631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,192800,23065440720,9690,9690,9690,9690,17271
|
|
20240319,192700,23065440720,9690,9690,9690,9690,0
|
|
20240319,192600,23065440720,9690,9690,9690,9690,0
|
|
20240319,192500,23065440720,9690,9690,9690,9690,0
|
|
20240319,192400,23065440720,9690,9690,9690,9690,0
|
|
20240319,192300,23065440720,9690,9690,9690,9690,0
|
|
20240319,192200,23065440720,9690,9690,9690,9690,0
|
|
20240319,192100,23065440720,9690,9690,9690,9690,0
|
|
20240319,192000,23065440720,9690,9690,9690,9690,0
|
|
20240319,191900,23065440720,9690,9690,9690,9690,0
|
|
20240319,191800,23065440720,9690,9690,9690,9690,0
|
|
20240319,191700,23065440720,9690,9690,9690,9690,0
|
|
20240319,191600,23065440720,9690,9690,9690,9690,0
|
|
20240319,191500,23065440720,9690,9690,9690,9690,0
|
|
20240319,191400,23065440720,9690,9690,9690,9690,0
|
|
20240319,191300,23065440720,9690,9690,9690,9690,0
|
|
20240319,191200,23065440720,9690,9690,9690,9690,0
|
|
20240319,191100,23065440720,9690,9690,9690,9690,0
|
|
20240319,191000,23065440720,9690,9690,9690,9690,0
|
|
20240319,190900,23065440720,9690,9690,9690,9690,0
|
|
20240319,190800,23065440720,9690,9690,9690,9690,0
|
|
20240319,190700,23065440720,9690,9690,9690,9690,0
|
|
20240319,190600,23065440720,9690,9690,9690,9690,0
|
|
20240319,190500,23065440720,9690,9690,9690,9690,0
|
|
20240319,190400,23065440720,9690,9690,9690,9690,0
|
|
20240319,190300,23065440720,9690,9690,9690,9690,0
|
|
20240319,190200,23065440720,9690,9690,9690,9690,0
|
|
20240319,190100,23065440720,9690,9690,9690,9690,0
|
|
20240319,190000,23065440720,9690,9690,9690,9690,0
|
|
20240319,185900,23065440720,9690,9690,9690,9690,0
|
|
20240319,185800,23065440720,9690,9690,9690,9690,17271
|
|
20240319,185700,23065440720,9690,9690,9690,9690,0
|
|
20240319,185600,23065440720,9690,9690,9690,9690,0
|
|
20240319,185500,23065440720,9690,9690,9690,9690,0
|
|
20240319,185400,23065440720,9690,9690,9690,9690,0
|
|
20240319,185300,23065440720,9690,9690,9690,9690,0
|
|
20240319,185200,23065440720,9690,9690,9690,9690,0
|
|
20240319,185100,23065440720,9690,9690,9690,9690,0
|
|
20240319,185000,23065440720,9690,9690,9690,9690,0
|
|
20240319,184900,23065440720,9690,9690,9690,9690,0
|
|
20240319,184800,23065440720,9690,9690,9690,9690,0
|
|
20240319,184700,23065440720,9690,9690,9690,9690,0
|
|
20240319,184600,23065440720,9690,9690,9690,9690,0
|
|
20240319,184500,23065440720,9690,9690,9690,9690,0
|
|
20240319,184400,23065440720,9690,9690,9690,9690,0
|
|
20240319,184300,23065440720,9690,9690,9690,9690,0
|
|
20240319,184200,23065440720,9690,9690,9690,9690,0
|
|
20240319,184100,23065440720,9690,9690,9690,9690,0
|
|
20240319,184000,23065440720,9690,9690,9690,9690,0
|
|
20240319,183900,23065440720,9690,9690,9690,9690,0
|
|
20240319,183800,23065440720,9690,9690,9690,9690,0
|
|
20240319,183700,23065440720,9690,9690,9690,9690,0
|
|
20240319,183600,23065440720,9690,9690,9690,9690,0
|
|
20240319,183500,23065440720,9690,9690,9690,9690,0
|
|
20240319,183400,23065440720,9690,9690,9690,9690,0
|
|
20240319,183300,23065440720,9690,9690,9690,9690,0
|
|
20240319,183200,23065440720,9690,9690,9690,9690,0
|
|
20240319,183100,23065440720,9690,9690,9690,9690,0
|
|
20240319,183000,23065440720,9690,9690,9690,9690,0
|
|
20240319,182900,23065440720,9690,9690,9690,9690,0
|
|
20240319,182800,23065440720,9690,9690,9690,9690,17271
|
|
20240319,182700,23065440720,9690,9690,9690,9690,0
|
|
20240319,182600,23065440720,9690,9690,9690,9690,0
|
|
20240319,182500,23065440720,9690,9690,9690,9690,0
|
|
20240319,182400,23065440720,9690,9690,9690,9690,0
|
|
20240319,182300,23065440720,9690,9690,9690,9690,0
|
|
20240319,182200,23065440720,9690,9690,9690,9690,0
|
|
20240319,182100,23065440720,9690,9690,9690,9690,0
|
|
20240319,182000,23065440720,9690,9690,9690,9690,0
|
|
20240319,181900,23065440720,9690,9690,9690,9690,0
|
|
20240319,181800,23065440720,9690,9690,9690,9690,0
|
|
20240319,181700,23065440720,9690,9690,9690,9690,0
|
|
20240319,181600,23065440720,9690,9690,9690,9690,0
|
|
20240319,181500,23065440720,9690,9690,9690,9690,0
|
|
20240319,181400,23065440720,9690,9690,9690,9690,0
|
|
20240319,181300,23065440720,9690,9690,9690,9690,0
|
|
20240319,181200,23065440720,9690,9690,9690,9690,0
|
|
20240319,181100,23065440720,9690,9690,9690,9690,0
|
|
20240319,181000,23065440720,9690,9690,9690,9690,0
|
|
20240319,180900,23065440720,9690,9690,9690,9690,0
|
|
