592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184900,11272025700,7700,7700,7700,7700,12392
|
|
20240318,184800,11272025700,7700,7700,7700,7700,0
|
|
20240318,184700,11272025700,7700,7700,7700,7700,0
|
|
20240318,184600,11272025700,7700,7700,7700,7700,0
|
|
20240318,184500,11272025700,7700,7700,7700,7700,0
|
|
20240318,184400,11272025700,7700,7700,7700,7700,0
|
|
20240318,184300,11272025700,7700,7700,7700,7700,0
|
|
20240318,184200,11272025700,7700,7700,7700,7700,0
|
|
20240318,184100,11272025700,7700,7700,7700,7700,0
|
|
20240318,184000,11272025700,7700,7700,7700,7700,0
|
|
20240318,183900,11272025700,7700,7700,7700,7700,0
|
|
20240318,183800,11272025700,7700,7700,7700,7700,0
|
|
20240318,183700,11272025700,7700,7700,7700,7700,0
|
|
20240318,183600,11272025700,7700,7700,7700,7700,0
|
|
20240318,183500,11272025700,7700,7700,7700,7700,0
|
|
20240318,183400,11272025700,7700,7700,7700,7700,0
|
|
20240318,183300,11272025700,7700,7700,7700,7700,0
|
|
20240318,183200,11272025700,7700,7700,7700,7700,0
|
|
20240318,183100,11272025700,7700,7700,7700,7700,0
|
|
20240318,183000,11272025700,7700,7700,7700,7700,0
|
|
20240318,182900,11272025700,7700,7700,7700,7700,0
|
|
20240318,182800,11272025700,7700,7700,7700,7700,0
|
|
20240318,182700,11272025700,7700,7700,7700,7700,0
|
|
20240318,182600,11272025700,7700,7700,7700,7700,0
|
|
20240318,182500,11272025700,7700,7700,7700,7700,0
|
|
20240318,182400,11272025700,7700,7700,7700,7700,0
|
|
20240318,182300,11272025700,7700,7700,7700,7700,0
|
|
20240318,182200,11272025700,7700,7700,7700,7700,0
|
|
20240318,182100,11272025700,7700,7700,7700,7700,0
|
|
20240318,182000,11272025700,7700,7700,7700,7700,0
|
|
20240318,181900,11272025700,7700,7700,7700,7700,12392
|
|
20240318,181800,11272025700,7700,7700,7700,7700,0
|
|
20240318,181700,11272025700,7700,7700,7700,7700,0
|
|
20240318,181600,11272025700,7700,7700,7700,7700,0
|
|
20240318,181500,11272025700,7700,7700,7700,7700,0
|
|
20240318,181400,11272025700,7700,7700,7700,7700,0
|
|
20240318,181300,11272025700,7700,7700,7700,7700,0
|
|
20240318,181200,11272025700,7700,7700,7700,7700,0
|
|
20240318,181100,11272025700,7700,7700,7700,7700,0
|
|
20240318,181000,11272025700,7700,7700,7700,7700,0
|
|
20240318,180900,11272025700,7700,7700,7700,7700,0
|
|
20240318,180800,11272025700,7700,7700,7700,7700,0
|
|
20240318,180700,11272025700,7700,7700,7700,7700,0
|
|
20240318,180600,11272025700,7700,7700,7700,7700,0
|
|
20240318,180500,11272025700,7700,7700,7700,7700,0
|
|
20240318,180400,11272025700,7700,7700,7700,7700,0
|
|
20240318,180300,11272025700,7700,7700,7700,7700,0
|
|
20240318,180200,11272025700,7700,7700,7700,7700,0
|
|
20240318,180100,11272025700,7700,7700,7700,7700,0
|
|
20240318,180000,11272025700,7700,7700,7700,7700,0
|
|
20240318,175900,11272025700,7700,7700,7700,7700,0
|
|
20240318,175800,11272025700,7700,7700,7700,7700,0
|
|
20240318,175700,11272025700,7700,7700,7700,7700,0
|
|
20240318,175600,11272025700,7700,7700,7700,7700,0
|
|
