664 lines
36 KiB
CSV
664 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,200100,24484445600,19370,19370,19370,19370,28078
|
|
20240322,200000,24484445600,19370,19370,19370,19370,0
|
|
20240322,195900,24484445600,19370,19370,19370,19370,0
|
|
20240322,195800,24484445600,19370,19370,19370,19370,0
|
|
20240322,195700,24484445600,19370,19370,19370,19370,0
|
|
20240322,195600,24484445600,19370,19370,19370,19370,0
|
|
20240322,195500,24484445600,19370,19370,19370,19370,0
|
|
20240322,195400,24484445600,19370,19370,19370,19370,0
|
|
20240322,195300,24484445600,19370,19370,19370,19370,0
|
|
20240322,195200,24484445600,19370,19370,19370,19370,0
|
|
20240322,195100,24484445600,19370,19370,19370,19370,0
|
|
20240322,195000,24484445600,19370,19370,19370,19370,0
|
|
20240322,194900,24484445600,19370,19370,19370,19370,0
|
|
20240322,194800,24484445600,19370,19370,19370,19370,0
|
|
20240322,194700,24484445600,19370,19370,19370,19370,0
|
|
20240322,194600,24484445600,19370,19370,19370,19370,0
|
|
20240322,194500,24484445600,19370,19370,19370,19370,0
|
|
20240322,194400,24484445600,19370,19370,19370,19370,0
|
|
20240322,194300,24484445600,19370,19370,19370,19370,0
|
|
20240322,194200,24484445600,19370,19370,19370,19370,0
|
|
20240322,194100,24484445600,19370,19370,19370,19370,0
|
|
20240322,194000,24484445600,19370,19370,19370,19370,0
|
|
20240322,193900,24484445600,19370,19370,19370,19370,0
|
|
20240322,193800,24484445600,19370,19370,19370,19370,0
|
|
20240322,193700,24484445600,19370,19370,19370,19370,0
|
|
20240322,193600,24484445600,19370,19370,19370,19370,0
|
|
20240322,193500,24484445600,19370,19370,19370,19370,0
|
|
20240322,193400,24484445600,19370,19370,19370,19370,0
|
|
20240322,193300,24484445600,19370,19370,19370,19370,0
|
|
20240322,193200,24484445600,19370,19370,19370,19370,0
|
|
20240322,193100,24484445600,19370,19370,19370,19370,28078
|
|
20240322,193000,24484445600,19370,19370,19370,19370,0
|
|
20240322,192900,24484445600,19370,19370,19370,19370,0
|
|
20240322,192800,24484445600,19370,19370,19370,19370,0
|
|
20240322,192700,24484445600,19370,19370,19370,19370,0
|
|
20240322,192600,24484445600,19370,19370,19370,19370,0
|
|
20240322,192500,24484445600,19370,19370,19370,19370,0
|
|
20240322,192400,24484445600,19370,19370,19370,19370,0
|
|
20240322,192300,24484445600,19370,19370,19370,19370,0
|
|
20240322,192200,24484445600,19370,19370,19370,19370,0
|
|
20240322,192100,24484445600,19370,19370,19370,19370,0
|
|
20240322,192000,24484445600,19370,19370,19370,19370,0
|
|
20240322,191900,24484445600,19370,19370,19370,19370,0
|
|
20240322,191800,24484445600,19370,19370,19370,19370,0
|
|
20240322,191700,24484445600,19370,19370,19370,19370,0
|
|
20240322,191600,24484445600,19370,19370,19370,19370,0
|
|
20240322,191500,24484445600,19370,19370,19370,19370,0
|
|
20240322,191400,24484445600,19370,19370,19370,19370,0
|
|
20240322,191300,24484445600,19370,19370,19370,19370,0
|
|
20240322,191200,24484445600,19370,19370,19370,19370,0
|
|
20240322,191100,24484445600,19370,19370,19370,19370,0
|
|
20240322,191000,24484445600,19370,19370,19370,19370,0
|
|
20240322,190900,24484445600,19370,19370,19370,19370,0
|
|
20240322,190800,24484445600,19370,19370,19370,19370,0
|
|
20240322,190700,24484445600,19370,19370,19370,19370,0
|
|
20240322,190600,24484445600,19370,19370,19370,19370,0
|
|
20240322,190500,24484445600,19370,19370,19370,19370,0
|
|
20240322,190400,24484445600,19370,19370,19370,19370,0
|
|
20240322,190300,24484445600,19370,19370,19370,19370,0
|
|
20240322,190200,24484445600,19370,19370,19370,19370,0
|
|
20240322,190100,24484445600,19370,19370,19370,19370,28078
|
|
20240322,190000,24484445600,19370,19370,19370,19370,0
|
|
20240322,185900,24484445600,19370,19370,19370,19370,0
|
|
20240322,185800,24484445600,19370,19370,19370,19370,0
|
|
20240322,185700,24484445600,19370,19370,19370,19370,0
|
|
20240322,185600,24484445600,19370,19370,19370,19370,0
|
|
20240322,185500,24484445600,19370,19370,19370,19370,0
|
|
20240322,185400,24484445600,19370,19370,19370,19370,0
|
|
20240322,185300,24484445600,19370,19370,19370,19370,0
|
|
20240322,185200,24484445600,19370,19370,19370,19370,0
|
|
20240322,185100,24484445600,19370,19370,19370,19370,0
|
|
20240322,185000,24484445600,19370,19370,19370,19370,0
|
|
20240322,184900,24484445600,19370,19370,19370,19370,0
|
|
20240322,184800,24484445600,19370,19370,19370,19370,0
|
|
20240322,184700,24484445600,19370,19370,19370,19370,0
|
|
20240322,184600,24484445600,19370,19370,19370,19370,0
|
|
20240322,184500,24484445600,19370,19370,19370,19370,0
|
|
20240322,184400,24484445600,19370,19370,19370,19370,0
|
|
20240322,184300,24484445600,19370,19370,19370,19370,0
|
|
20240322,184200,24484445600,19370,19370,19370,19370,0
|
|
20240322,184100,24484445600,19370,19370,19370,19370,0
|
|
20240322,184000,24484445600,19370,19370,19370,19370,0
|
|
20240322,183900,24484445600,19370,19370,19370,19370,0
|
|
20240322,183800,24484445600,19370,19370,19370,19370,0