20240319,180800,23065440720,9690,9690,9690,9690,0
|
|
20240319,180700,23065440720,9690,9690,9690,9690,0
|
|
20240319,180600,23065440720,9690,9690,9690,9690,0
|
|
20240319,180500,23065440720,9690,9690,9690,9690,0
|
|
20240319,180400,23065440720,9690,9690,9690,9690,0
|
|
20240319,180300,23065440720,9690,9690,9690,9690,0
|
|
20240319,180200,23065440720,9690,9690,9690,9690,0
|
|
20240319,180100,23065440720,9690,9690,9690,9690,0
|
|
20240319,180000,23065440720,9690,9690,9690,9690,0
|
|
20240319,175900,23065440720,9690,9690,9690,9690,0
|
|
20240319,175800,23065440720,9690,9690,9690,9690,17271
|
|
20240319,175700,23065440720,9690,9690,9690,9690,0
|
|
20240319,175600,23065440720,9690,9690,9690,9690,0
|
|
20240319,175500,23065440720,9690,9690,9690,9690,0
|
|
20240319,175400,23065440720,9690,9690,9690,9690,0
|
|
20240319,175300,23065440720,9690,9690,9690,9690,0
|
|
20240319,175200,23065440720,9690,9690,9690,9690,0
|
|
20240319,175100,23065440720,9690,9690,9690,9690,0
|
|
20240319,175000,23065440720,9690,9690,9690,9690,0
|
|
20240319,174900,23065440720,9690,9690,9690,9690,0
|
|
20240319,174800,23065440720,9690,9690,9690,9690,0
|
|
20240319,174700,23065440720,9690,9690,9690,9690,0
|
|
20240319,174600,23065440720,9690,9690,9690,9690,0
|
|
20240319,174500,23065440720,9690,9690,9690,9690,0
|
|
20240319,174400,23065440720,9690,9690,9690,9690,0
|
|
20240319,174300,23065440720,9690,9690,9690,9690,0
|
|
20240319,174200,23065440720,9690,9690,9690,9690,0
|
|
20240319,174100,23065440720,9690,9690,9690,9690,0
|
|
20240319,174000,23065440720,9690,9690,9690,9690,0
|
|
20240319,173900,23065440720,9690,9690,9690,9690,0
|
|
20240319,173800,23065440720,9690,9690,9690,9690,0
|
|
20240319,173700,23065440720,9690,9690,9690,9690,0
|
|
20240319,173600,23065440720,9690,9690,9690,9690,0
|
|
20240319,173500,23065440720,9690,9690,9690,9690,0
|
|
20240319,173400,23065440720,9690,9690,9690,9690,0
|
|
20240319,173300,23065440720,9690,9690,9690,9690,0
|
|
20240319,173200,23065440720,9690,9690,9690,9690,0
|
|
20240319,173100,23065440720,9690,9690,9690,9690,0
|
|
20240319,173000,23065440720,9690,9690,9690,9690,0
|
|
20240319,172900,23065440720,9690,9690,9690,9690,0
|
|
20240319,172800,23065440720,9690,9690,9690,9690,17271
|
|
20240319,172700,23065440720,9690,9690,9690,9690,0
|
|
20240319,172600,23065440720,9690,9690,9690,9690,0
|
|
20240319,172500,23065440720,9690,9690,9690,9690,0
|
|
20240319,172400,23065440720,9690,9690,9690,9690,0
|
|
20240319,172300,23065440720,9690,9690,9690,9690,0
|
|
20240319,172200,23065440720,9690,9690,9690,9690,0
|
|
20240319,172100,23065440720,9690,9690,9690,9690,0
|
|
20240319,172000,23065440720,9690,9690,9690,9690,0
|
|
20240319,171900,23065440720,9690,9690,9690,9690,0
|
|
20240319,171800,23065440720,9690,9690,9690,9690,0
|
|
20240319,171700,23065440720,9690,9690,9690,9690,0
|
|
20240319,171600,23065440720,9690,9690,9690,9690,0
|
|
20240319,171500,23065440720,9690,9690,9690,9690,0
|
|
20240319,171400,23065440720,9690,9690,9690,9690,0
|
|
20240319,171300,23065440720,9690,9690,9690,9690,0
|
|
20240319,171200,23065440720,9690,9690,9690,9690,0
|
|
20240319,171100,23065440720,9690,9690,9690,9690,0
|
|
20240319,171000,23065440720,9690,9690,9690,9690,0
|
|
20240319,170900,23065440720,9690,9690,9690,9690,0
|
|
20240319,170800,23065440720,9690,9690,9690,9690,0
|
|
20240319,170700,23065440720,9690,9690,9690,9690,0
|
|
20240319,170600,23065440720,9690,9690,9690,9690,0
|
|
20240319,170500,23065440720,9690,9690,9690,9690,0
|
|
20240319,170400,23065440720,9690,9690,9690,9690,0
|
|
20240319,170300,23065440720,9690,9690,9690,9690,0
|
|
20240319,170200,23065440720,9690,9690,9690,9690,0
|
|
20240319,170100,23065440720,9690,9690,9690,9690,0
|
|
20240319,170000,23065440720,9690,9690,9690,9690,0
|
|
20240319,165900,23065440720,9690,9690,9690,9690,0
|
|
20240319,165800,23065440720,9690,9690,9690,9690,17271
|
|
20240319,165700,23065440720,9690,9690,9690,9690,0
|
|
20240319,165600,23065440720,9690,9690,9690,9690,0
|
|
20240319,165500,23065440720,9690,9690,9690,9690,0
|
|
20240319,165400,23065440720,9690,9690,9690,9690,0
|
|
20240319,165300,23065440720,9690,9690,9690,9690,0
|
|
20240319,165200,23065440720,9690,9690,9690,9690,0
|
|
20240319,165100,23065440720,9690,9690,9690,9690,0
|
|
20240319,165000,23065440720,9690,9690,9690,9690,0
|
|
20240319,164900,23065440720,9690,9690,9690,9690,0
|
|
20240319,164800,23065440720,9690,9690,9690,9690,0
|
|
