618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191500,5623518990,12290,12290,12290,12290,7053
|
|
20240318,191400,5623518990,12290,12290,12290,12290,0
|
|
20240318,191300,5623518990,12290,12290,12290,12290,0
|
|
20240318,191200,5623518990,12290,12290,12290,12290,0
|
|
20240318,191100,5623518990,12290,12290,12290,12290,0
|
|
20240318,191000,5623518990,12290,12290,12290,12290,0
|
|
20240318,190900,5623518990,12290,12290,12290,12290,0
|
|
20240318,190800,5623518990,12290,12290,12290,12290,0
|
|
20240318,190700,5623518990,12290,12290,12290,12290,0
|
|
20240318,190600,5623518990,12290,12290,12290,12290,0
|
|
20240318,190500,5623518990,12290,12290,12290,12290,0
|
|
20240318,190400,5623518990,12290,12290,12290,12290,0
|
|
20240318,190300,5623518990,12290,12290,12290,12290,0
|
|
20240318,190200,5623518990,12290,12290,12290,12290,0
|
|
20240318,190100,5623518990,12290,12290,12290,12290,0
|
|
20240318,190000,5623518990,12290,12290,12290,12290,0
|
|
20240318,185900,5623518990,12290,12290,12290,12290,0
|
|
20240318,185800,5623518990,12290,12290,12290,12290,0
|
|
20240318,185700,5623518990,12290,12290,12290,12290,0
|
|
20240318,185600,5623518990,12290,12290,12290,12290,0
|
|
20240318,185500,5623518990,12290,12290,12290,12290,0
|
|
20240318,185400,5623518990,12290,12290,12290,12290,0
|
|
20240318,185300,5623518990,12290,12290,12290,12290,0
|
|
20240318,185200,5623518990,12290,12290,12290,12290,0
|
|
20240318,185100,5623518990,12290,12290,12290,12290,0
|
|
20240318,185000,5623518990,12290,12290,12290,12290,0
|
|
20240318,184900,5623518990,12290,12290,12290,12290,0
|
|
20240318,184800,5623518990,12290,12290,12290,12290,0
|
|
20240318,184700,5623518990,12290,12290,12290,12290,0
|
|
20240318,184600,5623518990,12290,12290,12290,12290,0
|
|
20240318,184500,5623518990,12290,12290,12290,12290,7053
|
|
20240318,184400,5623518990,12290,12290,12290,12290,0
|
|
20240318,184300,5623518990,12290,12290,12290,12290,0
|
|
20240318,184200,5623518990,12290,12290,12290,12290,0
|
|
20240318,184100,5623518990,12290,12290,12290,12290,0
|
|
20240318,184000,5623518990,12290,12290,12290,12290,0
|
|
20240318,183900,5623518990,12290,12290,12290,12290,0
|
|
20240318,183800,5623518990,12290,12290,12290,12290,0
|
|
20240318,183700,5623518990,12290,12290,12290,12290,0
|
|
20240318,183600,5623518990,12290,12290,12290,12290,0
|
|
20240318,183500,5623518990,12290,12290,12290,12290,0
|
|
20240318,183400,5623518990,12290,12290,12290,12290,0
|
|
20240318,183300,5623518990,12290,12290,12290,12290,0
|
|
20240318,183200,5623518990,12290,12290,12290,12290,0
|
|
20240318,183100,5623518990,12290,12290,12290,12290,0
|
|
20240318,183000,5623518990,12290,12290,12290,12290,0
|
|
20240318,182900,5623518990,12290,12290,12290,12290,0
|
|
20240318,182800,5623518990,12290,12290,12290,12290,0
|
|
20240318,182700,5623518990,12290,12290,12290,12290,0
|
|
20240318,182600,5623518990,12290,12290,12290,12290,0
|
|
20240318,182500,5623518990,12290,12290,12290,12290,0
|
|
20240318,182400,5623518990,12290,12290,12290,12290,0
|
|
20240318,182300,5623518990,12290,12290,12290,12290,0
|
|
20240318,182200,5623518990,12290,12290,12290,12290,0
|
|
20240318,182100,5623518990,12290,12290,12290,12290,0
|
|
20240318,182000,5623518990,12290,12290,12290,12290,0
|
|
20240318,181900,5623518990,12290,12290,12290,12290,0
|
|
20240318,181800,5623518990,12290,12290,12290,12290,0
|
|
20240318,181700,5623518990,12290,12290,12290,12290,0
|
|
20240318,181600,5623518990,12290,12290,12290,12290,0
|
|
20240318,181500,5623518990,12290,12290,12290,12290,7053
|
|
20240318,181400,5623518990,12290,12290,12290,12290,0
|
|
20240318,181300,5623518990,12290,12290,12290,12290,0
|
|
20240318,181200,5623518990,12290,12290,12290,12290,0
|
|
20240318,181100,5623518990,12290,12290,12290,12290,0
|
|
20240318,181000,5623518990,12290,12290,12290,12290,0
|
|
20240318,180900,5623518990,12290,12290,12290,12290,0
|
|
20240318,180800,5623518990,12290,12290,12290,12290,0
|
|
20240318,180700,5623518990,12290,12290,12290,12290,0
|
|
20240318,180600,5623518990,12290,12290,12290,12290,0
|
|
20240318,180500,5623518990,12290,12290,12290,12290,0
|
|
20240318,180400,5623518990,12290,12290,12290,12290,0
|
|
20240318,180300,5623518990,12290,12290,12290,12290,0
|
|
20240318,180200,5623518990,12290,12290,12290,12290,0
|
|
20240318,180100,5623518990,12290,12290,12290,12290,0
|
|
20240318,180000,5623518990,12290,12290,12290,12290,0
|
|
20240318,175900,5623518990,12290,12290,12290,12290,0
|
|
20240318,175800,5623518990,12290,12290,12290,12290,0