|
|
20240322,183700,24484445600,19370,19370,19370,19370,0
|
|
20240322,183600,24484445600,19370,19370,19370,19370,0
|
|
20240322,183500,24484445600,19370,19370,19370,19370,0
|
|
20240322,183400,24484445600,19370,19370,19370,19370,0
|
|
20240322,183300,24484445600,19370,19370,19370,19370,0
|
|
20240322,183200,24484445600,19370,19370,19370,19370,0
|
|
20240322,183100,24484445600,19370,19370,19370,19370,28078
|
|
20240322,183000,24484445600,19370,19370,19370,19370,0
|
|
20240322,182900,24484445600,19370,19370,19370,19370,0
|
|
20240322,182800,24484445600,19370,19370,19370,19370,0
|
|
20240322,182700,24484445600,19370,19370,19370,19370,0
|
|
20240322,182600,24484445600,19370,19370,19370,19370,0
|
|
20240322,182500,24484445600,19370,19370,19370,19370,0
|
|
20240322,182400,24484445600,19370,19370,19370,19370,0
|
|
20240322,182300,24484445600,19370,19370,19370,19370,0
|
|
20240322,182200,24484445600,19370,19370,19370,19370,0
|
|
20240322,182100,24484445600,19370,19370,19370,19370,0
|
|
20240322,182000,24484445600,19370,19370,19370,19370,0
|
|
20240322,181900,24484445600,19370,19370,19370,19370,0
|
|
20240322,181800,24484445600,19370,19370,19370,19370,0
|
|
20240322,181700,24484445600,19370,19370,19370,19370,0
|
|
20240322,181600,24484445600,19370,19370,19370,19370,0
|
|
20240322,181500,24484445600,19370,19370,19370,19370,0
|
|
20240322,181400,24484445600,19370,19370,19370,19370,0
|
|
20240322,181300,24484445600,19370,19370,19370,19370,0
|
|
20240322,181200,24484445600,19370,19370,19370,19370,0
|
|
20240322,181100,24484445600,19370,19370,19370,19370,0
|
|
20240322,181000,24484445600,19370,19370,19370,19370,0
|
|
20240322,180900,24484445600,19370,19370,19370,19370,0
|
|
20240322,180800,24484445600,19370,19370,19370,19370,0
|
|
20240322,180700,24484445600,19370,19370,19370,19370,0
|
|
20240322,180600,24484445600,19370,19370,19370,19370,0
|
|
20240322,180500,24484445600,19370,19370,19370,19370,0
|
|
20240322,180400,24484445600,19370,19370,19370,19370,0
|
|
20240322,180300,24484445600,19370,19370,19370,19370,0
|
|
20240322,180200,24484445600,19370,19370,19370,19370,0
|
|
20240322,180100,24484445600,19370,19370,19370,19370,28078
|
|
20240322,180000,24484445600,19370,19370,19370,19370,0
|
|
20240322,175900,24484445600,19370,19370,19370,19370,0
|
|
20240322,175800,24484445600,19370,19370,19370,19370,0
|
|
20240322,175700,24484445600,19370,19370,19370,19370,0
|
|
20240322,175600,24484445600,19370,19370,19370,19370,0
|
|
20240322,175500,24484445600,19370,19370,19370,19370,0
|
|
20240322,175400,24484445600,19370,19370,19370,19370,0
|
|
20240322,175300,24484445600,19370,19370,19370,19370,0
|
|
20240322,175200,24484445600,19370,19370,19370,19370,0
|
|
20240322,175100,24484445600,19370,19370,19370,19370,0
|
|
20240322,175000,24484445600,19370,19370,19370,19370,0
|
|
20240322,174900,24484445600,19370,19370,19370,19370,0
|
|
20240322,174800,24484445600,19370,19370,19370,19370,0
|
|
20240322,174700,24484445600,19370,19370,19370,19370,0
|
|
20240322,174600,24484445600,19370,19370,19370,19370,0
|
|
20240322,174500,24484445600,19370,19370,19370,19370,0
|
|
20240322,174400,24484445600,19370,19370,19370,19370,0
|
|
20240322,174300,24484445600,19370,19370,19370,19370,0
|
|
20240322,174200,24484445600,19370,19370,19370,19370,0
|
|
20240322,174100,24484445600,19370,19370,19370,19370,0
|
|
20240322,174000,24484445600,19370,19370,19370,19370,0
|
|
20240322,173900,24484445600,19370,19370,19370,19370,0
|
|
20240322,173800,24484445600,19370,19370,19370,19370,0
|
|
20240322,173700,24484445600,19370,19370,19370,19370,0
|
|
20240322,173600,24484445600,19370,19370,19370,19370,0
|
|
20240322,173500,24484445600,19370,19370,19370,19370,0
|
|
20240322,173400,24484445600,19370,19370,19370,19370,0
|
|
20240322,173300,24484445600,19370,19370,19370,19370,0
|
|
20240322,173200,24484445600,19370,19370,19370,19370,0
|
|
20240322,173100,24484445600,19370,19370,19370,19370,28078
|
|
20240322,173000,24484445600,19370,19370,19370,19370,0
|
|
20240322,172900,24484445600,19370,19370,19370,19370,0
|
|
20240322,172800,24484445600,19370,19370,19370,19370,0
|
|
20240322,172700,24484445600,19370,19370,19370,19370,0
|
|
20240322,172600,24484445600,19370,19370,19370,19370,0
|
|
20240322,172500,24484445600,19370,19370,19370,19370,0
|
|
20240322,172400,24484445600,19370,19370,19370,19370,0
|
|
20240322,172300,24484445600,19370,19370,19370,19370,0
|
|
20240322,172200,24484445600,19370,19370,19370,19370,0
|
|
20240322,172100,24484445600,19370,19370,19370,19370,0
|
|
20240322,172000,24484445600,19370,19370,19370,19370,0
|
|
20240322,171900,24484445600,19370,19370,19370,19370,0
|
|
20240322,171800,24484445600,19370,19370,19370,19370,0
|
|
20240322,171700,24484445600,19370,19370,19370,19370,0
|
|
20240322,171600,24484445600,19370,19370,19370,19370,0
|
|
20240322,171500,24484445600,19370,19370,19370,19370,0
|
|
20240322,171400,24484445600,19370,19370,19370,19370,0
|
|
