
|
20240307,094000,4886034830,9890,9870,9900,9860,4554
|
|
20240307,093900,4841087160,9870,9920,9930,9860,17239
|
|
20240307,093800,4670359030,9930,9920,9930,9920,2629
|
|
20240307,093700,4644268300,9920,9930,9950,9920,2984
|
|
20240307,093600,4614631840,9930,9950,9950,9920,2094
|
|
20240307,093500,4593844160,9950,10000,10030,9920,5753
|
|
20240307,093400,4536556850,10030,10050,10050,9990,12975
|
|
20240307,093300,4406531660,10050,9980,10050,9960,7112
|
|
20240307,093200,4335362080,10000,9970,10000,9950,12390
|
|
20240307,093100,4211797490,9970,9960,9980,9950,4047
|
|
20240307,093000,4171467990,9950,10020,10030,9950,7593
|
|
20240307,092900,4095600220,10030,10070,10070,10010,15743
|
|
20240307,092800,3937571060,10070,9930,10070,9920,19926
|
|
20240307,092700,3738311760,9930,9930,9940,9890,4372
|
|
20240307,092600,3694977880,9940,9910,9940,9870,8590
|
|
20240307,092500,3609768820,9920,9870,9980,9870,9346
|
|
20240307,092400,3517084750,9880,9910,9920,9850,4813
|
|
20240307,092300,3469554440,9900,9850,9910,9810,8659
|
|
20240307,092200,3384175620,9830,9850,9880,9810,9961
|
|
20240307,092100,3286330760,9860,9830,9880,9820,12046
|
|
20240307,092000,3167712210,9830,9870,9870,9810,25110
|
|
20240307,091900,2920655810,9880,9880,9900,9860,11362
|
|
20240307,091800,2808524400,9920,9910,9920,9870,10936
|
|
20240307,091700,2700335770,9920,9960,9970,9910,6111
|
|
20240307,091600,2639692500,9960,9930,9970,9920,23433
|
|
20240307,091500,2406744080,9930,9980,9980,9910,14462
|
|
20240307,091400,2262889700,9980,9960,9980,9930,4770
|
|
20240307,091300,2215364490,9970,9920,9970,9920,5034
|
|
20240307,091200,2165300840,9930,9930,9930,9870,15099
|
|
20240307,091100,2016025400,9930,9910,10000,9910,8445
|
|
20240307,091000,1932102960,9900,9900,9910,9880,12764
|
|
20240307,090900,1805832920,9890,9910,9930,9870,9548
|
|
20240307,090800,1711325810,9900,9880,9900,9870,14750
|
|
20240307,090700,1565673190,9890,9950,9950,9870,13400
|
|
20240307,090600,1433014150,9950,9890,9950,9880,12843
|
|
20240307,090500,1305706810,9900,9970,9970,9880,24202
|
|
20240307,090400,1065779960,9990,9960,10000,9950,10443
|
|
20240307,090300,961598350,9990,9980,10080,9950,13742
|
|
20240307,090200,824224930,9980,10030,10080,9980,22188
|
|
20240307,090100,601955560,10070,10130,10180,10040,25950
|
|
20240307,090000,339739710,10130,10100,10130,10070,33040
|