|
|
20240318,175700,5623518990,12290,12290,12290,12290,0
|
|
20240318,175600,5623518990,12290,12290,12290,12290,0
|
|
20240318,175500,5623518990,12290,12290,12290,12290,0
|
|
20240318,175400,5623518990,12290,12290,12290,12290,0
|
|
20240318,175300,5623518990,12290,12290,12290,12290,0
|
|
20240318,175200,5623518990,12290,12290,12290,12290,0
|
|
20240318,175100,5623518990,12290,12290,12290,12290,0
|
|
20240318,175000,5623518990,12290,12290,12290,12290,0
|
|
20240318,174900,5623518990,12290,12290,12290,12290,0
|
|
20240318,174800,5623518990,12290,12290,12290,12290,0
|
|
20240318,174700,5623518990,12290,12290,12290,12290,0
|
|
20240318,174600,5623518990,12290,12290,12290,12290,0
|
|
20240318,174500,5623518990,12290,12290,12290,12290,7053
|
|
20240318,174400,5623518990,12290,12290,12290,12290,0
|
|
20240318,174300,5623518990,12290,12290,12290,12290,0
|
|
20240318,174200,5623518990,12290,12290,12290,12290,0
|
|
20240318,174100,5623518990,12290,12290,12290,12290,0
|
|
20240318,174000,5623518990,12290,12290,12290,12290,0
|
|
20240318,173900,5623518990,12290,12290,12290,12290,0
|
|
20240318,173800,5623518990,12290,12290,12290,12290,0
|
|
20240318,173700,5623518990,12290,12290,12290,12290,0
|
|
20240318,173600,5623518990,12290,12290,12290,12290,0
|
|
20240318,173500,5623518990,12290,12290,12290,12290,0
|
|
20240318,173400,5623518990,12290,12290,12290,12290,0
|
|
20240318,173300,5623518990,12290,12290,12290,12290,0
|
|
20240318,173200,5623518990,12290,12290,12290,12290,0
|
|
20240318,173100,5623518990,12290,12290,12290,12290,0
|
|
20240318,173000,5623518990,12290,12290,12290,12290,0
|
|
20240318,172900,5623518990,12290,12290,12290,12290,0
|
|
20240318,172800,5623518990,12290,12290,12290,12290,0
|
|
20240318,172700,5623518990,12290,12290,12290,12290,0
|
|
20240318,172600,5623518990,12290,12290,12290,12290,0
|
|
20240318,172500,5623518990,12290,12290,12290,12290,0
|
|
20240318,172400,5623518990,12290,12290,12290,12290,0
|
|
20240318,172300,5623518990,12290,12290,12290,12290,0
|
|
20240318,172200,5623518990,12290,12290,12290,12290,0
|
|
20240318,172100,5623518990,12290,12290,12290,12290,0
|
|
20240318,172000,5623518990,12290,12290,12290,12290,0
|
|
20240318,171900,5623518990,12290,12290,12290,12290,0
|
|
20240318,171800,5623518990,12290,12290,12290,12290,0
|
|
20240318,171700,5623518990,12290,12290,12290,12290,0
|
|
20240318,171600,5623518990,12290,12290,12290,12290,0
|
|
20240318,171500,5623518990,12290,12290,12290,12290,7053
|
|
20240318,171400,5623518990,12290,12290,12290,12290,0
|
|
20240318,171300,5623518990,12290,12290,12290,12290,0
|
|
20240318,171200,5623518990,12290,12290,12290,12290,0
|
|
20240318,171100,5623518990,12290,12290,12290,12290,0
|
|
20240318,171000,5623518990,12290,12290,12290,12290,0
|
|
20240318,170900,5623518990,12290,12290,12290,12290,0
|
|
20240318,170800,5623518990,12290,12290,12290,12290,0
|
|
20240318,170700,5623518990,12290,12290,12290,12290,0
|
|
20240318,170600,5623518990,12290,12290,12290,12290,0
|
|
20240318,170500,5623518990,12290,12290,12290,12290,0
|
|
20240318,170400,5623518990,12290,12290,12290,12290,0
|
|
20240318,170300,5623518990,12290,12290,12290,12290,0
|
|
20240318,170200,5623518990,12290,12290,12290,12290,0
|
|
20240318,170100,5623518990,12290,12290,12290,12290,0
|
|
20240318,170000,5623518990,12290,12290,12290,12290,0
|
|
20240318,165900,5623518990,12290,12290,12290,12290,0
|
|
20240318,165800,5623518990,12290,12290,12290,12290,0
|
|
20240318,165700,5623518990,12290,12290,12290,12290,0
|
|
20240318,165600,5623518990,12290,12290,12290,12290,0
|
|
20240318,165500,5623518990,12290,12290,12290,12290,0
|
|
20240318,165400,5623518990,12290,12290,12290,12290,0
|
|
20240318,165300,5623518990,12290,12290,12290,12290,0
|
|
20240318,165200,5623518990,12290,12290,12290,12290,0
|
|
20240318,165100,5623518990,12290,12290,12290,12290,0
|
|
20240318,165000,5623518990,12290,12290,12290,12290,0
|
|
20240318,164900,5623518990,12290,12290,12290,12290,0
|
|
20240318,164800,5623518990,12290,12290,12290,12290,0
|
|
20240318,164700,5623518990,12290,12290,12290,12290,0
|
|
20240318,164600,5623518990,12290,12290,12290,12290,0
|
|
20240318,164500,5623518990,12290,12290,12290,12290,7053
|
|
20240318,164400,5623518990,12290,12290,12290,12290,0
|
|
20240318,164300,5623518990,12290,12290,12290,12290,0
|
|
20240318,164200,5623518990,12290,12290,12290,12290,0
|
|
20240318,164100,5623518990,12290,12290,12290,12290,0
|
|
20240318,164000,5623518990,12290,12290,12290,12290,0
|
|