20240322,171300,24484445600,19370,19370,19370,19370,0
|
|
20240322,171200,24484445600,19370,19370,19370,19370,0
|
|
20240322,171100,24484445600,19370,19370,19370,19370,0
|
|
20240322,171000,24484445600,19370,19370,19370,19370,0
|
|
20240322,170900,24484445600,19370,19370,19370,19370,0
|
|
20240322,170800,24484445600,19370,19370,19370,19370,0
|
|
20240322,170700,24484445600,19370,19370,19370,19370,0
|
|
20240322,170600,24484445600,19370,19370,19370,19370,0
|
|
20240322,170500,24484445600,19370,19370,19370,19370,0
|
|
20240322,170400,24484445600,19370,19370,19370,19370,0
|
|
20240322,170300,24484445600,19370,19370,19370,19370,0
|
|
20240322,170200,24484445600,19370,19370,19370,19370,0
|
|
20240322,170100,24484445600,19370,19370,19370,19370,28078
|
|
20240322,170000,24484445600,19370,19370,19370,19370,0
|
|
20240322,165900,24484445600,19370,19370,19370,19370,0
|
|
20240322,165800,24484445600,19370,19370,19370,19370,0
|
|
20240322,165700,24484445600,19370,19370,19370,19370,0
|
|
20240322,165600,24484445600,19370,19370,19370,19370,0
|
|
20240322,165500,24484445600,19370,19370,19370,19370,0
|
|
20240322,165400,24484445600,19370,19370,19370,19370,0
|
|
20240322,165300,24484445600,19370,19370,19370,19370,0
|
|
20240322,165200,24484445600,19370,19370,19370,19370,0
|
|
20240322,165100,24484445600,19370,19370,19370,19370,0
|
|
20240322,165000,24484445600,19370,19370,19370,19370,0
|
|
20240322,164900,24484445600,19370,19370,19370,19370,0
|
|
20240322,164800,24484445600,19370,19370,19370,19370,0
|
|
20240322,164700,24484445600,19370,19370,19370,19370,0
|
|
20240322,164600,24484445600,19370,19370,19370,19370,0
|
|
20240322,164500,24484445600,19370,19370,19370,19370,0
|
|
20240322,164400,24484445600,19370,19370,19370,19370,0
|
|
20240322,164300,24484445600,19370,19370,19370,19370,0
|
|
20240322,164200,24484445600,19370,19370,19370,19370,0
|
|
20240322,164100,24484445600,19370,19370,19370,19370,0
|
|
20240322,164000,24484445600,19370,19370,19370,19370,0
|
|
20240322,163900,24484445600,19370,19370,19370,19370,0
|
|
20240322,163800,24484445600,19370,19370,19370,19370,0
|
|
20240322,163700,24484445600,19370,19370,19370,19370,0
|
|
20240322,163600,24484445600,19370,19370,19370,19370,0
|
|
20240322,163500,24484445600,19370,19370,19370,19370,0
|
|
20240322,163400,24484445600,19370,19370,19370,19370,0
|
|
20240322,163300,24484445600,19370,19370,19370,19370,0
|
|
20240322,163200,24484445600,19370,19370,19370,19370,0
|
|
20240322,163100,24484445600,19370,19370,19370,19370,28078
|
|
20240322,163000,24484445600,19370,19370,19370,19370,0
|
|
20240322,162900,24484445600,19370,19370,19370,19370,0
|
|
20240322,162800,24484445600,19370,19370,19370,19370,0
|
|
20240322,162700,24484445600,19370,19370,19370,19370,0
|
|
20240322,162600,24484445600,19370,19370,19370,19370,0
|
|
20240322,162500,24484445600,19370,19370,19370,19370,0
|
|
20240322,162400,24484445600,19370,19370,19370,19370,0
|
|
20240322,162300,24484445600,19370,19370,19370,19370,0
|
|
20240322,162200,24484445600,19370,19370,19370,19370,0
|
|
20240322,162100,24484445600,19370,19370,19370,19370,0
|
|
20240322,162000,24484445600,19370,19370,19370,19370,0
|
|
20240322,161900,24484445600,19370,19370,19370,19370,0
|
|
20240322,161800,24484445600,19370,19370,19370,19370,0
|
|
20240322,161700,24484445600,19370,19370,19370,19370,0
|
|
20240322,161600,24484445600,19370,19370,19370,19370,0
|
|
20240322,161500,24484445600,19370,19370,19370,19370,0
|
|
20240322,161400,24484445600,19370,19370,19370,19370,0
|
|
20240322,161300,24484445600,19370,19370,19370,19370,0
|
|
20240322,161200,24484445600,19370,19370,19370,19370,0
|
|
20240322,161100,24484445600,19370,19370,19370,19370,0
|
|
20240322,161000,24484445600,19370,19370,19370,19370,0
|
|
20240322,160900,24484445600,19370,19370,19370,19370,0
|
|
20240322,160800,24484445600,19370,19370,19370,19370,0
|
|
20240322,160700,24484445600,19370,19370,19370,19370,0
|
|
20240322,160600,24484445600,19370,19370,19370,19370,0
|
|
20240322,160500,24484445600,19370,19370,19370,19370,0
|
|
20240322,160400,24484445600,19370,19370,19370,19370,0
|
|
20240322,160300,24484445600,19370,19370,19370,19370,0
|
|
20240322,160200,24484445600,19370,19370,19370,19370,0
|
|
20240322,160100,24484445600,19370,19370,19370,19370,28078
|
|
20240322,160000,24484445600,19370,19370,19370,19370,0
|
|
20240322,155900,24484445600,19370,19370,19370,19370,0
|
|
20240322,155800,24484445600,19370,19370,19370,19370,0
|
|
20240322,155700,24484445600,19370,19370,19370,19370,0
|
|
20240322,155600,24484445600,19370,19370,19370,19370,0
|
|
20240322,155500,24484445600,19370,19370,19370,19370,0
|
|
20240322,155400,24484445600,19370,19370,19370,19370,0
|
|
20240322,155300,24484445600,19370,19370,19370,19370,0
|
|
20240322,155200,24484445600,19370,19370,19370,19370,0
|
|
20240322,155100,24484445600,19370,19370,19370,19370,0
|
|
20240322,155000,24484445600,19370,19370,19370,19370,0
|
|
20240322,154900,24484445600,19370,19370,19370,19370,0
|
|