20240318,175500,11272025700,7700,7700,7700,7700,0
|
|
20240318,175400,11272025700,7700,7700,7700,7700,0
|
|
20240318,175300,11272025700,7700,7700,7700,7700,0
|
|
20240318,175200,11272025700,7700,7700,7700,7700,0
|
|
20240318,175100,11272025700,7700,7700,7700,7700,0
|
|
20240318,175000,11272025700,7700,7700,7700,7700,0
|
|
20240318,174900,11272025700,7700,7700,7700,7700,12392
|
|
20240318,174800,11272025700,7700,7700,7700,7700,0
|
|
20240318,174700,11272025700,7700,7700,7700,7700,0
|
|
20240318,174600,11272025700,7700,7700,7700,7700,0
|
|
20240318,174500,11272025700,7700,7700,7700,7700,0
|
|
20240318,174400,11272025700,7700,7700,7700,7700,0
|
|
20240318,174300,11272025700,7700,7700,7700,7700,0
|
|
20240318,174200,11272025700,7700,7700,7700,7700,0
|
|
20240318,174100,11272025700,7700,7700,7700,7700,0
|
|
20240318,174000,11272025700,7700,7700,7700,7700,0
|
|
20240318,173900,11272025700,7700,7700,7700,7700,0
|
|
20240318,173800,11272025700,7700,7700,7700,7700,0
|
|
20240318,173700,11272025700,7700,7700,7700,7700,0
|
|
20240318,173600,11272025700,7700,7700,7700,7700,0
|
|
20240318,173500,11272025700,7700,7700,7700,7700,0
|
|
20240318,173400,11272025700,7700,7700,7700,7700,0
|
|
20240318,173300,11272025700,7700,7700,7700,7700,0
|
|
20240318,173200,11272025700,7700,7700,7700,7700,0
|
|
20240318,173100,11272025700,7700,7700,7700,7700,0
|
|
20240318,173000,11272025700,7700,7700,7700,7700,0
|
|
20240318,172900,11272025700,7700,7700,7700,7700,0
|
|
20240318,172800,11272025700,7700,7700,7700,7700,0
|
|
20240318,172700,11272025700,7700,7700,7700,7700,0
|
|
20240318,172600,11272025700,7700,7700,7700,7700,0
|
|
20240318,172500,11272025700,7700,7700,7700,7700,0
|
|
20240318,172400,11272025700,7700,7700,7700,7700,0
|
|
20240318,172300,11272025700,7700,7700,7700,7700,0
|
|
20240318,172200,11272025700,7700,7700,7700,7700,0
|
|
20240318,172100,11272025700,7700,7700,7700,7700,0
|
|
20240318,172000,11272025700,7700,7700,7700,7700,0
|
|
20240318,171900,11272025700,7700,7700,7700,7700,12392
|
|
20240318,171800,11272025700,7700,7700,7700,7700,0
|
|
20240318,171700,11272025700,7700,7700,7700,7700,0
|
|
20240318,171600,11272025700,7700,7700,7700,7700,0
|
|
20240318,171500,11272025700,7700,7700,7700,7700,0
|
|
20240318,171400,11272025700,7700,7700,7700,7700,0
|
|
20240318,171300,11272025700,7700,7700,7700,7700,0
|
|
20240318,171200,11272025700,7700,7700,7700,7700,0
|
|
20240318,171100,11272025700,7700,7700,7700,7700,0
|
|
20240318,171000,11272025700,7700,7700,7700,7700,0
|
|
20240318,170900,11272025700,7700,7700,7700,7700,0
|
|
20240318,170800,11272025700,7700,7700,7700,7700,0
|
|
20240318,170700,11272025700,7700,7700,7700,7700,0
|
|
20240318,170600,11272025700,7700,7700,7700,7700,0
|
|
20240318,170500,11272025700,7700,7700,7700,7700,0
|
|
20240318,170400,11272025700,7700,7700,7700,7700,0
|
|
20240318,170300,11272025700,7700,7700,7700,7700,0
|
|
20240318,170200,11272025700,7700,7700,7700,7700,0
|
|
20240318,170100,11272025700,7700,7700,7700,7700,0
|
|