20240318,163900,5623518990,12290,12290,12290,12290,0
|
|
20240318,163800,5623518990,12290,12290,12290,12290,0
|
|
20240318,163700,5623518990,12290,12290,12290,12290,0
|
|
20240318,163600,5623518990,12290,12290,12290,12290,0
|
|
20240318,163500,5623518990,12290,12290,12290,12290,0
|
|
20240318,163400,5623518990,12290,12290,12290,12290,0
|
|
20240318,163300,5623518990,12290,12290,12290,12290,0
|
|
20240318,163200,5623518990,12290,12290,12290,12290,0
|
|
20240318,163100,5623518990,12290,12290,12290,12290,0
|
|
20240318,163000,5623518990,12290,12290,12290,12290,0
|
|
20240318,162900,5623518990,12290,12290,12290,12290,0
|
|
20240318,162800,5623518990,12290,12290,12290,12290,0
|
|
20240318,162700,5623518990,12290,12290,12290,12290,0
|
|
20240318,162600,5623518990,12290,12290,12290,12290,0
|
|
20240318,162500,5623518990,12290,12290,12290,12290,0
|
|
20240318,162400,5623518990,12290,12290,12290,12290,0
|
|
20240318,162300,5623518990,12290,12290,12290,12290,0
|
|
20240318,162200,5623518990,12290,12290,12290,12290,0
|
|
20240318,162100,5623518990,12290,12290,12290,12290,0
|
|
20240318,162000,5623518990,12290,12290,12290,12290,0
|
|
20240318,161900,5623518990,12290,12290,12290,12290,0
|
|
20240318,161800,5623518990,12290,12290,12290,12290,0
|
|
20240318,161700,5623518990,12290,12290,12290,12290,0
|
|
20240318,161600,5623518990,12290,12290,12290,12290,0
|
|
20240318,161500,5623518990,12290,12290,12290,12290,7053
|
|
20240318,161400,5623518990,12290,12290,12290,12290,0
|
|
20240318,161300,5623518990,12290,12290,12290,12290,0
|
|
20240318,161200,5623518990,12290,12290,12290,12290,0
|
|
20240318,161100,5623518990,12290,12290,12290,12290,0
|
|
20240318,161000,5623518990,12290,12290,12290,12290,0
|
|
20240318,160900,5623518990,12290,12290,12290,12290,0
|
|
20240318,160800,5623518990,12290,12290,12290,12290,0
|
|
20240318,160700,5623518990,12290,12290,12290,12290,0
|
|
20240318,160600,5623518990,12290,12290,12290,12290,0
|
|
20240318,160500,5623518990,12290,12290,12290,12290,0
|
|
20240318,160400,5623518990,12290,12290,12290,12290,0
|
|
20240318,160300,5623518990,12290,12290,12290,12290,0
|
|
20240318,160200,5623518990,12290,12290,12290,12290,0
|
|
20240318,160100,5623518990,12290,12290,12290,12290,0
|
|
20240318,160000,5623518990,12290,12290,12290,12290,0
|
|
20240318,155900,5623518990,12290,12290,12290,12290,0
|
|
20240318,155800,5623518990,12290,12290,12290,12290,0
|
|
20240318,155700,5623518990,12290,12290,12290,12290,0
|
|
20240318,155600,5623518990,12290,12290,12290,12290,0
|
|
20240318,155500,5623518990,12290,12290,12290,12290,0
|
|
20240318,155400,5623518990,12290,12290,12290,12290,0
|
|
20240318,155300,5623518990,12290,12290,12290,12290,0
|
|
20240318,155200,5623518990,12290,12290,12290,12290,0
|
|
20240318,155100,5623518990,12290,12290,12290,12290,0
|
|
20240318,155000,5623518990,12290,12290,12290,12290,0
|
|
20240318,154900,5623518990,12290,12290,12290,12290,0
|
|
20240318,154800,5623518990,12290,12290,12290,12290,0
|
|
20240318,154700,5623518990,12290,12290,12290,12290,0
|
|
20240318,154600,5623518990,12290,12290,12290,12290,0
|
|
20240318,154500,5623518990,12290,12290,12290,12290,7053
|
|
20240318,154400,5623518990,12290,12290,12290,12290,0
|
|
20240318,154300,5623518990,12290,12290,12290,12290,0
|
|
20240318,154200,5623518990,12290,12290,12290,12290,0
|
|
20240318,154100,5623518990,12290,12290,12290,12290,0
|
|
20240318,154000,5623518990,12290,12290,12290,12290,0
|
|
20240318,153900,5623518990,12290,12290,12290,12290,0
|
|
20240318,153800,5623518990,12290,12290,12290,12290,0
|
|
20240318,153700,5623518990,12290,12290,12290,12290,0
|
|
20240318,153600,5623518990,12290,12290,12290,12290,0
|
|
20240318,153500,5623518990,12290,12290,12290,12290,0
|
|
20240318,153400,5623518990,12290,12290,12290,12290,0
|
|
20240318,153300,5623518990,12290,12290,12290,12290,0
|
|
20240318,153200,5623518990,12290,12290,12290,12290,0
|
|
20240318,153100,5623518990,12290,12290,12290,12290,0
|
|
20240318,153000,5623518990,12290,12290,12290,12290,7053
|
|
20240318,152900,5536837620,12260,12260,12260,12260,0
|
|
20240318,152800,5536837620,12260,12260,12260,12260,0
|
|
20240318,152700,5536837620,12260,12260,12260,12260,0
|
|
20240318,152600,5536837620,12260,12260,12260,12260,0
|
|
20240318,152500,5536837620,12260,12260,12260,12260,0
|
|
20240318,152400,5536837620,12260,12260,12260,12260,0
|
|
20240318,152300,5536837620,12260,12260,12260,12260,0
|
|
20240318,152200,5536837620,12260,12260,12260,12260,0
|
|
20240318,152100,5536837620,12260,12260,12260,12260,0
|