20240322,154800,24484445600,19370,19370,19370,19370,0
|
|
20240322,154700,24484445600,19370,19370,19370,19370,0
|
|
20240322,154600,24484445600,19370,19370,19370,19370,0
|
|
20240322,154500,24484445600,19370,19370,19370,19370,0
|
|
20240322,154400,24484445600,19370,19370,19370,19370,0
|
|
20240322,154300,24484445600,19370,19370,19370,19370,0
|
|
20240322,154200,24484445600,19370,19370,19370,19370,0
|
|
20240322,154100,24484445600,19370,19370,19370,19370,0
|
|
20240322,154000,24484445600,19370,19370,19370,19370,0
|
|
20240322,153900,24484445600,19370,19370,19370,19370,0
|
|
20240322,153800,24484445600,19370,19370,19370,19370,0
|
|
20240322,153700,24484445600,19370,19370,19370,19370,0
|
|
20240322,153600,24484445600,19370,19370,19370,19370,0
|
|
20240322,153500,24484445600,19370,19370,19370,19370,0
|
|
20240322,153400,24484445600,19370,19370,19370,19370,0
|
|
20240322,153300,24484445600,19370,19370,19370,19370,0
|
|
20240322,153200,24484445600,19370,19370,19370,19370,0
|
|
20240322,153100,24484445600,19370,19370,19370,19370,28078
|
|
20240322,153000,24484445600,19370,19370,19370,19370,28078
|
|
20240322,152900,23940574740,19380,19380,19380,19380,0
|
|
20240322,152800,23940574740,19380,19380,19380,19380,0
|
|
20240322,152700,23940574740,19380,19380,19380,19380,0
|
|
20240322,152600,23940574740,19380,19380,19380,19380,0
|
|
20240322,152500,23940574740,19380,19380,19380,19380,0
|
|
20240322,152400,23940574740,19380,19380,19380,19380,0
|
|
20240322,152300,23940574740,19380,19380,19380,19380,0
|
|
20240322,152200,23940574740,19380,19380,19380,19380,0
|
|
20240322,152100,23940574740,19380,19380,19380,19380,0
|
|
20240322,152000,23940574740,19380,19380,19380,19380,0
|
|
20240322,151900,23940574740,19380,19370,19390,19370,5211
|
|
20240322,151800,23839582400,19370,19380,19390,19370,3635
|
|
20240322,151700,23769142320,19380,19390,19400,19380,7215
|
|
20240322,151600,23629268900,19390,19400,19400,19390,3931
|
|
20240322,151500,23553042610,19400,19390,19400,19390,1605
|
|
20240322,151400,23521915560,19400,19390,19400,19390,2666
|
|
20240322,151300,23470201590,19400,19390,19400,19380,2951
|
|
20240322,151200,23412996550,19390,19390,19400,19380,5900
|
|
20240322,151100,23298606270,19390,19400,19400,19390,1428
|
|
20240322,151000,23270912710,19390,19400,19400,19390,666
|
|
20240322,150900,23257998240,19390,19380,19400,19380,1080
|
|
20240322,150800,23237059260,19390,19380,19390,19380,4101
|
|
20240322,150700,23157580650,19390,19380,19390,19380,1202
|
|
20240322,150600,23134282360,19380,19400,19400,19380,9285
|
|
20240322,150500,22954273100,19390,19400,19400,19390,1128
|
|
20240322,150400,22932394820,19400,19390,19400,19390,345
|
|
20240322,150300,22925703510,19400,19400,19400,19400,944
|
|
20240322,150200,22907389910,19400,19400,19410,19390,4782
|
|
20240322,150100,22814611270,19400,19390,19400,19390,4206
|
|
20240322,150000,22733052610,19390,19400,19410,19390,5298
|
|
20240322,145900,22630271090,19410,19410,19420,19400,4875
|
|
20240322,145800,22535637050,19420,19420,19420,19410,1987
|
|
20240322,145700,22497067230,19420,19430,19430,19410,3484
|
|
20240322,145600,22429407170,19430,19440,19440,19430,3032
|
|
20240322,145500,22370486420,19440,19430,19440,19430,1252
|
|
20240322,145400,22346155040,19430,19430,19440,19430,406
|
|
20240322,145300,22338265310,19430,19420,19430,19420,367
|
|
20240322,145200,22331136160,19430,19430,19430,19420,663
|
|
20240322,145100,22318255980,19430,19430,19430,19420,756
|
|
20240322,145000,22303568830,19420,19420,19430,19420,491
|
|
20240322,144900,22294029890,19430,19420,19430,19420,1754
|
|
20240322,144800,22259953560,19420,19420,19420,19410,1258
|
|
20240322,144700,22235523750,19410,19430,19430,19410,544
|
|
20240322,144600,22224957700,19430,19420,19430,19410,913
|
|
20240322,144500,22207227010,19420,19420,19420,19410,1601
|
|
20240322,144400,22176142630,19420,19420,19420,19410,1931
|
|
20240322,144300,22138658980,19420,19420,19420,19410,2627
|
|
20240322,144200,22087643440,19420,19430,19430,19410,1801
|
|
20240322,144100,22052667060,19420,19430,19440,19420,2106
|
|
20240322,144000,22011749920,19430,19420,19430,19420,876
|
|
20240322,143900,21994733900,19430,19430,19440,19420,387
|
|
20240322,143800,21987215360,19430,19420,19430,19420,1382
|
|
20240322,143700,21960364380,19420,19410,19420,19400,540
|
|
20240322,143600,21949883090,19410,19410,19430,19400,998
|
|
20240322,143500,21930511610,19410,19430,19430,19400,598
|
|
20240322,143400,21918903370,19420,19410,19430,19400,410
|
|
20240322,143300,21910941250,19410,19400,19410,19390,1180
|
|
20240322,143200,21888046640,19390,19390,19400,19380,496
|
|
20240322,143100,21878428580,19390,19380,19390,19380,806
|
|
20240322,143000,21862803180,19390,19390,19400,19390,1874
|
|
20240322,142900,21826465260,19390,19390,19400,19390,635
|
|
20240322,142800,21814151940,19380,19400,19400,19380,880
|
|
20240322,142700,21797092440,19390,19390,19400,19390,2654
|
|
20240322,142600,21745630270,19400,19400,19400,19390,276