20240318,170000,11272025700,7700,7700,7700,7700,0
|
|
20240318,165900,11272025700,7700,7700,7700,7700,0
|
|
20240318,165800,11272025700,7700,7700,7700,7700,0
|
|
20240318,165700,11272025700,7700,7700,7700,7700,0
|
|
20240318,165600,11272025700,7700,7700,7700,7700,0
|
|
20240318,165500,11272025700,7700,7700,7700,7700,0
|
|
20240318,165400,11272025700,7700,7700,7700,7700,0
|
|
20240318,165300,11272025700,7700,7700,7700,7700,0
|
|
20240318,165200,11272025700,7700,7700,7700,7700,0
|
|
20240318,165100,11272025700,7700,7700,7700,7700,0
|
|
20240318,165000,11272025700,7700,7700,7700,7700,0
|
|
20240318,164900,11272025700,7700,7700,7700,7700,12392
|
|
20240318,164800,11272025700,7700,7700,7700,7700,0
|
|
20240318,164700,11272025700,7700,7700,7700,7700,0
|
|
20240318,164600,11272025700,7700,7700,7700,7700,0
|
|
20240318,164500,11272025700,7700,7700,7700,7700,0
|
|
20240318,164400,11272025700,7700,7700,7700,7700,0
|
|
20240318,164300,11272025700,7700,7700,7700,7700,0
|
|
20240318,164200,11272025700,7700,7700,7700,7700,0
|
|
20240318,164100,11272025700,7700,7700,7700,7700,0
|
|
20240318,164000,11272025700,7700,7700,7700,7700,0
|
|
20240318,163900,11272025700,7700,7700,7700,7700,0
|
|
20240318,163800,11272025700,7700,7700,7700,7700,0
|
|
20240318,163700,11272025700,7700,7700,7700,7700,0
|
|
20240318,163600,11272025700,7700,7700,7700,7700,0
|
|
20240318,163500,11272025700,7700,7700,7700,7700,0
|
|
20240318,163400,11272025700,7700,7700,7700,7700,0
|
|
20240318,163300,11272025700,7700,7700,7700,7700,0
|
|
20240318,163200,11272025700,7700,7700,7700,7700,0
|
|
20240318,163100,11272025700,7700,7700,7700,7700,0
|
|
20240318,163000,11272025700,7700,7700,7700,7700,0
|
|
20240318,162900,11272025700,7700,7700,7700,7700,0
|
|
20240318,162800,11272025700,7700,7700,7700,7700,0
|
|
20240318,162700,11272025700,7700,7700,7700,7700,0
|
|
20240318,162600,11272025700,7700,7700,7700,7700,0
|
|
20240318,162500,11272025700,7700,7700,7700,7700,0
|
|
20240318,162400,11272025700,7700,7700,7700,7700,0
|
|
20240318,162300,11272025700,7700,7700,7700,7700,0
|
|
20240318,162200,11272025700,7700,7700,7700,7700,0
|
|
20240318,162100,11272025700,7700,7700,7700,7700,0
|
|
20240318,162000,11272025700,7700,7700,7700,7700,0
|
|
20240318,161900,11272025700,7700,7700,7700,7700,12392
|
|
20240318,161800,11272025700,7700,7700,7700,7700,0
|
|
20240318,161700,11272025700,7700,7700,7700,7700,0
|
|
20240318,161600,11272025700,7700,7700,7700,7700,0
|
|
20240318,161500,11272025700,7700,7700,7700,7700,0
|
|
20240318,161400,11272025700,7700,7700,7700,7700,0
|
|
20240318,161300,11272025700,7700,7700,7700,7700,0
|
|
20240318,161200,11272025700,7700,7700,7700,7700,0
|
|
20240318,161100,11272025700,7700,7700,7700,7700,0
|
|
20240318,161000,11272025700,7700,7700,7700,7700,0
|
|
20240318,160900,11272025700,7700,7700,7700,7700,0
|
|
20240318,160800,11272025700,7700,7700,7700,7700,0
|
|
20240318,160700,11272025700,7700,7700,7700,7700,0
|
|
20240318,160600,11272025700,7700,7700,7700,7700,0
|
|