|
20240318,152000,5536837620,12260,12260,12260,12260,0
|
|
20240318,151900,5536837620,12260,12260,12260,12250,2118
|
|
20240318,151800,5510870950,12260,12250,12260,12250,728
|
|
20240318,151700,5501947490,12260,12250,12260,12250,373
|
|
20240318,151600,5497374640,12260,12260,12260,12250,3329
|
|
20240318,151500,5456561140,12260,12250,12260,12250,381
|
|
20240318,151400,5451890130,12260,12260,12260,12260,240
|
|
20240318,151300,5448947730,12260,12230,12260,12230,2312
|
|
20240318,151200,5420647000,12220,12220,12230,12220,1308
|
|
20240318,151100,5404660200,12240,12240,12240,12240,15
|
|
20240318,151000,5404476600,12220,12240,12240,12220,104
|
|
20240318,150900,5403205680,12230,12230,12230,12230,1217
|
|
20240318,150800,5388321770,12230,12210,12240,12210,3151
|
|
20240318,150700,5349816070,12230,12230,12230,12210,188
|
|
20240318,150600,5347518050,12210,12240,12250,12210,840
|
|
20240318,150500,5337235460,12240,12250,12250,12190,14450
|
|
20240318,150400,5160795590,12250,12260,12260,12250,576
|
|
20240318,150300,5153738920,12260,12240,12260,12240,869
|
|
20240318,150200,5143096940,12250,12240,12250,12240,198
|
|
20240318,150100,5140672460,12250,12250,12250,12250,221
|
|
20240318,150000,5137965210,12240,12260,12260,12240,84
|
|
20240318,145900,5136936220,12240,12260,12260,12240,4
|
|
20240318,145800,5136887200,12240,12250,12250,12240,136
|
|
20240318,145700,5135221210,12250,12240,12250,12240,10
|
|
20240318,145600,5135098760,12240,12240,12240,12240,166
|
|
20240318,145500,5133066920,12250,12250,12250,12250,120
|
|
20240318,145400,5131596920,12250,12250,12250,12240,351
|
|
20240318,145300,5127299190,12250,12240,12250,12240,78
|
|
20240318,145200,5126343780,12250,12250,12250,12240,292
|
|
20240318,145100,5122766830,12240,12240,12250,12240,12
|
|
20240318,145000,5122619900,12250,12250,12260,12250,672
|
|
20240318,144900,5114387620,12260,12240,12260,12240,126
|
|
20240318,144800,5112844250,12240,12240,12250,12240,15
|
|
20240318,144700,5112660540,12270,12260,12270,12250,3005
|
|
20240318,144600,5075825000,12260,12260,12260,12260,3
|
|
20240318,144500,5075788220,12270,12270,12270,12260,1046
|
|
20240318,144400,5062963820,12260,12270,12270,12260,33
|
|
20240318,144300,5062558960,12270,12260,12270,12260,105
|
|
20240318,144200,5061271620,12270,12270,12270,12270,1
|
|
20240318,144100,5061259350,12260,12270,12270,12260,1319
|
|
20240318,144000,5045075240,12270,12270,12270,12270,5009
|
|
20240318,143900,4983614810,12280,12280,12280,12280,290
|
|
20240318,143800,4980053610,12280,12270,12280,12270,502
|
|
20240318,143700,4973889070,12280,12270,12280,12270,55
|
|
20240318,143600,4973214180,12270,12280,12280,12270,54
|
|
20240318,143500,4972551100,12280,12270,12280,12270,77
|
|
20240318,143400,4971605670,12270,12270,12270,12270,1002
|
|
20240318,143300,4959311130,12280,12280,12280,12260,31
|
|
20240318,143200,4958930470,12280,12270,12280,12270,353
|
|
20240318,143100,4954599030,12270,12280,12280,12270,704
|
|
20240318,143000,4945955910,12280,12250,12280,12250,4644
|
|
20240318,142900,4888951300,12260,12250,12260,12250,1329
|
|
20240318,142800,4872668760,12250,12250,12250,12250,1322
|
|
20240318,142700,4856474260,12260,12250,12260,12250,6
|
|
20240318,142600,4856400720,12260,12260,12260,12250,25
|
|
20240318,142500,4856094240,12250,12260,12260,12250,45
|
|
20240318,142400,4855542550,12250,12260,12260,12250,735
|
|
20240318,142300,4846531490,12260,12260,12270,12260,191
|
|
20240318,142200,4844189790,12260,12260,12260,12260,2
|
|
20240318,142100,4844165270,12260,12270,12270,12260,199
|
|
20240318,142000,4841724740,12260,12270,12270,12260,17
|
|
20240318,141900,4841516190,12260,12260,12260,12250,860
|
|
20240318,141800,4830972620,12260,12250,12260,12250,53
|
|
20240318,141700,4830322850,12260,12260,12260,12250,35
|
|
20240318,141600,4829893760,12250,12250,12260,12250,57
|
|
20240318,141500,4829195010,12250,12260,12260,12250,123
|
|
20240318,141400,4827688210,12250,12260,12260,12250,5
|
|
20240318,141300,4827626940,12260,12260,12260,12260,14
|
|
20240318,141200,4827455300,12260,12250,12260,12250,171
|
|
20240318,141100,4825360510,12260,12250,12260,12250,76
|
|
20240318,141000,4824429440,12260,12250,12260,12250,366
|
|
20240318,140900,4819942290,12250,12250,12250,12250,175
|
|
20240318,140800,4817798540,12250,12260,12270,12250,942
|
|
20240318,140700,4806249620,12260,12260,12270,12260,458
|
|
20240318,140600,4800634410,12260,12270,12270,12260,3357
|
|
20240318,140500,4759455900,12280,12270,12280,12270,393
|
|