|
|
20240322,142500,21740277560,19400,19390,19400,19390,324
|
|
20240322,142400,21733994110,19390,19400,19400,19390,2130
|
|
20240322,142300,21692674330,19400,19400,19400,19390,2123
|
|
20240322,142200,21651495710,19390,19390,19400,19390,393
|
|
20240322,142100,21643875320,19390,19390,19400,19390,1180
|
|
20240322,142000,21620995070,19390,19400,19400,19390,689
|
|
20240322,141900,21607632100,19400,19390,19400,19390,496
|
|
20240322,141800,21598011450,19400,19390,19400,19390,445
|
|
20240322,141700,21589382880,19390,19390,19390,19380,1974
|
|
20240322,141600,21551114460,19380,19390,19400,19380,1464
|
|
20240322,141500,21522728930,19390,19390,19410,19380,2654
|
|
20240322,141400,21471268540,19390,19390,19400,19380,876
|
|
20240322,141300,21454282940,19380,19420,19420,19380,7657
|
|
20240322,141200,21305765150,19410,19420,19430,19410,307
|
|
20240322,141100,21299803740,19420,19410,19420,19410,456
|
|
20240322,141000,21290952620,19410,19410,19430,19410,4027
|
|
20240322,140900,21212784330,19420,19400,19420,19400,1080
|
|
20240322,140800,21191820050,19410,19410,19410,19400,566
|
|
20240322,140700,21180834220,19410,19410,19410,19400,815
|
|
20240322,140600,21165016510,19400,19410,19410,19400,334
|
|
20240322,140500,21158534870,19400,19400,19410,19400,649
|
|
20240322,140400,21145943710,19410,19400,19410,19390,755
|
|
20240322,140300,21131296870,19390,19390,19400,19390,561
|
|
20240322,140200,21120417320,19390,19390,19400,19390,1323
|
|
20240322,140100,21094761190,19390,19420,19420,19390,1982
|
|
20240322,140000,21056309410,19410,19400,19410,19400,1822
|
|
20240322,135900,21020957190,19400,19410,19420,19390,7433
|
|
20240322,135800,20876754890,19410,19430,19430,19410,1073
|
|
20240322,135700,20855918080,19430,19420,19430,19420,354
|
|
20240322,135600,20849041190,19420,19410,19420,19410,158
|
|
20240322,135500,20845974350,19400,19400,19440,19400,1032
|
|
20240322,135400,20825946820,19410,19410,19420,19400,373
|
|
20240322,135300,20818706660,19410,19410,19410,19400,810
|
|
20240322,135200,20802987500,19410,19410,19410,19400,5587
|
|
20240322,135100,20694575100,19410,19410,19420,19410,1860
|
|
20240322,135000,20658472050,19410,19420,19440,19410,835
|
|
20240322,134900,20642256700,19420,19420,19420,19410,339
|
|
20240322,134800,20635673610,19410,19430,19430,19410,1026
|
|
20240322,134700,20615747000,19420,19430,19440,19420,274
|
|
20240322,134600,20610424420,19420,19420,19450,19420,1422
|
|
20240322,134500,20582785370,19420,19410,19420,19410,466
|
|
20240322,134400,20573737600,19410,19440,19450,19410,1956
|
|
20240322,134300,20535731020,19440,19390,19440,19390,447
|
|
20240322,134200,20527055770,19390,19390,19400,19380,679
|
|
20240322,134100,20513890090,19390,19390,19390,19380,2432
|
|
20240322,134000,20466743700,19380,19380,19390,19380,931
|
|
20240322,133900,20448697250,19380,19390,19390,19370,1187
|
|
20240322,133800,20425693530,19380,19370,19390,19370,804
|
|
20240322,133700,20410112270,19370,19380,19390,19370,399
|
|
20240322,133600,20402379790,19380,19390,19390,19380,407
|
|
20240322,133500,20394490140,19370,19390,19400,19370,12443
|
|
20240322,133400,20153381360,19390,19400,19410,19390,1261
|
|
20240322,133300,20128927980,19410,19390,19410,19390,807
|
|
20240322,133200,20113275740,19400,19400,19410,19400,1409
|
|
20240322,133100,20085941130,19400,19410,19410,19400,3508
|
|
20240322,133000,20017873420,19410,19420,19420,19410,1590
|
|
20240322,132900,19987010850,19420,19410,19420,19410,270
|
|
20240322,132800,19981769660,19410,19440,19440,19410,3694
|
|
20240322,132700,19910028240,19440,19440,19440,19430,1325
|
|
20240322,132600,19884282270,19430,19450,19450,19430,1544
|
|
20240322,132500,19854265930,19450,19450,19460,19450,806
|
|
20240322,132400,19838589080,19450,19470,19470,19450,1042
|
|
20240322,132300,19818306890,19470,19470,19470,19470,493
|
|
20240322,132200,19808708180,19470,19470,19480,19450,1975
|
|
20240322,132100,19770267980,19460,19470,19480,19460,359
|
|
20240322,132000,19763278140,19470,19480,19480,19460,465
|
|
20240322,131900,19754223890,19480,19490,19500,19480,403
|
|
20240322,131800,19746371140,19500,19510,19510,19490,1596
|
|
20240322,131700,19715248270,19510,19520,19520,19510,1021
|
|
20240322,131600,19695324760,19530,19520,19530,19510,955
|
|
20240322,131500,19676680990,19510,19500,19550,19500,5187
|
|
20240322,131400,19575428820,19500,19440,19500,19440,1890
|
|
20240322,131300,19538639070,19440,19430,19440,19420,923
|
|
20240322,131200,19520708770,19420,19420,19430,19410,1255
|
|
20240322,131100,19496338100,19420,19410,19420,19400,442
|
|
20240322,131000,19487761710,19410,19410,19410,19400,512
|
|
20240322,130900,19477827600,19410,19400,19420,19400,625
|
|
20240322,130800,19465696760,19410,19390,19410,19390,3646
|
|
20240322,130700,19394966610,19390,19380,19390,19380,2663
|
|
20240322,130600,19343338010,19380,19380,19390,19370,1057
|
|
20240322,130500,19322852500,19380,19380,19380,19370,1220
|
|