20240319,164700,23065440720,9690,9690,9690,9690,0
|
|
20240319,164600,23065440720,9690,9690,9690,9690,0
|
|
20240319,164500,23065440720,9690,9690,9690,9690,0
|
|
20240319,164400,23065440720,9690,9690,9690,9690,0
|
|
20240319,164300,23065440720,9690,9690,9690,9690,0
|
|
20240319,164200,23065440720,9690,9690,9690,9690,0
|
|
20240319,164100,23065440720,9690,9690,9690,9690,0
|
|
20240319,164000,23065440720,9690,9690,9690,9690,0
|
|
20240319,163900,23065440720,9690,9690,9690,9690,0
|
|
20240319,163800,23065440720,9690,9690,9690,9690,0
|
|
20240319,163700,23065440720,9690,9690,9690,9690,0
|
|
20240319,163600,23065440720,9690,9690,9690,9690,0
|
|
20240319,163500,23065440720,9690,9690,9690,9690,0
|
|
20240319,163400,23065440720,9690,9690,9690,9690,0
|
|
20240319,163300,23065440720,9690,9690,9690,9690,0
|
|
20240319,163200,23065440720,9690,9690,9690,9690,0
|
|
20240319,163100,23065440720,9690,9690,9690,9690,0
|
|
20240319,163000,23065440720,9690,9690,9690,9690,0
|
|
20240319,162900,23065440720,9690,9690,9690,9690,0
|
|
20240319,162800,23065440720,9690,9690,9690,9690,17271
|
|
20240319,162700,23065440720,9690,9690,9690,9690,0
|
|
20240319,162600,23065440720,9690,9690,9690,9690,0
|
|
20240319,162500,23065440720,9690,9690,9690,9690,0
|
|
20240319,162400,23065440720,9690,9690,9690,9690,0
|
|
20240319,162300,23065440720,9690,9690,9690,9690,0
|
|
20240319,162200,23065440720,9690,9690,9690,9690,0
|
|
20240319,162100,23065440720,9690,9690,9690,9690,0
|
|
20240319,162000,23065440720,9690,9690,9690,9690,0
|
|
20240319,161900,23065440720,9690,9690,9690,9690,0
|
|
20240319,161800,23065440720,9690,9690,9690,9690,0
|
|
20240319,161700,23065440720,9690,9690,9690,9690,0
|
|
20240319,161600,23065440720,9690,9690,9690,9690,0
|
|
20240319,161500,23065440720,9690,9690,9690,9690,0
|
|
20240319,161400,23065440720,9690,9690,9690,9690,0
|
|
20240319,161300,23065440720,9690,9690,9690,9690,0
|
|
20240319,161200,23065440720,9690,9690,9690,9690,0
|
|
20240319,161100,23065440720,9690,9690,9690,9690,0
|
|
20240319,161000,23065440720,9690,9690,9690,9690,0
|
|
20240319,160900,23065440720,9690,9690,9690,9690,0
|
|
20240319,160800,23065440720,9690,9690,9690,9690,0
|
|
20240319,160700,23065440720,9690,9690,9690,9690,0
|
|
20240319,160600,23065440720,9690,9690,9690,9690,0
|
|
20240319,160500,23065440720,9690,9690,9690,9690,0
|
|
20240319,160400,23065440720,9690,9690,9690,9690,0
|
|
20240319,160300,23065440720,9690,9690,9690,9690,0
|
|
20240319,160200,23065440720,9690,9690,9690,9690,0
|
|
20240319,160100,23065440720,9690,9690,9690,9690,0
|
|
20240319,160000,23065440720,9690,9690,9690,9690,0
|
|
20240319,155900,23065440720,9690,9690,9690,9690,0
|
|
20240319,155800,23065440720,9690,9690,9690,9690,17271
|
|
20240319,155700,23065440720,9690,9690,9690,9690,0
|
|
20240319,155600,23065440720,9690,9690,9690,9690,0
|
|
20240319,155500,23065440720,9690,9690,9690,9690,0
|
|
20240319,155400,23065440720,9690,9690,9690,9690,0
|
|
20240319,155300,23065440720,9690,9690,9690,9690,0
|
|
20240319,155200,23065440720,9690,9690,9690,9690,0
|
|
20240319,155100,23065440720,9690,9690,9690,9690,0
|
|
20240319,155000,23065440720,9690,9690,9690,9690,0
|
|
20240319,154900,23065440720,9690,9690,9690,9690,0
|
|
20240319,154800,23065440720,9690,9690,9690,9690,0
|
|
20240319,154700,23065440720,9690,9690,9690,9690,0
|
|
20240319,154600,23065440720,9690,9690,9690,9690,0
|
|
20240319,154500,23065440720,9690,9690,9690,9690,0
|
|
20240319,154400,23065440720,9690,9690,9690,9690,0
|
|
20240319,154300,23065440720,9690,9690,9690,9690,0
|
|
20240319,154200,23065440720,9690,9690,9690,9690,0
|
|
20240319,154100,23065440720,9690,9690,9690,9690,0
|
|
20240319,154000,23065440720,9690,9690,9690,9690,0
|
|
20240319,153900,23065440720,9690,9690,9690,9690,0
|
|
20240319,153800,23065440720,9690,9690,9690,9690,0
|
|
20240319,153700,23065440720,9690,9690,9690,9690,0
|
|
20240319,153600,23065440720,9690,9690,9690,9690,0
|
|
20240319,153500,23065440720,9690,9690,9690,9690,0
|
|
20240319,153400,23065440720,9690,9690,9690,9690,0
|
|
20240319,153300,23065440720,9690,9690,9690,9690,0
|
|
20240319,153200,23065440720,9690,9690,9690,9690,0
|
|
20240319,153100,23065440720,9690,9690,9690,9690,0
|
|
20240319,153000,23065440720,9690,9690,9690,9690,17271
|
|
20240319,152900,22898084730,9710,9710,9710,9710,0
|
|
20240319,152800,22898084730,9710,9710,9710,9710,0
|
|
20240319,152700,22898084730,9710,9710,9710,9710,0
|