20240318,140400,4754629870,12270,12270,12280,12270,109
|
|
20240318,140300,4753292400,12270,12270,12270,12270,20
|
|
20240318,140200,4753047000,12280,12280,12280,12280,24
|
|
20240318,140100,4752752280,12280,12280,12280,12270,18
|
|
20240318,140000,4752531250,12270,12270,12280,12270,400
|
|
20240318,135900,4747623210,12270,12270,12280,12270,11
|
|
20240318,135800,4747488200,12270,12270,12280,12270,265
|
|
20240318,135700,4744234180,12270,12270,12270,12270,1
|
|
20240318,135600,4744221910,12270,12270,12280,12270,1071
|
|
20240318,135500,4731079560,12280,12280,12280,12280,207
|
|
20240318,135400,4728537600,12280,12280,12280,12280,421
|
|
20240318,135300,4723367720,12270,12270,12270,12270,50
|
|
20240318,135200,4722754220,12270,12280,12280,12270,126
|
|
20240318,135100,4721206970,12280,12280,12280,12280,300
|
|
20240318,135000,4717522970,12280,12260,12280,12260,1936
|
|
20240318,134900,4693757580,12260,12270,12270,12260,596
|
|
20240318,134800,4686446120,12270,12260,12270,12260,1099
|
|
20240318,134700,4672971930,12270,12270,12270,12260,931
|
|
20240318,134600,4661548650,12270,12260,12270,12260,344
|
|
20240318,134500,4657327870,12260,12260,12270,12260,114
|
|
20240318,134400,4655929230,12270,12260,12270,12260,164
|
|
20240318,134300,4653918550,12260,12260,12260,12260,55
|
|
20240318,134200,4653244250,12270,12270,12270,12270,17
|
|
20240318,134100,4653035660,12260,12260,12260,12260,20
|
|
20240318,134000,4652790460,12260,12270,12270,12250,74
|
|
20240318,133900,4651882650,12260,12250,12260,12250,214
|
|
20240318,133800,4649260010,12260,12260,12260,12260,54
|
|
20240318,133700,4648597970,12240,12240,12240,12240,601
|
|
20240318,133600,4641241730,12240,12230,12240,12230,148
|
|
20240318,133500,4639431610,12230,12220,12230,12220,135
|
|
20240318,133400,4637781770,12230,12230,12230,12230,64
|
|
20240318,133300,4636999050,12230,12230,12230,12230,200
|
|
20240318,133200,4634553050,12230,12270,12270,12230,2533
|
|
20240318,133100,4603549910,12250,12250,12250,12250,2
|
|
20240318,133000,4603525410,12270,12270,12270,12270,8
|
|
20240318,132900,4603427250,12270,12260,12270,12260,125
|
|
20240318,132800,4601894310,12260,12260,12260,12250,45
|
|
20240318,132700,4601343010,12250,12250,12250,12250,200
|
|
20240318,132600,4598893010,12270,12270,12270,12250,4
|
|
20240318,132500,4598843950,12270,12250,12270,12250,264
|
|
20240318,132400,4595609870,12250,12250,12250,12250,251
|
|
20240318,132300,4592535120,12270,12270,12270,12250,452
|
|
20240318,132200,4586989160,12260,12260,12260,12260,557
|
|
20240318,132100,4580160340,12260,12250,12260,12250,606
|
|
20240318,132000,4572736800,12250,12250,12250,12250,121
|
|
20240318,131900,4571254550,12270,12260,12270,12250,452
|
|
20240318,131800,4565715950,12280,12300,12300,12260,971
|
|
20240318,131700,4553796070,12300,12290,12300,12270,805
|
|
20240318,131600,4543911490,12300,12300,12300,12290,253
|
|
20240318,131500,4540799690,12310,12300,12310,12300,229
|
|
20240318,131400,4537982950,12300,12320,12320,12300,1706
|
|
20240318,131300,4516970210,12320,12320,12330,12320,69
|
|
20240318,131200,4516120090,12320,12330,12330,12320,203
|
|
20240318,131100,4513617600,12330,12330,12330,12320,135
|
|
20240318,131000,4511954160,12320,12340,12340,12320,565
|
|
20240318,130900,4504985990,12330,12340,12340,12330,712
|
|
20240318,130800,4496206990,12330,12330,12340,12330,276
|
|
20240318,130700,4492803880,12340,12340,12340,12340,4
|
|
20240318,130600,4492754520,12340,12320,12340,12320,3557
|
|
20240318,130500,4448917560,12320,12300,12320,12300,8387
|
|
20240318,130400,4345687800,12310,12300,12310,12300,411
|
|
20240318,130300,4340631760,12300,12280,12300,12280,3827
|
|
20240318,130200,4293588110,12260,12270,12270,12250,2661
|
|
20240318,130100,4260945220,12270,12280,12280,12270,196
|
|
20240318,130000,4258539160,12280,12280,12280,12270,392
|
|
20240318,125900,4253727510,12270,12280,12280,12270,5
|
|
20240318,125800,4253666120,12280,12280,12280,12280,50
|
|
20240318,125700,4253052120,12280,12290,12290,12280,928
|
|
20240318,125600,4241655300,12280,12270,12280,12270,419
|
|
20240318,125500,4236511980,12280,12280,12290,12280,817
|
|
20240318,125400,4226479180,12290,12290,12290,12290,393
|
|
20240318,125300,4221649210,12290,12290,12300,12290,7
|
|
20240318,125200,4221563140,12290,12290,12300,12290,390
|
|
20240318,125100,4216769040,12300,12290,12300,12290,19
|
|
20240318,125000,4216535350,12290,12290,12290,12290,355
|
|
20240318,124900,4212172400,12290,12290,12300,12290,801
|
|
20240318,124800,4202328060,12300,12290,12300,12290,421