20240322,130400,19299211760,19380,19380,19380,19370,1710
|
|
20240322,130300,19266077030,19380,19380,19380,19370,425
|
|
20240322,130200,19257842180,19370,19380,19380,19370,1204
|
|
20240322,130100,19234519380,19380,19380,19390,19370,568
|
|
20240322,130000,19223514000,19380,19390,19390,19380,1191
|
|
20240322,125900,19200432290,19380,19390,19390,19380,1764
|
|
20240322,125800,19166245130,19380,19390,19390,19380,2050
|
|
20240322,125700,19126515930,19380,19390,19400,19380,814
|
|
20240322,125600,19110735600,19390,19390,19400,19390,536
|
|
20240322,125500,19100341950,19390,19370,19390,19370,1262
|
|
20240322,125400,19075888690,19370,19390,19390,19370,10662
|
|
20240322,125300,18869331050,19390,19390,19400,19380,1455
|
|
20240322,125200,18841120730,19390,19380,19390,19380,722
|
|
20240322,125100,18827127050,19380,19400,19400,19380,8654
|
|
20240322,125000,18659350000,19400,19410,19420,19400,9805
|
|
20240322,124900,18469088220,19410,19420,19420,19410,1170
|
|
20240322,124800,18446377460,19410,19420,19420,19410,807
|
|
20240322,124700,18430712540,19420,19410,19420,19410,1496
|
|
20240322,124600,18401669400,19420,19420,19420,19410,779
|
|
20240322,124500,18386544530,19420,19410,19420,19410,520
|
|
20240322,124400,18376448200,19420,19430,19430,19420,1856
|
|
20240322,124300,18340404670,19430,19430,19440,19410,1013
|
|
20240322,124200,18320731010,19430,19410,19430,19410,321
|
|
20240322,124100,18314497140,19420,19420,19420,19410,399
|
|
20240322,124000,18306750240,19420,19420,19420,19410,1976
|
|
20240322,123900,18268380040,19420,19430,19430,19420,2385
|
|
20240322,123800,18222055960,19430,19430,19440,19420,2973
|
|
20240322,123700,18164291250,19430,19460,19460,19430,2000
|
|
20240322,123600,18125408040,19450,19450,19460,19450,1158
|
|
20240322,123500,18102879460,19460,19450,19470,19440,778
|
|
20240322,123400,18087747250,19450,19430,19460,19430,623
|
|
20240322,123300,18075635410,19440,19460,19460,19440,1218
|
|
20240322,123200,18051951290,19470,19470,19470,19470,278
|
|
20240322,123100,18046538630,19470,19480,19480,19450,1593
|
|
20240322,123000,18015544000,19470,19480,19490,19460,531
|
|
20240322,122900,18005204820,19480,19470,19490,19460,366
|
|
20240322,122800,17998078890,19470,19470,19490,19470,257
|
|
20240322,122700,17993074630,19480,19490,19490,19470,265
|
|
20240322,122600,17987913630,19480,19480,19500,19480,423
|
|
20240322,122500,17979672620,19470,19480,19480,19460,680
|
|
20240322,122400,17966430260,19480,19500,19520,19450,457
|
|
20240322,122300,17957526100,19510,19440,19510,19440,17391
|
|
20240322,122200,17619140460,19450,19460,19460,19440,301
|
|
20240322,122100,17613286140,19460,19460,19470,19460,662
|
|
20240322,122000,17600403300,19460,19450,19460,19440,1153
|
|
20240322,121900,17577979560,19450,19460,19460,19440,2484
|
|
20240322,121800,17529662060,19460,19470,19470,19460,409
|
|
20240322,121700,17521701840,19470,19480,19480,19470,469
|
|
20240322,121600,17512569500,19480,19460,19480,19460,450
|
|
20240322,121500,17503804880,19460,19480,19480,19460,882
|
|
20240322,121400,17486626020,19450,19470,19470,19450,4355
|
|
20240322,121300,17401862520,19470,19480,19480,19470,1296
|
|
20240322,121200,17376617470,19480,19490,19490,19480,907
|
|
20240322,121100,17358946300,19490,19490,19500,19490,1316
|
|
20240322,121000,17333296920,19490,19490,19500,19490,359
|
|
20240322,120900,17326299670,19490,19510,19510,19490,5839
|
|
20240322,120800,17212436140,19510,19520,19520,19510,315
|
|
20240322,120700,17206289530,19520,19530,19530,19510,1435
|
|
20240322,120600,17178290660,19520,19510,19530,19510,982
|
|
20240322,120500,17159127490,19510,19510,19520,19510,527
|
|
20240322,120400,17148844690,19510,19520,19520,19510,403
|
|
20240322,120300,17140981650,19510,19520,19520,19510,450
|
|
20240322,120200,17132201650,19520,19510,19520,19500,668
|
|
20240322,120100,17119168280,19510,19510,19520,19510,106
|
|
20240322,120000,17117100200,19510,19510,19520,19510,956
|
|
20240322,115900,17098447610,19520,19510,19520,19510,148
|
|
20240322,115800,17095560030,19510,19520,19520,19510,422
|
|
20240322,115700,17087326360,19520,19510,19520,19510,959
|
|
20240322,115600,17068615800,19510,19510,19520,19510,473
|
|
20240322,115500,17059387530,19510,19520,19520,19510,483
|
|
20240322,115400,17049962720,19520,19510,19520,19510,472
|
|
20240322,115300,17040753340,19510,19510,19520,19500,252
|
|
20240322,115200,17035836810,19510,19520,19520,19510,967
|
|
20240322,115100,17016962270,19520,19530,19540,19520,605
|
|
20240322,115000,17005146640,19530,19530,19530,19520,393
|
|
20240322,114900,16997471480,19530,19530,19530,19530,686
|
|
20240322,114800,16984073900,19540,19550,19550,19540,623
|
|
20240322,114700,16971898720,19550,19540,19550,19540,1637
|
|
20240322,114600,16939895590,19540,19520,19550,19520,847
|
|
20240322,114500,16923350600,19530,19520,19530,19510,392
|
|
20240322,114400,16915699660,19520,19490,19520,19490,2624
|
|
20240322,114300,16864530780,19480,19470,19480,19470,590