|
20240319,152600,22898084730,9710,9710,9710,9710,0
|
|
20240319,152500,22898084730,9710,9710,9710,9710,0
|
|
20240319,152400,22898084730,9710,9710,9710,9710,0
|
|
20240319,152300,22898084730,9710,9710,9710,9710,0
|
|
20240319,152200,22898084730,9710,9710,9710,9710,0
|
|
20240319,152100,22898084730,9710,9710,9710,9710,0
|
|
20240319,152000,22898084730,9710,9710,9710,9710,0
|
|
20240319,151900,22898084730,9710,9730,9730,9700,8391
|
|
20240319,151800,22816623400,9730,9730,9740,9720,3472
|
|
20240319,151700,22782845390,9730,9750,9750,9730,2038
|
|
20240319,151600,22762988100,9750,9740,9760,9730,1758
|
|
20240319,151500,22745856420,9760,9770,9770,9740,2554
|
|
20240319,151400,22720969940,9760,9740,9770,9730,13583
|
|
20240319,151300,22588547040,9750,9740,9750,9740,3214
|
|
20240319,151200,22557223830,9740,9740,9750,9740,2465
|
|
20240319,151100,22533211250,9740,9740,9750,9740,4123
|
|
20240319,151000,22493047210,9740,9750,9750,9730,4935
|
|
20240319,150900,22444992620,9750,9740,9750,9730,2372
|
|
20240319,150800,22421895200,9740,9720,9740,9710,5744
|
|
20240319,150700,22366044360,9710,9740,9740,9710,5243
|
|
20240319,150600,22315056860,9730,9750,9760,9730,6520
|
|
20240319,150500,22251529340,9750,9740,9760,9720,3044
|
|
20240319,150400,22221880010,9750,9780,9790,9710,14834
|
|
20240319,150300,22077254390,9780,9790,9790,9780,4015
|
|
20240319,150200,22037958370,9790,9790,9810,9780,4236
|
|
20240319,150100,21996485110,9800,9800,9810,9780,8281
|
|
20240319,150000,21915331580,9800,9820,9840,9790,12176
|
|
20240319,145900,21795938110,9840,9800,9840,9800,4772
|
|
20240319,145800,21749069320,9820,9830,9840,9810,5015
|
|
20240319,145700,21699813840,9840,9830,9840,9820,3190
|
|
20240319,145600,21668451470,9830,9790,9830,9790,7913
|
|
20240319,145500,21590852830,9790,9830,9840,9780,9220
|
|
20240319,145400,21500454030,9840,9790,9850,9790,10140
|
|
20240319,145300,21400881850,9790,9790,9800,9780,1862
|
|
20240319,145200,21382654550,9790,9770,9790,9760,3805
|
|
20240319,145100,21345478050,9770,9790,9790,9760,2151
|
|
20240319,145000,21324481520,9750,9830,9830,9750,3164
|
|
20240319,144900,21293491720,9830,9840,9850,9820,8089
|
|
20240319,144800,21213911050,9840,9800,9840,9790,6498
|
|
20240319,144700,21150088340,9790,9800,9810,9770,8609
|
|
20240319,144600,21065818490,9820,9800,9820,9790,7983
|
|
20240319,144500,20987459170,9790,9840,9840,9790,2894
|
|
20240319,144400,20959061220,9840,9810,9850,9800,15596
|
|
20240319,144300,20805675070,9810,9740,9810,9740,4411
|
|
20240319,144200,20762540840,9730,9720,9750,9720,3212
|
|
20240319,144100,20731282170,9720,9720,9730,9710,1866
|
|
20240319,144000,20713143890,9710,9720,9720,9710,1636
|
|
20240319,143900,20697255040,9730,9710,9730,9700,1924
|
|
20240319,143800,20678573050,9700,9780,9790,9700,12383
|
|
20240319,143700,20557947160,9770,9780,9790,9760,2427
|
|
20240319,143600,20534231580,9770,9790,9810,9770,5961
|
|
20240319,143500,20475894220,9800,9800,9810,9790,5611
|
|
20240319,143400,20420921480,9800,9810,9820,9790,4382
|
|
20240319,143300,20377944920,9810,9810,9830,9800,6741
|
|
20240319,143200,20311776340,9810,9780,9820,9780,6022
|
|
20240319,143100,20252783430,9790,9810,9820,9770,9921
|
|
20240319,143000,20155539150,9810,9750,9850,9750,17542
|
|
20240319,142900,19983461070,9750,9760,9760,9750,3507
|
|
20240319,142800,19949252140,9760,9740,9760,9730,2305
|
|
20240319,142700,19926786610,9730,9750,9750,9730,3574
|
|
20240319,142600,19891972170,9750,9680,9750,9680,12475
|
|
20240319,142500,19770627770,9670,9680,9680,9660,2315
|
|
20240319,142400,19748249340,9660,9650,9670,9640,10134
|
|
20240319,142300,19650373560,9660,9660,9670,9650,1202
|
|
20240319,142200,19638770560,9660,9660,9680,9660,1578
|
|
20240319,142100,19623515640,9660,9650,9670,9650,2797
|
|
20240319,142000,19596512710,9650,9670,9670,9650,543
|
|
20240319,141900,19591269460,9670,9660,9670,9640,2531
|
|
20240319,141800,19566820300,9660,9650,9670,9650,307
|
|
20240319,141700,19563855050,9650,9670,9680,9650,1619
|
|
20240319,141600,19548201900,9670,9620,9670,9610,3717
|
|
20240319,141500,19512334630,9640,9620,9640,9610,3528
|
|
20240319,141400,19478374890,9620,9620,9620,9610,49
|
|
20240319,141300,19477903540,9620,9630,9630,9620,56
|
|
20240319,141200,19477364460,9610,9610,9630,9610,1515
|
|
20240319,141100,19462792030,9610,9620,9620,9590,942
|
|
20240319,141000,19453738220,9620,9620,9620,9590,1078
|
|