|
|
20240318,124700,4197153860,12290,12300,12300,12290,64
|
|
20240318,124600,4196367260,12290,12290,12290,12290,490
|
|
20240318,124500,4190345160,12290,12290,12290,12290,17
|
|
20240318,124400,4190136230,12290,12290,12290,12290,808
|
|
20240318,124300,4180205910,12290,12300,12300,12290,908
|
|
20240318,124200,4169046550,12290,12290,12300,12290,63
|
|
20240318,124100,4168272120,12290,12300,12300,12290,16
|
|
20240318,124000,4168075330,12290,12290,12290,12290,6
|
|
20240318,123900,4168001590,12290,12300,12300,12290,334
|
|
20240318,123800,4163894180,12310,12300,12310,12300,681
|
|
20240318,123700,4155517710,12310,12310,12310,12310,69
|
|
20240318,123600,4154668320,12310,12300,12310,12300,850
|
|
20240318,123500,4144209930,12310,12310,12320,12310,328
|
|
20240318,123400,4140171610,12320,12310,12320,12310,1314
|
|
20240318,123300,4123996230,12310,12310,12320,12310,322
|
|
20240318,123200,4120032390,12320,12310,12320,12310,140
|
|
20240318,123100,4118307650,12310,12310,12310,12310,327
|
|
20240318,123000,4114282280,12320,12320,12320,12310,159
|
|
20240318,122900,4112324900,12320,12310,12320,12310,7
|
|
20240318,122800,4112238670,12320,12310,12320,12310,6
|
|
20240318,122700,4112164770,12310,12310,12310,12310,11
|
|
20240318,122600,4112029360,12310,12320,12320,12310,519
|
|
20240318,122500,4105636240,12310,12320,12320,12310,141
|
|
20240318,122400,4103899730,12320,12320,12320,12310,69
|
|
20240318,122300,4103049850,12320,12310,12320,12310,77
|
|
20240318,122200,4102101960,12320,12320,12320,12320,299
|
|
20240318,122100,4098418280,12310,12310,12310,12310,390
|
|
20240318,122000,4093617380,12310,12300,12310,12300,219
|
|
20240318,121900,4090921540,12310,12310,12310,12310,524
|
|
20240318,121800,4084471100,12310,12310,12310,12310,5
|
|
20240318,121700,4084409550,12310,12300,12310,12300,1138
|
|
20240318,121600,4070401770,12310,12310,12310,12310,256
|
|
20240318,121500,4067250410,12310,12310,12310,12310,33
|
|
20240318,121400,4066844180,12300,12300,12310,12300,363
|
|
20240318,121300,4062379240,12300,12300,12310,12300,1822
|
|
20240318,121200,4039954510,12300,12300,12300,12300,619
|
|
20240318,121100,4032340810,12300,12290,12300,12290,4
|
|
20240318,121000,4032291630,12300,12300,12300,12300,18
|
|
20240318,120900,4032070230,12290,12290,12290,12290,1
|
|
20240318,120800,4032057940,12290,12290,12290,12290,32
|
|
20240318,120700,4031664660,12290,12300,12300,12290,152
|
|
20240318,120600,4029796560,12300,12300,12300,12290,126
|
|
20240318,120500,4028246840,12300,12310,12310,12300,1192
|
|
20240318,120400,4013582610,12300,12290,12300,12290,3237
|
|
20240318,120300,3973772020,12290,12280,12290,12280,2
|
|
20240318,120200,3973747450,12280,12290,12290,12280,5
|
|
20240318,120100,3973686010,12280,12280,12280,12280,203
|
|
20240318,120000,3971193170,12280,12290,12290,12280,696
|
|
20240318,115900,3962643330,12290,12290,12290,12290,384
|
|
20240318,115800,3957923970,12290,12280,12290,12280,196
|
|
20240318,115700,3955515950,12290,12290,12290,12290,253
|
|
20240318,115600,3952406580,12290,12290,12290,12290,807
|
|
20240318,115500,3942488550,12280,12280,12290,12280,252
|
|
20240318,115400,3939391990,12280,12290,12290,12280,287
|
|
20240318,115300,3935867460,12280,12290,12290,12280,71
|
|
20240318,115200,3934994980,12290,12290,12290,12280,121
|
|
20240318,115100,3933508090,12290,12290,12290,12280,35
|
|
20240318,115000,3933077950,12290,12290,12290,12290,0
|
|
20240318,114900,3933077950,12290,12290,12290,12280,1101
|
|
20240318,114800,3919555630,12290,12290,12290,12290,8
|
|
20240318,114700,3919457310,12290,12280,12290,12280,185
|
|
20240318,114600,3917185330,12290,12290,12290,12290,0
|
|
20240318,114500,3917185330,12290,12270,12290,12270,241
|
|
20240318,114400,3914225820,12270,12280,12280,12270,1201
|
|
20240318,114300,3899477550,12280,12280,12280,12280,4
|
|
20240318,114200,3899428430,12280,12280,12280,12280,27
|
|
20240318,114100,3899096870,12270,12260,12270,12260,910
|
|
20240318,114000,3887931480,12270,12270,12270,12260,1318
|
|
20240318,113900,3871759820,12270,12260,12270,12260,186
|
|
20240318,113800,3869479100,12260,12260,12260,12260,15
|
|
20240318,113700,3869295200,12260,12260,12270,12260,611
|
|
20240318,113600,3861804300,12260,12260,12260,12260,891
|
|
20240318,113500,3850880640,12260,12260,12260,12250,85
|
|
20240318,113400,3849838550,12260,12260,12260,12260,537
|
|
20240318,113300,3843254930,12270,12260,12270,12260,10
|
|
20240318,113200,3843132280,12260,12260,12270,12260,361
|
|