|
|
20240322,114200,16853039010,19470,19470,19480,19470,905
|
|
20240322,114100,16835418610,19470,19480,19480,19460,472
|
|
20240322,114000,16826228890,19470,19480,19490,19470,322
|
|
20240322,113900,16819957060,19480,19450,19490,19450,1104
|
|
20240322,113800,16798465610,19460,19460,19460,19450,1011
|
|
20240322,113700,16778800950,19460,19470,19470,19450,1431
|
|
20240322,113600,16750944940,19470,19470,19470,19450,587
|
|
20240322,113500,16739520740,19460,19480,19480,19460,2089
|
|
20240322,113400,16698853180,19470,19480,19480,19470,371
|
|
20240322,113300,16691629630,19480,19470,19480,19460,554
|
|
20240322,113200,16680841950,19460,19460,19470,19460,599
|
|
20240322,113100,16669183630,19460,19460,19470,19460,1568
|
|
20240322,113000,16638667250,19440,19450,19450,19440,1121
|
|
20240322,112900,16616865280,19450,19460,19460,19440,355
|
|
20240322,112800,16609960470,19430,19460,19460,19430,1364
|
|
20240322,112700,16583436800,19460,19480,19480,19460,1206
|
|
20240322,112600,16559950820,19480,19470,19490,19460,2808
|
|
20240322,112500,16505264520,19460,19440,19470,19440,1215
|
|
20240322,112400,16481625130,19440,19450,19460,19430,1363
|
|
20240322,112300,16455116140,19450,19440,19460,19440,1649
|
|
20240322,112200,16423042600,19410,19410,19440,19390,6205
|
|
20240322,112100,16302633670,19410,19410,19410,19400,2891
|
|
20240322,112000,16246546870,19400,19410,19430,19400,547
|
|
20240322,111900,16235928030,19400,19410,19420,19400,2840
|
|
20240322,111800,16180814280,19410,19400,19420,19400,3848
|
|
20240322,111700,16106158360,19390,19380,19420,19370,5249
|
|
20240322,111600,16004364760,19370,19400,19400,19370,18500
|
|
20240322,111500,15645562460,19410,19410,19430,19400,2317
|
|
20240322,111400,15600590370,19430,19420,19440,19400,12529
|
|
20240322,111300,15357428820,19430,19430,19440,19410,3701
|
|
20240322,111200,15285553170,19430,19470,19470,19420,11319
|
|
20240322,111100,15065503150,19460,19470,19470,19460,1413
|
|
20240322,111000,15037998260,19470,19480,19480,19460,2934
|
|
20240322,110900,14980883040,19470,19480,19480,19470,1436
|
|
20240322,110800,14952916720,19480,19470,19480,19460,1909
|
|
20240322,110700,14915749820,19470,19470,19470,19460,967
|
|
20240322,110600,14896930510,19470,19470,19480,19460,1049
|
|
20240322,110500,14876510000,19480,19470,19480,19460,1273
|
|
20240322,110400,14851727640,19470,19470,19480,19460,2225
|
|
20240322,110300,14808419730,19470,19450,19480,19440,2402
|
|
20240322,110200,14761674450,19450,19430,19450,19430,1197
|
|
20240322,110100,14738407120,19440,19430,19440,19430,3582
|
|
20240322,110000,14668792630,19430,19450,19450,19430,3062
|
|
20240322,105900,14609281550,19450,19430,19450,19420,5303
|
|
20240322,105800,14506266620,19420,19450,19450,19420,3626
|
|
20240322,105700,14435800730,19440,19430,19460,19420,7590
|
|
20240322,105600,14288269440,19430,19440,19450,19420,6853
|
|
20240322,105500,14155088950,19440,19440,19450,19430,6848
|
|
20240322,105400,14021955210,19450,19490,19490,19440,7481
|
|
20240322,105300,13876375330,19490,19510,19510,19480,8180
|
|
20240322,105200,13716880090,19510,19530,19530,19500,15947
|
|
20240322,105100,13405782120,19530,19550,19560,19530,12354
|
|
20240322,105000,13164362790,19550,19560,19560,19540,2800
|
|
20240322,104900,13109622910,19560,19580,19580,19550,4655
|
|
20240322,104800,13018584330,19570,19590,19590,19570,1836
|
|
20240322,104700,12982633920,19590,19590,19590,19580,1298
|
|
20240322,104600,12957207230,19590,19560,19600,19560,3234
|
|
20240322,104500,12893871410,19580,19550,19590,19540,6951
|
|
20240322,104400,12757928720,19540,19580,19580,19540,11874
|
|
20240322,104300,12525666310,19580,19600,19600,19570,5223
|
|
20240322,104200,12423377130,19600,19600,19610,19590,14396
|
|
20240322,104100,12141217410,19610,19610,19620,19600,16248
|
|
20240322,104000,11822645440,19610,19630,19630,19610,9900
|
|
20240322,103900,11628440920,19630,19620,19640,19620,1692
|
|
20240322,103800,11595234510,19630,19620,19630,19610,3713
|
|
20240322,103700,11522388220,19620,19640,19650,19610,9623
|
|
20240322,103600,11333525610,19650,19690,19690,19640,20822
|
|
20240322,103500,10924133950,19690,19690,19700,19680,1697
|
|
20240322,103400,10890720950,19680,19690,19700,19680,3154
|
|
20240322,103300,10828633790,19690,19690,19700,19690,1204
|
|
20240322,103200,10804924620,19690,19690,19700,19690,806
|
|
20240322,103100,10789053340,19700,19710,19710,19690,679
|
|
20240322,103000,10775677090,19720,19690,19720,19690,1998
|
|
20240322,102900,10736322950,19680,19680,19680,19670,2172
|
|
20240322,102800,10693587380,19670,19700,19700,19670,5046
|
|
20240322,102700,10594256450,19700,19700,19710,19700,2729
|
|
20240322,102600,10540492130,19700,19710,19720,19700,5688
|
|
20240322,102500,10428410150,19710,19720,19720,19700,1435
|
|
20240322,102400,10400126410,19710,19730,19730,19690,15851
|
|
20240322,102300,10087785800,19730,19770,19770,19730,6968
|
|
20240322,102200,9950181920,19760,19780,19790,19760,1297