20240319,140900,19443385760,9580,9580,9620,9570,5823
|
|
20240319,140800,19387517970,9580,9570,9580,9560,1116
|
|
20240319,140700,19376835250,9560,9580,9590,9560,4108
|
|
20240319,140600,19337547430,9590,9580,9600,9580,1738
|
|
20240319,140500,19320890250,9580,9600,9600,9570,6678
|
|
20240319,140400,19256930090,9600,9600,9600,9580,1545
|
|
20240319,140300,19242113800,9600,9590,9600,9580,715
|
|
20240319,140200,19235256960,9590,9600,9600,9580,1209
|
|
20240319,140100,19223664350,9590,9590,9600,9590,1521
|
|
20240319,140000,19209069830,9590,9600,9600,9590,1250
|
|
20240319,135900,19197079900,9600,9600,9600,9590,1145
|
|
20240319,135800,19186092740,9600,9610,9610,9600,2740
|
|
20240319,135700,19159785970,9610,9600,9610,9600,1500
|
|
20240319,135600,19145383740,9600,9620,9620,9600,843
|
|
20240319,135500,19137283430,9610,9610,9620,9600,392
|
|
20240319,135400,19133517910,9610,9610,9610,9600,656
|
|
20240319,135300,19127218610,9610,9610,9620,9600,1152
|
|
20240319,135200,19116150920,9610,9610,9620,9600,2613
|
|
20240319,135100,19091039920,9610,9620,9620,9610,2259
|
|
20240319,135000,19069310290,9620,9620,9630,9620,1402
|
|
20240319,134900,19055821850,9630,9620,9630,9620,1611
|
|
20240319,134800,19040324020,9620,9620,9620,9600,1099
|
|
20240319,134700,19029761400,9620,9620,9620,9600,709
|
|
20240319,134600,19022950100,9620,9620,9630,9600,3174
|
|
20240319,134500,18992443510,9630,9640,9640,9620,2170
|
|
20240319,134400,18971567860,9640,9630,9640,9620,1080
|
|
20240319,134300,18961163900,9620,9640,9640,9620,452
|
|
20240319,134200,18956812390,9630,9630,9640,9630,4201
|
|
20240319,134100,18916349690,9630,9650,9650,9630,901
|
|
20240319,134000,18907672160,9640,9640,9640,9630,2731
|
|
20240319,133900,18881356170,9630,9650,9650,9630,4425
|
|
20240319,133800,18838710030,9650,9640,9650,9640,2036
|
|
20240319,133700,18819066550,9650,9640,9660,9640,2049
|
|
20240319,133600,18799305360,9650,9660,9660,9640,3808
|
|
20240319,133500,18762569500,9660,9630,9660,9620,980
|
|
20240319,133400,18753134640,9630,9630,9650,9630,2637
|
|
20240319,133300,18727714790,9630,9620,9640,9620,2044
|
|
20240319,133200,18708031360,9620,9600,9640,9600,11192
|
|
20240319,133100,18600490940,9590,9580,9600,9580,2751
|
|
20240319,133000,18574131240,9580,9610,9620,9570,12157
|
|
20240319,132900,18457467740,9600,9660,9680,9600,17329
|
|
20240319,132800,18290668400,9660,9680,9680,9650,11303
|
|
20240319,132700,18181416390,9690,9690,9710,9680,2683
|
|
20240319,132600,18155439010,9700,9710,9720,9680,6786
|
|
20240319,132500,18089624510,9710,9760,9760,9710,3730
|
|
20240319,132400,18053312330,9750,9710,9750,9710,2222
|
|
20240319,132300,18031670570,9710,9710,9720,9700,1763
|
|
20240319,132200,18014551350,9710,9710,9710,9700,1587
|
|
20240319,132100,17999144940,9710,9750,9750,9710,1523
|
|
20240319,132000,17984328860,9750,9770,9770,9740,1224
|
|
20240319,131900,17972393510,9770,9760,9770,9760,788
|
|
20240319,131800,17964702520,9750,9760,9760,9750,3337
|
|
20240319,131700,17932151060,9770,9790,9790,9760,1370
|
|
20240319,131600,17918760160,9790,9800,9810,9770,6564
|
|
20240319,131500,17854533510,9800,9780,9800,9780,3408
|
|
20240319,131400,17821164830,9780,9770,9780,9760,1328
|
|
20240319,131300,17808188040,9770,9770,9770,9750,929
|
|
20240319,131200,17799117570,9750,9740,9770,9730,2309
|
|
20240319,131100,17776610840,9730,9720,9740,9710,1494
|
|
20240319,131000,17762077400,9720,9710,9720,9700,4337
|
|
20240319,130900,17719990140,9700,9720,9730,9700,4099
|
|
20240319,130800,17680182120,9720,9740,9740,9720,1408
|
|
20240319,130700,17666490880,9740,9760,9760,9720,3212
|
|
20240319,130600,17635226070,9760,9740,9760,9730,1592
|
|
20240319,130500,17619734930,9740,9730,9740,9720,1955
|
|
20240319,130400,17600726300,9720,9740,9740,9720,4122
|
|
20240319,130300,17560637740,9740,9740,9740,9730,1443
|
|
20240319,130200,17546595850,9740,9730,9740,9730,925
|
|
20240319,130100,17537591650,9740,9740,9760,9740,970
|
|
20240319,130000,17528143530,9740,9750,9750,9730,7368
|
|
20240319,125900,17456361780,9750,9760,9780,9750,4238
|
|
20240319,125800,17415014470,9760,9780,9810,9750,4503
|
|
20240319,125700,17371005110,9780,9770,9810,9760,15044
|
|
20240319,125600,17223724040,9780,9770,9780,9750,1429
|
|
20240319,125500,17209764710,9780,9750,9780,9750,2319
|
|
20240319,125400,17187103040,9770,9750,9770,9740,2927
|
|
20240319,125300,17158557980,9740,9730,9750,9730,1080
|
|