20240318,113100,3838703540,12260,12260,12260,12250,110
|
|
20240318,113000,3837354960,12270,12260,12270,12260,15
|
|
20240318,112900,3837170920,12260,12270,12270,12260,527
|
|
20240318,112800,3830709600,12270,12270,12270,12260,117
|
|
20240318,112700,3829274110,12270,12270,12270,12270,34
|
|
20240318,112600,3828856930,12270,12270,12270,12270,10
|
|
20240318,112500,3828734230,12260,12260,12260,12260,0
|
|
20240318,112400,3828734230,12260,12270,12270,12260,162
|
|
20240318,112300,3826748100,12270,12280,12280,12270,384
|
|
20240318,112200,3822036120,12270,12280,12280,12270,75
|
|
20240318,112100,3821115740,12270,12280,12280,12270,320
|
|
20240318,112000,3817188140,12280,12280,12280,12280,101
|
|
20240318,111900,3815947860,12270,12260,12270,12260,1001
|
|
20240318,111800,3803665790,12260,12260,12260,12260,383
|
|
20240318,111700,3798970210,12270,12270,12270,12270,116
|
|
20240318,111600,3797546890,12270,12260,12270,12260,186
|
|
20240318,111500,3795264680,12260,12280,12280,12260,822
|
|
20240318,111400,3785174260,12290,12290,12290,12290,701
|
|
20240318,111300,3776558970,12290,12270,12290,12270,1126
|
|
20240318,111200,3762727470,12280,12270,12280,12270,1251
|
|
20240318,111100,3747366190,12280,12270,12280,12270,284
|
|
20240318,111000,3743881110,12270,12280,12280,12270,226
|
|
20240318,110900,3741106280,12280,12280,12280,12280,23
|
|
20240318,110800,3740823840,12270,12260,12270,12260,2120
|
|
20240318,110700,3714814100,12260,12260,12270,12260,1080
|
|
20240318,110600,3701573290,12260,12250,12270,12250,604
|
|
20240318,110500,3694168820,12250,12240,12250,12240,329
|
|
20240318,110400,3690141770,12240,12240,12240,12240,105
|
|
20240318,110300,3688856570,12240,12220,12240,12220,803
|
|
20240318,110200,3679036010,12220,12220,12220,12220,20
|
|
20240318,110100,3678791610,12220,12210,12220,12210,1466
|
|
20240318,110000,3660877130,12210,12210,12220,12210,81
|
|
20240318,105900,3659887520,12210,12220,12220,12210,32
|
|
20240318,105800,3659496490,12220,12220,12220,12220,200
|
|
20240318,105700,3657052490,12210,12220,12220,12210,152
|
|
20240318,105600,3655196440,12210,12210,12210,12210,11
|
|
20240318,105500,3655062130,12210,12210,12220,12210,239
|
|
20240318,105400,3652143720,12210,12210,12210,12210,62
|
|
20240318,105300,3651386700,12220,12220,12220,12220,6
|
|
20240318,105200,3651313380,12220,12220,12220,12220,21
|
|
20240318,105100,3651056760,12210,12210,12220,12210,156
|
|
20240318,105000,3649150790,12220,12210,12220,12210,23
|
|
20240318,104900,3648869830,12210,12210,12210,12210,1673
|
|
20240318,104800,3628442500,12210,12210,12210,12210,251
|
|
20240318,104700,3625377790,12210,12230,12230,12210,4554
|
|
20240318,104600,3569750710,12230,12250,12250,12230,622
|
|
20240318,104500,3562141600,12250,12280,12280,12240,1848
|
|
20240318,104400,3539478200,12290,12290,12290,12280,1085
|
|
20240318,104300,3526146510,12300,12300,12310,12290,332
|
|
20240318,104200,3522064860,12310,12260,12310,12260,9230
|
|
20240318,104100,3408556850,12260,12250,12260,12250,153
|
|
20240318,104000,3406682200,12260,12240,12260,12240,936
|
|
20240318,103900,3395214030,12240,12250,12250,12240,187
|
|
20240318,103800,3392923310,12240,12240,12240,12230,502
|
|
20240318,103700,3386779030,12240,12240,12240,12240,146
|
|
20240318,103600,3384991990,12230,12240,12240,12230,421
|
|
20240318,103500,3379839070,12240,12240,12240,12240,781
|
|
20240318,103400,3370279630,12240,12240,12240,12240,109
|
|
20240318,103300,3368945470,12230,12230,12230,12230,186
|
|
20240318,103200,3366670690,12230,12210,12230,12210,361
|
|
20240318,103100,3362260070,12210,12210,12210,12210,19
|
|
20240318,103000,3362028080,12210,12210,12210,12210,329
|
|
20240318,102900,3358010990,12210,12210,12210,12210,943
|
|
20240318,102800,3346496960,12210,12210,12210,12210,110
|
|
20240318,102700,3345153860,12200,12200,12200,12200,405
|
|
20240318,102600,3340212860,12200,12200,12200,12190,378
|
|
20240318,102500,3335602220,12200,12200,12200,12200,16
|
|
20240318,102400,3335407020,12180,12180,12180,12180,293
|
|
20240318,102300,3331838280,12170,12180,12180,12170,140
|
|
20240318,102200,3330133680,12170,12180,12180,12170,471
|
|
20240318,102100,3324401550,12170,12170,12170,12170,1388
|
|
20240318,102000,3307509590,12170,12160,12170,12160,431
|
|
20240318,101900,3302265780,12170,12170,12170,12160,145
|
|
20240318,101800,3300502130,12160,12160,12160,12160,63
|
|
20240318,101700,3299736050,12160,12140,12160,12140,207
|
|
20240318,101600,3297221690,12140,12130,12140,12130,108
|
|
20240318,101500,3295911150,12130,12120,12140,12100,7005