20240318,160500,11272025700,7700,7700,7700,7700,0
|
|
20240318,160400,11272025700,7700,7700,7700,7700,0
|
|
20240318,160300,11272025700,7700,7700,7700,7700,0
|
|
20240318,160200,11272025700,7700,7700,7700,7700,0
|
|
20240318,160100,11272025700,7700,7700,7700,7700,0
|
|
20240318,160000,11272025700,7700,7700,7700,7700,0
|
|
20240318,155900,11272025700,7700,7700,7700,7700,0
|
|
20240318,155800,11272025700,7700,7700,7700,7700,0
|
|
20240318,155700,11272025700,7700,7700,7700,7700,0
|
|
20240318,155600,11272025700,7700,7700,7700,7700,0
|
|
20240318,155500,11272025700,7700,7700,7700,7700,0
|
|
20240318,155400,11272025700,7700,7700,7700,7700,0
|
|
20240318,155300,11272025700,7700,7700,7700,7700,0
|
|
20240318,155200,11272025700,7700,7700,7700,7700,0
|
|
20240318,155100,11272025700,7700,7700,7700,7700,0
|
|
20240318,155000,11272025700,7700,7700,7700,7700,0
|
|
20240318,154900,11272025700,7700,7700,7700,7700,12392
|
|
20240318,154800,11272025700,7700,7700,7700,7700,0
|
|
20240318,154700,11272025700,7700,7700,7700,7700,0
|
|
20240318,154600,11272025700,7700,7700,7700,7700,0
|
|
20240318,154500,11272025700,7700,7700,7700,7700,0
|
|
20240318,154400,11272025700,7700,7700,7700,7700,0
|
|
20240318,154300,11272025700,7700,7700,7700,7700,0
|
|
20240318,154200,11272025700,7700,7700,7700,7700,0
|
|
20240318,154100,11272025700,7700,7700,7700,7700,0
|
|
20240318,154000,11272025700,7700,7700,7700,7700,0
|
|
20240318,153900,11272025700,7700,7700,7700,7700,0
|
|
20240318,153800,11272025700,7700,7700,7700,7700,0
|
|
20240318,153700,11272025700,7700,7700,7700,7700,0
|
|
20240318,153600,11272025700,7700,7700,7700,7700,0
|
|
20240318,153500,11272025700,7700,7700,7700,7700,0
|
|
20240318,153400,11272025700,7700,7700,7700,7700,0
|
|
20240318,153300,11272025700,7700,7700,7700,7700,0
|
|
20240318,153200,11272025700,7700,7700,7700,7700,0
|
|
20240318,153100,11272025700,7700,7700,7700,7700,0
|
|
20240318,153000,11272025700,7700,7700,7700,7700,12392
|
|
20240318,152900,11176607300,7700,7700,7700,7700,0
|
|
20240318,152800,11176607300,7700,7700,7700,7700,0
|
|
20240318,152700,11176607300,7700,7700,7700,7700,0
|
|
20240318,152600,11176607300,7700,7700,7700,7700,0
|
|
20240318,152500,11176607300,7700,7700,7700,7700,0
|
|
20240318,152400,11176607300,7700,7700,7700,7700,0
|
|
20240318,152300,11176607300,7700,7700,7700,7700,0
|
|
20240318,152200,11176607300,7700,7700,7700,7700,0
|
|
20240318,152100,11176607300,7700,7700,7700,7700,0
|
|
20240318,152000,11176607300,7700,7700,7700,7700,0
|
|
20240318,151900,11176607300,7700,7690,7700,7680,6096
|
|
20240318,151800,11129726430,7690,7690,7690,7680,908
|
|
20240318,151700,11122745220,7690,7690,7690,7680,771
|
|
20240318,151600,11116822030,7690,7690,7690,7680,1131
|
|
20240318,151500,11108126070,7690,7680,7690,7680,1331
|
|
20240318,151400,11097896140,7690,7690,7690,7680,1076
|
|
20240318,151300,11089628530,7690,7670,7690,7670,5524
|
|
20240318,151200,11047169180,7670,7670,7670,7670,375
|
|
20240318,151100,11044292930,7670,7670,7670,7660,1166
|
|