20240319,125200,17148048470,9730,9740,9740,9730,3427
|
|
20240319,125100,17114701240,9740,9740,9760,9730,4484
|
|
20240319,125000,17071010810,9740,9750,9760,9730,4702
|
|
20240319,124900,17025207150,9740,9760,9760,9740,229
|
|
20240319,124800,17022972580,9760,9730,9760,9730,1149
|
|
20240319,124700,17011792750,9740,9740,9760,9730,2994
|
|
20240319,124600,16982629420,9740,9740,9750,9730,1985
|
|
20240319,124500,16963299210,9740,9750,9750,9730,1970
|
|
20240319,124400,16944107260,9740,9780,9780,9740,4851
|
|
20240319,124300,16896774410,9780,9740,9780,9740,3576
|
|
20240319,124200,16861877120,9750,9740,9750,9730,2169
|
|
20240319,124100,16840755000,9740,9700,9740,9680,19462
|
|
20240319,124000,16652016720,9700,9760,9770,9700,16424
|
|
20240319,123900,16492234000,9770,9770,9770,9760,1111
|
|
20240319,123800,16481382350,9770,9770,9780,9770,3650
|
|
20240319,123700,16445710280,9770,9770,9770,9760,4604
|
|
20240319,123600,16400743880,9760,9810,9820,9760,17248
|
|
20240319,123500,16231903530,9810,9840,9840,9810,8213
|
|
20240319,123400,16151208810,9840,9840,9850,9830,1605
|
|
20240319,123300,16135418910,9840,9840,9850,9830,3574
|
|
20240319,123200,16100256410,9850,9840,9860,9820,11915
|
|
20240319,123100,15983125130,9840,9860,9870,9840,7711
|
|
20240319,123000,15907174180,9860,9870,9880,9850,7993
|
|
20240319,122900,15828318100,9910,9930,9930,9850,20127
|
|
20240319,122800,15629254400,9930,9950,9970,9910,12125
|
|
20240319,122700,15508814090,9960,9930,9970,9930,4627
|
|
20240319,122600,15462787440,9940,9920,9970,9910,4208
|
|
20240319,122500,15420989110,9920,9990,9990,9920,26643
|
|
20240319,122400,15156018930,9990,9980,10020,9960,7603
|
|
20240319,122300,15080178150,9970,10010,10040,9970,8317
|
|
20240319,122200,14996945990,10010,9980,10030,9950,18927
|
|
20240319,122100,14807958890,9980,10000,10000,9960,11731
|
|
20240319,122000,14690986000,9970,10010,10020,9950,18068
|
|
20240319,121900,14510589620,10010,10050,10060,10000,18463
|
|
20240319,121800,14325383480,10030,9950,10050,9920,29529
|
|
20240319,121700,14030934210,9960,10000,10020,9950,15099
|
|
20240319,121600,13880260700,10020,10070,10070,10000,27132
|
|
20240319,121500,13608510840,10040,10110,10120,10020,27028
|
|
20240319,121400,13336024420,10110,10120,10130,10030,57002
|
|
20240319,121300,12761347390,10120,10110,10130,10080,28716
|
|
20240319,121200,12471089530,10100,10070,10110,10050,36538
|
|
20240319,121100,12102650800,10070,10010,10090,10010,27728
|
|
20240319,121000,11823927260,10000,9990,10010,9970,21866
|
|
20240319,120900,11605300630,9990,9990,10060,9970,54324
|
|
20240319,120800,11061717570,9980,9860,10000,9850,60037
|
|
20240319,120700,10464727470,9850,9840,9850,9820,3150
|
|
20240319,120600,10433777590,9840,9870,9870,9830,2571
|
|
20240319,120500,10408472680,9870,9870,9880,9840,3590
|
|
20240319,120400,10373076030,9870,9830,9870,9820,10058
|
|
20240319,120300,10274129860,9820,9850,9850,9820,10245
|
|
20240319,120200,10173392590,9850,9880,9880,9850,7141
|
|
20240319,120100,10102985760,9880,9880,9900,9870,3722
|
|
20240319,120000,10066185550,9880,9870,9890,9860,6540
|
|
20240319,115900,10001619830,9870,9880,9880,9850,1249
|
|
20240319,115800,9989304420,9880,9900,9900,9830,12557
|
|
20240319,115700,9865388790,9900,9860,9900,9860,4976
|
|
20240319,115600,9816247180,9860,9860,9870,9850,6218
|
|
20240319,115500,9754930790,9860,9900,9910,9850,13931
|
|
20240319,115400,9617188720,9890,9880,9910,9870,6081
|
|
20240319,115300,9557051050,9880,9900,9910,9870,11875
|
|
20240319,115200,9439640150,9890,9900,9920,9880,10079
|
|
20240319,115100,9339817200,9900,9870,9900,9860,10783
|
|
20240319,115000,9233278930,9870,9900,9920,9860,16437
|
|
20240319,114900,9070607220,9870,9850,9910,9850,20951
|
|
20240319,114800,8863494370,9850,9870,9880,9840,5404
|
|
20240319,114700,8810258260,9850,9870,9880,9850,7534
|
|
20240319,114600,8735923730,9870,9870,9880,9840,8697
|
|
20240319,114500,8650192620,9870,9830,9890,9750,23728
|
|
20240319,114400,8416316350,9810,9760,9820,9760,9336
|
|
20240319,114300,8324800420,9750,9750,9780,9740,1521
|
|
20240319,114200,8309951840,9750,9740,9750,9730,2066
|
|
20240319,114100,8289828720,9750,9770,9780,9740,10260
|
|
20240319,114000,8189669050,9770,9780,9800,9760,7331
|
|
20240319,113900,8117968190,9790,9800,9800,9780,8882
|
|
20240319,113800,8030981990,9800,9760,9800,9760,17468
|
|
20240319,113700,7859910950,9760,9770,9770,9750,7657
|
|