|
|
20240318,101400,3211071150,12120,12150,12160,12120,566
|
|
20240318,101300,3204203440,12150,12160,12170,12130,4504
|
|
20240318,101200,3149529400,12170,12180,12180,12160,66
|
|
20240318,101100,3148726120,12180,12160,12180,12130,2578
|
|
20240318,101000,3117414890,12150,12180,12200,12150,4034
|
|
20240318,100900,3068345030,12170,12160,12170,12160,102
|
|
20240318,100800,3067104180,12150,12140,12150,12140,793
|
|
20240318,100700,3057471690,12150,12150,12150,12140,139
|
|
20240318,100600,3055783120,12150,12150,12150,12150,723
|
|
20240318,100500,3046998670,12150,12210,12210,12140,6442
|
|
20240318,100400,2968572090,12210,12180,12210,12180,1534
|
|
20240318,100300,2949881200,12200,12180,12200,12180,44
|
|
20240318,100200,2949344420,12170,12170,12170,12170,1988
|
|
20240318,100100,2925150460,12160,12160,12200,12150,2732
|
|
20240318,100000,2891917790,12160,12230,12230,12150,8727
|
|
20240318,095900,2785520470,12230,12240,12240,12220,1360
|
|
20240318,095800,2768891440,12230,12260,12260,12230,4204
|
|
20240318,095700,2717430070,12260,12250,12260,12250,643
|
|
20240318,095600,2709548320,12240,12260,12260,12240,888
|
|
20240318,095500,2698668460,12260,12260,12270,12250,1120
|
|
20240318,095400,2684939040,12260,12290,12290,12260,1158
|
|
20240318,095300,2670722560,12280,12290,12290,12280,150
|
|
20240318,095200,2668879080,12300,12280,12300,12270,500
|
|
20240318,095100,2662738150,12270,12280,12280,12270,2667
|
|
20240318,095000,2630013310,12280,12310,12320,12280,4941
|
|
20240318,094900,2569228540,12310,12320,12320,12310,602
|
|
20240318,094800,2561815620,12320,12320,12320,12310,1048
|
|
20240318,094700,2548905770,12320,12310,12320,12310,1247
|
|
20240318,094600,2533548930,12310,12310,12320,12310,1477
|
|
20240318,094500,2515358250,12320,12320,12320,12300,3331
|
|
20240318,094400,2474354460,12310,12330,12330,12310,2618
|
|
20240318,094300,2442102200,12330,12330,12340,12330,3255
|
|
20240318,094200,2401964830,12330,12340,12340,12320,5491
|
|
20240318,094100,2334213480,12340,12320,12340,12300,3070
|
|
20240318,094000,2296363790,12320,12340,12350,12320,5723
|
|
20240318,093900,2225770350,12340,12320,12340,12320,3517
|
|
20240318,093800,2182396980,12330,12330,12340,12330,3541
|
|
20240318,093700,2138736310,12320,12310,12330,12300,3588
|
|
20240318,093600,2094548400,12310,12290,12320,12280,13374
|
|
20240318,093500,1930073270,12290,12230,12290,12230,4259
|
|
20240318,093400,1877839150,12230,12240,12240,12220,1326
|
|
20240318,093300,1861620270,12240,12240,12240,12230,1605
|
|
20240318,093200,1841989100,12240,12240,12260,12240,7175
|
|
20240318,093100,1754113900,12230,12200,12230,12200,3016
|
|
20240318,093000,1717237340,12210,12210,12220,12200,1408
|
|
20240318,092900,1700047280,12200,12200,12230,12200,611
|
|
20240318,092800,1692592810,12200,12230,12230,12200,2773
|
|
20240318,092700,1658734770,12230,12240,12240,12210,4347
|
|
20240318,092600,1605637710,12240,12250,12250,12230,1966
|
|
20240318,092500,1581586810,12250,12260,12260,12230,3757
|
|
20240318,092400,1535557390,12260,12220,12260,12210,17267
|
|
20240318,092300,1324482470,12220,12190,12230,12180,8501
|
|
20240318,092200,1220882610,12200,12210,12210,12190,1167
|
|
20240318,092100,1206637400,12220,12210,12230,12200,3670
|
|
20240318,092000,1161800440,12210,12250,12280,12200,3866
|
|
20240318,091900,1114475470,12240,12090,12280,12090,28561
|
|
20240318,091800,766248550,12100,12090,12100,12080,1827
|
|
20240318,091700,744155240,12070,12080,12080,12060,1362
|
|
20240318,091600,727727600,12080,12090,12100,12080,1799
|
|
20240318,091500,705980340,12090,12110,12120,12090,2460
|
|
20240318,091400,676212080,12120,12120,12130,12110,1433
|
|
20240318,091300,658848830,12120,12120,12130,12120,2066
|
|
20240318,091200,633803870,12130,12130,12130,12120,800
|
|
20240318,091100,624101900,12140,12140,12150,12110,3892
|
|
20240318,091000,576878320,12140,12120,12150,12110,4185
|
|
20240318,090900,526120720,12110,12060,12110,12050,5080
|
|
20240318,090800,464710170,12060,12050,12060,12050,279
|
|
20240318,090700,461346440,12050,12050,12060,12050,248
|
|
20240318,090600,458357040,12060,12030,12100,12030,9333
|
|
20240318,090500,345706780,12030,12040,12040,12010,2011
|
|
20240318,090400,321537040,12030,12030,12040,12020,2209
|
|
20240318,090300,294969660,12030,12050,12050,12030,2526
|
|
20240318,090200,264551610,12050,12060,12060,12030,4705
|
|
20240318,090100,207858560,12050,12010,12060,12010,6217
|
|
20240318,090000,132970570,12010,12020,12050,11950,10115
|