20240318,151000,11035349720,7670,7680,7680,7660,285
|
|
20240318,150900,11033165370,7660,7680,7680,7660,1107
|
|
20240318,150800,11024675320,7670,7680,7680,7670,1959
|
|
20240318,150700,11009642520,7680,7670,7690,7670,2317
|
|
20240318,150600,10991849910,7680,7680,7680,7670,2973
|
|
20240318,150500,10969035000,7680,7670,7680,7670,1200
|
|
20240318,150400,10959820100,7670,7680,7680,7670,1790
|
|
20240318,150300,10946078500,7670,7680,7680,7670,167
|
|
20240318,150200,10944796020,7680,7680,7680,7670,710
|
|
20240318,150100,10939343340,7680,7680,7680,7670,277
|
|
20240318,150000,10937216070,7680,7680,7680,7670,140
|
|
20240318,145900,10936141620,7670,7670,7680,7670,58
|
|
20240318,145800,10935696590,7670,7670,7670,7670,389
|
|
20240318,145700,10932712960,7670,7670,7680,7670,305
|
|
20240318,145600,10930371130,7670,7680,7680,7670,251
|
|
20240318,145500,10928443460,7680,7670,7680,7670,304
|
|
20240318,145400,10926110780,7670,7660,7680,7660,3093
|
|
20240318,145300,10902387490,7660,7660,7660,7660,247
|
|
20240318,145200,10900495470,7660,7670,7670,7660,162
|
|
20240318,145100,10899254160,7650,7650,7650,7650,109
|
|
20240318,145000,10898420310,7670,7660,7670,7650,1361
|
|
20240318,144900,10887994760,7660,7660,7660,7650,244
|
|
20240318,144800,10886125830,7660,7670,7670,7660,1356
|
|
20240318,144700,10875738770,7660,7670,7670,7660,1174
|
|
20240318,144600,10866745920,7670,7670,7670,7670,902
|
|
20240318,144500,10859827580,7670,7670,7670,7670,2498
|
|
20240318,144400,10840667920,7680,7680,7680,7680,608
|
|
20240318,144300,10835998480,7680,7680,7680,7680,1074
|
|
20240318,144200,10827750160,7680,7680,7680,7680,4
|
|
20240318,144100,10827719440,7670,7670,7670,7660,170
|
|
20240318,144000,10826415920,7670,7670,7670,7660,1736
|
|
20240318,143900,10813105940,7670,7660,7670,7660,18
|
|
20240318,143800,10812968020,7670,7670,7670,7660,326
|
|
20240318,143700,10810467660,7680,7670,7680,7670,77
|
|
20240318,143600,10809876990,7660,7670,7680,7660,354
|
|
20240318,143500,10807163400,7670,7690,7690,7670,249
|
|
20240318,143400,10805252170,7690,7690,7690,7690,56
|
|
20240318,143300,10804821530,7680,7680,7680,7680,103
|
|
20240318,143200,10804030490,7660,7690,7690,7660,976
|
|
20240318,143100,10796538450,7690,7680,7690,7670,672
|
|
20240318,143000,10791377140,7680,7690,7690,7680,1315
|
|
20240318,142900,10781267190,7690,7680,7690,7680,89
|
|
20240318,142800,10780583280,7680,7680,7690,7680,3040
|
|
20240318,142700,10757235790,7670,7670,7670,7670,520
|
|
20240318,142600,10753247390,7680,7670,7680,7660,1901
|
|
20240318,142500,10738670160,7670,7670,7670,7670,29
|
|
20240318,142400,10738447730,7660,7670,7670,7660,509
|
|
20240318,142300,10734546690,7670,7660,7670,7660,242
|
|
20240318,142200,10732692680,7660,7670,7670,7660,131
|
|
20240318,142100,10731688930,7670,7670,7670,7660,248
|
|
20240318,142000,10729788050,7670,7670,7670,7670,154
|
|
20240318,141900,10728606870,7670,7670,7680,7660,2178
|
|
20240318,141800,10711902220,7670,7680,7680,7670,454
|
|