20240319,113600,7785174140,9770,9780,9790,9770,7277
|
|
20240319,113500,7714030410,9780,9770,9780,9760,2777
|
|
20240319,113400,7686887280,9760,9770,9770,9760,2149
|
|
20240319,113300,7665893430,9770,9770,9780,9770,3830
|
|
20240319,113200,7628465570,9760,9780,9780,9750,2183
|
|
20240319,113100,7607157280,9780,9770,9790,9760,5733
|
|
20240319,113000,7551111840,9780,9770,9790,9770,6674
|
|
20240319,112900,7485866680,9790,9740,9790,9730,10630
|
|
20240319,112800,7382056720,9740,9750,9760,9740,3418
|
|
20240319,112700,7348732400,9760,9760,9760,9750,2359
|
|
20240319,112600,7325712500,9760,9760,9770,9750,3800
|
|
20240319,112500,7288633170,9750,9790,9790,9740,6084
|
|
20240319,112400,7229241470,9790,9790,9800,9740,10876
|
|
20240319,112300,7122823420,9790,9730,9790,9710,29470
|
|
20240319,112200,6834988820,9730,9710,9730,9710,8899
|
|
20240319,112100,6748486750,9700,9700,9710,9700,1860
|
|
20240319,112000,6730437540,9700,9700,9710,9690,4498
|
|
20240319,111900,6686809410,9710,9720,9730,9700,4855
|
|
20240319,111800,6639619820,9720,9620,9730,9620,16557
|
|
20240319,111700,6479223620,9620,9640,9640,9620,262
|
|
20240319,111600,6476700590,9640,9610,9640,9610,1875
|
|
20240319,111500,6458649960,9610,9620,9630,9610,491
|
|
20240319,111400,6453927790,9620,9620,9630,9620,275
|
|
20240319,111300,6451282270,9620,9580,9620,9580,1245
|
|
20240319,111200,6439322510,9600,9600,9600,9580,129
|
|
20240319,111100,6438085100,9590,9570,9590,9570,656
|
|
20240319,111000,6431804180,9560,9570,9570,9560,2003
|
|
20240319,110900,6412644870,9570,9570,9570,9560,762
|
|
20240319,110800,6405354910,9570,9570,9570,9560,2808
|
|
20240319,110700,6378510120,9570,9570,9570,9560,972
|
|
20240319,110600,6369209270,9570,9620,9620,9570,8204
|
|
20240319,110500,6290542270,9620,9610,9620,9600,649
|
|
20240319,110400,6284306430,9610,9600,9620,9600,222
|
|
20240319,110300,6282172050,9600,9610,9620,9600,334
|
|
20240319,110200,6278962290,9610,9610,9630,9610,1107
|
|
20240319,110100,6268316120,9620,9630,9630,9620,170
|
|
20240319,110000,6266680620,9620,9600,9620,9600,427
|
|
20240319,105900,6262577480,9610,9620,9620,9600,3213
|
|
20240319,105800,6231717840,9620,9650,9650,9620,1938
|
|
20240319,105700,6213068450,9630,9650,9660,9630,2325
|
|
20240319,105600,6190660910,9650,9650,9650,9640,186
|
|
20240319,105500,6188867510,9650,9640,9650,9640,298
|
|
20240319,105400,6185992910,9640,9630,9640,9630,1576
|
|
20240319,105300,6170805010,9640,9640,9640,9640,913
|
|
20240319,105200,6162003690,9660,9630,9660,9630,2096
|
|
20240319,105100,6141777300,9660,9650,9660,9630,576
|
|
20240319,105000,6136215860,9660,9620,9670,9620,1876
|
|
20240319,104900,6118077060,9620,9660,9660,9620,5017
|
|
20240319,104800,6069704720,9660,9660,9660,9660,1307
|
|
20240319,104700,6057079100,9660,9680,9680,9650,2356
|
|
20240319,104600,6034297430,9660,9670,9700,9660,5428
|
|
20240319,104500,5981770390,9660,9660,9670,9660,2988
|
|
20240319,104400,5952888870,9660,9660,9670,9650,1749
|
|
20240319,104300,5935999670,9650,9660,9660,9630,1750
|
|
20240319,104200,5919105900,9660,9650,9660,9640,2420
|
|
20240319,104100,5895739550,9650,9660,9670,9630,2283
|
|
20240319,104000,5873688850,9660,9630,9660,9620,3579
|
|
20240319,103900,5839168190,9630,9620,9630,9620,1082
|
|
20240319,103800,5828759340,9610,9610,9630,9610,299
|
|
20240319,103700,5825885870,9610,9620,9630,9610,1962
|
|
20240319,103600,5807011900,9620,9620,9630,9620,1088
|
|
20240319,103500,5796537830,9630,9630,9640,9600,2137
|
|
20240319,103400,5776019320,9620,9610,9620,9590,3631
|
|
20240319,103300,5741126170,9620,9620,9620,9580,3036
|
|
20240319,103200,5712014130,9610,9620,9620,9610,406
|
|
20240319,103100,5708111470,9620,9610,9620,9610,234
|
|
20240319,103000,5705861870,9620,9620,9640,9620,942
|
|
20240319,102900,5696793690,9620,9620,9630,9610,805
|
|
20240319,102800,5689047240,9630,9630,9640,9630,457
|
|
20240319,102700,5684646160,9630,9610,9640,9610,1331
|
|
20240319,102600,5671838850,9600,9600,9600,9590,773
|
|
20240319,102500,5664418190,9600,9590,9600,9580,1164
|
|
20240319,102400,5653244640,9600,9600,9620,9580,5313
|
|
20240319,102300,5602281640,9600,9630,9630,9600,4780
|
|
20240319,102200,5556323600,9620,9630,9640,9620,636
|
|
20240319,102100,5550199400,9640,9620,9640,9610,733
|
|
20240319,102000,5543149870,9610,9640,9640,9610,4655
|
|
20240319,101900,5498341720,9630,9650,9650,9630,3752
|
|
20240319,101800,5462165880,9650,9660,9670,9650,3601