|
|
20240322,102100,9924539950,19770,19780,19790,19770,2231
|
|
20240322,102000,9880413890,19780,19780,19780,19770,676
|
|
20240322,101900,9867043450,19770,19780,19780,19770,1778
|
|
20240322,101800,9831885250,19780,19770,19780,19770,824
|
|
20240322,101700,9815593630,19770,19780,19790,19770,1990
|
|
20240322,101600,9776235690,19770,19780,19790,19770,1973
|
|
20240322,101500,9737224960,19790,19780,19790,19770,1044
|
|
20240322,101400,9716576270,19770,19750,19790,19750,4873
|
|
20240322,101300,9620221120,19760,19760,19770,19750,2591
|
|
20240322,101200,9569020910,19760,19760,19770,19760,1873
|
|
20240322,101100,9532008870,19760,19770,19770,19760,3360
|
|
20240322,101000,9465583970,19770,19770,19780,19760,870
|
|
20240322,100900,9448387520,19770,19760,19770,19760,1861
|
|
20240322,100800,9411605860,19770,19740,19780,19740,1163
|
|
20240322,100700,9388620370,19740,19730,19760,19730,2501
|
|
20240322,100600,9339239920,19730,19740,19740,19730,1291
|
|
20240322,100500,9313762520,19730,19730,19750,19730,838
|
|
20240322,100400,9297223410,19740,19730,19750,19730,746
|
|
20240322,100300,9282500580,19730,19760,19760,19720,6146
|
|
20240322,100200,9161150240,19760,19800,19810,19760,7875
|
|
20240322,100100,9005390460,19800,19830,19830,19800,1521
|
|
20240322,100000,8975268130,19810,19790,19810,19790,3847
|
|
20240322,095900,8899101380,19790,19800,19800,19790,1083
|
|
20240322,095800,8877666870,19800,19800,19800,19790,1189
|
|
20240322,095700,8854132830,19800,19850,19860,19800,2349
|
|
20240322,095600,8807564370,19860,19900,19910,19850,4421
|
|
20240322,095500,8719636700,19900,19800,19900,19790,8367
|
|
20240322,095400,8553690620,19800,19830,19850,19800,6889
|
|
20240322,095300,8417231770,19840,19860,19880,19840,7389
|
|
20240322,095200,8270535630,19870,19850,19890,19850,4189
|
|
20240322,095100,8187311110,19860,19870,19870,19850,1081
|
|
20240322,095000,8165841860,19860,19910,19920,19850,4272
|
|
20240322,094900,8080928090,19910,19880,19910,19870,2579
|
|
20240322,094800,8029630620,19880,19870,19890,19860,2331
|
|
20240322,094700,7983306440,19870,19900,19900,19860,2284
|
|
20240322,094600,7937895750,19900,19810,19900,19800,6580
|
|
20240322,094500,7807234160,19810,19780,19810,19770,4090
|
|
20240322,094400,7726284660,19780,19720,19790,19720,4193
|
|
20240322,094300,7643482140,19720,19700,19720,19700,3640
|
|
20240322,094200,7571739090,19690,19710,19720,19680,3742
|
|
20240322,094100,7498030900,19710,19700,19710,19660,10407
|
|
20240322,094000,7293205990,19700,19740,19750,19700,15845
|
|
20240322,093900,6980916010,19730,19800,19810,19730,4613
|
|
20240322,093800,6889744440,19800,19830,19830,19800,5671
|
|
20240322,093700,6777376840,19830,19810,19830,19800,4177
|
|
20240322,093600,6694595210,19810,19750,19810,19750,5918
|
|
20240322,093500,6577506660,19750,19730,19790,19710,12417
|
|
20240322,093400,6332572520,19730,19720,19770,19710,12404
|
|
20240322,093300,6087845290,19720,19770,19800,19720,21419
|
|
20240322,093200,5665085370,19770,19780,19800,19760,17310
|
|
20240322,093100,5322713080,19770,19770,19790,19720,9542
|
|
20240322,093000,5134140310,19770,19830,19840,19600,28561
|
|
20240322,092900,4570520150,19810,19930,19930,19810,23533
|
|
20240322,092800,4102558870,19930,19930,19950,19920,5326
|
|
20240322,092700,3996423230,19930,20000,20000,19930,15586
|
|
20240322,092600,3685352960,20000,20000,20000,19990,1093
|
|
20240322,092500,3663496740,20000,20000,20050,20000,1690
|
|
20240322,092400,3629696240,20000,20000,20050,20000,2313
|
|
20240322,092300,3583434490,20000,20100,20100,20000,11086
|
|
20240322,092200,3361465490,20100,20100,20100,20050,2210
|
|
20240322,092100,3317059540,20100,20050,20100,20050,3181
|
|
20240322,092000,3253264690,20050,20150,20150,20050,4241
|
|
20240322,091900,3168022440,20100,20050,20150,20050,2204
|
|
20240322,091800,3123734540,20100,20050,20100,20050,3391
|
|
20240322,091700,3055617140,20050,19960,20100,19950,3541
|
|
20240322,091600,2984829300,19960,19970,19970,19950,3788
|
|
20240322,091500,2909218390,19970,19980,19990,19960,5711
|
|
20240322,091400,2795144260,19990,19980,20000,19980,3348
|
|
20240322,091300,2728246270,19990,20000,20050,19980,4865
|
|
20240322,091200,2630993290,20050,20050,20050,19970,5800
|
|
20240322,091100,2515007330,20050,20100,20100,19990,14433
|
|
20240322,091000,2226129710,20050,20150,20200,20000,9009
|
|
20240322,090900,2045033260,20150,20150,20200,20100,7163
|
|
20240322,090800,1900681260,20100,20150,20150,20100,4792
|
|
20240322,090700,1804294060,20150,20150,20200,20100,4621
|
|
20240322,090600,1711038260,20150,20200,20250,20150,12604
|
|
20240322,090500,1456380510,20150,20050,20200,20050,7139
|
|
20240322,090400,1312784860,20100,20100,20150,20000,2546
|
|
20240322,090300,1261671210,20100,19970,20100,19960,5385
|
|
20240322,090200,1154013270,19990,19990,20000,19970,2547
|
|
20240322,090100,1103090290,19990,19960,19990,19930,8612
|
|
20240322,090000,931253410,19970,20050,20100,19900,45211
|