|
|
20240319,101700,5427412500,9660,9670,9680,9650,1601
|
|
20240319,101600,5411934180,9670,9660,9670,9660,1339
|
|
20240319,101500,5398996220,9660,9640,9660,9640,2935
|
|
20240319,101400,5370682820,9660,9660,9670,9630,918
|
|
20240319,101300,5361817130,9660,9630,9660,9620,1422
|
|
20240319,101200,5348120560,9640,9650,9660,9630,813
|
|
20240319,101100,5340277470,9660,9690,9690,9650,1605
|
|
20240319,101000,5324774230,9660,9700,9710,9660,4335
|
|
20240319,100900,5282736810,9710,9650,9710,9650,6519
|
|
20240319,100800,5219572400,9650,9630,9660,9600,4399
|
|
20240319,100700,5177161580,9630,9630,9630,9610,2118
|
|
20240319,100600,5156772240,9630,9620,9630,9600,569
|
|
20240319,100500,5151299770,9630,9620,9630,9610,1618
|
|
20240319,100400,5135733740,9590,9600,9620,9590,1663
|
|
20240319,100300,5119759870,9590,9600,9600,9580,1120
|
|
20240319,100200,5109022860,9590,9590,9600,9580,1428
|
|
20240319,100100,5095327820,9590,9590,9600,9590,2074
|
|
20240319,100000,5075436410,9590,9620,9620,9590,1312
|
|
20240319,095900,5062853820,9590,9610,9610,9580,3028
|
|
20240319,095800,5033796450,9610,9620,9630,9610,699
|
|
20240319,095700,5027071830,9620,9640,9650,9620,1722
|
|
20240319,095600,5010499340,9640,9650,9670,9640,3018
|
|
20240319,095500,4981385260,9650,9630,9650,9630,5255
|
|
20240319,095400,4930703610,9630,9630,9630,9630,357
|
|
20240319,095300,4927265700,9650,9610,9650,9600,7761
|
|
20240319,095200,4852578700,9610,9630,9650,9610,6787
|
|
20240319,095100,4787208020,9630,9580,9630,9570,1567
|
|
20240319,095000,4772163380,9570,9660,9690,9570,8990
|
|
20240319,094900,4685780770,9690,9720,9720,9650,10258
|
|
20240319,094800,4586474840,9720,9720,9730,9710,3107
|
|
20240319,094700,4556260790,9720,9710,9730,9690,3081
|
|
20240319,094600,4526337790,9710,9730,9740,9670,8355
|
|
20240319,094500,4445311750,9730,9720,9740,9690,11019
|
|
20240319,094400,4338156100,9720,9800,9800,9700,18593
|
|
20240319,094300,4156808840,9800,9740,9800,9690,31450
|
|
20240319,094200,3849857650,9700,9640,9770,9620,63505
|
|
20240319,094100,3233688410,9640,9650,9650,9610,3516
|
|
20240319,094000,3199811240,9660,9570,9660,9570,18122
|
|
20240319,093900,3025554950,9570,9560,9570,9550,2191
|
|
20240319,093800,3004605330,9570,9570,9580,9560,2505
|
|
20240319,093700,2980629670,9570,9570,9580,9560,3098
|
|
20240319,093600,2950987670,9580,9560,9580,9550,1553
|
|
20240319,093500,2936141270,9560,9550,9580,9550,836
|
|
20240319,093400,2928149320,9550,9580,9580,9550,3061
|
|
20240319,093300,2898853700,9570,9540,9570,9540,4423
|
|
20240319,093200,2856585160,9540,9530,9540,9520,3635
|
|
20240319,093100,2821927200,9530,9520,9550,9520,2473
|
|
20240319,093000,2798335780,9510,9480,9550,9480,4570
|
|
20240319,092900,2754901980,9480,9480,9490,9460,667
|
|
20240319,092800,2748581640,9480,9480,9480,9460,2748
|
|
20240319,092700,2722545480,9480,9470,9490,9460,2589
|
|
20240319,092600,2698006510,9470,9490,9500,9470,2886
|
|
20240319,092500,2670659700,9490,9460,9490,9460,1782
|
|
20240319,092400,2653776540,9470,9460,9470,9450,2746
|
|
20240319,092300,2627796610,9470,9500,9500,9470,7594
|
|
20240319,092200,2555791990,9510,9510,9510,9490,1827
|
|
20240319,092100,2538442380,9510,9520,9520,9500,2906
|
|
20240319,092000,2510821700,9520,9530,9550,9500,11570
|
|
20240319,091900,2400682260,9550,9550,9550,9530,1410
|
|
20240319,091800,2387232690,9550,9540,9560,9520,5050
|
|
20240319,091700,2339054690,9540,9530,9570,9530,3527
|
|
20240319,091600,2305437920,9530,9500,9530,9500,1482
|
|
20240319,091500,2291340960,9530,9480,9530,9480,3473
|
|
20240319,091400,2258382680,9490,9520,9540,9470,12438
|
|
20240319,091300,2140193140,9520,9580,9600,9520,6025
|
|
20240319,091200,2082645740,9580,9590,9610,9530,3112
|
|
20240319,091100,2052827470,9560,9520,9570,9500,14111
|
|
20240319,091000,1918517760,9520,9540,9550,9520,4846
|
|
20240319,090900,1872313740,9540,9580,9590,9530,16669
|
|
20240319,090800,1712950850,9580,9560,9590,9550,4846
|
|
20240319,090700,1666577390,9570,9580,9600,9530,10207
|
|
20240319,090600,1569027710,9600,9650,9650,9580,19104
|
|
20240319,090500,1385363610,9630,9690,9690,9620,19210
|
|
20240319,090400,1199831660,9690,9640,9700,9640,25843
|
|
20240319,090300,949522280,9650,9600,9650,9580,10308
|
|
20240319,090200,850577460,9600,9680,9680,9580,16243
|
|
20240319,090100,694366900,9690,9660,9700,9510,20140
|
|
20240319,090000,500959880,9650,9680,9710,9600,51661
|