20240318,141700,10708415800,7680,7680,7680,7670,2124
|
|
20240318,141600,10692103490,7680,7680,7690,7680,251
|
|
20240318,141500,10690175520,7690,7690,7690,7690,97
|
|
20240318,141400,10689429590,7690,7680,7690,7680,497
|
|
20240318,141300,10685611340,7680,7690,7690,7680,163
|
|
20240318,141200,10684358400,7690,7690,7690,7690,62
|
|
20240318,141100,10683881620,7690,7680,7690,7670,275
|
|
20240318,141000,10681769020,7680,7680,7680,7680,233
|
|
20240318,140900,10679979580,7680,7680,7680,7680,10
|
|
20240318,140800,10679902780,7680,7670,7680,7670,49
|
|
20240318,140700,10679526660,7670,7670,7690,7670,452
|
|
20240318,140600,10676056000,7680,7680,7680,7680,1177
|
|
20240318,140500,10667016640,7670,7660,7670,7660,611
|
|
20240318,140400,10662332470,7660,7680,7680,7660,421
|
|
20240318,140300,10659103320,7670,7670,7670,7660,2535
|
|
20240318,140200,10639671090,7680,7680,7680,7670,223
|
|
20240318,140100,10637959380,7670,7670,7690,7670,181
|
|
20240318,140000,10636568520,7670,7690,7690,7660,649
|
|
20240318,135900,10631591550,7690,7670,7690,7670,1456
|
|
20240318,135800,10620423450,7670,7670,7690,7670,473
|
|
20240318,135700,10616790780,7670,7680,7690,7670,568
|
|
20240318,135600,10612428040,7680,7680,7700,7680,210
|
|
20240318,135500,10610814660,7700,7700,7700,7700,1030
|
|
20240318,135400,10602883660,7690,7690,7690,7690,174
|
|
20240318,135300,10601545600,7700,7680,7700,7680,384
|
|
20240318,135200,10598589940,7680,7690,7710,7680,1267
|
|
20240318,135100,10588848680,7710,7670,7710,7650,7521
|
|
20240318,135000,10530973680,7680,7690,7690,7680,723
|
|
20240318,134900,10525416940,7690,7690,7690,7670,2342
|
|
20240318,134800,10507433090,7660,7670,7670,7660,6
|
|
20240318,134700,10507387120,7670,7670,7670,7660,2254
|
|
20240318,134600,10490098960,7680,7700,7700,7680,110
|
|
20240318,134500,10489253480,7680,7680,7700,7680,201
|
|
20240318,134400,10487707940,7680,7710,7710,7680,1147
|
|
20240318,134300,10478885640,7700,7710,7710,7700,258
|
|
20240318,134200,10476898930,7710,7700,7710,7700,1823
|
|
20240318,134100,10462855860,7700,7700,7700,7700,42
|
|
20240318,134000,10462532460,7700,7680,7700,7680,2041
|
|
20240318,133900,10446822550,7680,7690,7690,7670,517
|
|
20240318,133800,10442852470,7690,7700,7700,7690,2805
|
|
20240318,133700,10421281260,7710,7710,7710,7710,1367
|
|
20240318,133600,10410741690,7710,7710,7710,7690,5024
|
|
20240318,133500,10372056650,7710,7710,7710,7700,843
|
|
20240318,133400,10365558580,7700,7700,7710,7700,1631
|
|
20240318,133300,10352984440,7700,7730,7730,7690,861
|
|
20240318,133200,10346346780,7720,7720,7730,7710,1278
|
|
20240318,133100,10336477690,7720,7710,7730,7710,3046
|
|
20240318,133000,10312967320,7710,7700,7710,7700,1176
|
|
20240318,132900,10303901950,7700,7710,7710,7690,1462
|
|
20240318,132800,10292641590,7710,7720,7720,7690,1106
|
|
20240318,132700,10284117690,7720,7670,7720,7670,22598
|
|
20240318,132600,10110134400,7680,7680,7690,7680,5106
|
|
20240318,132500,10070893110,7680,7650,7690,7650,5319
|
|
20240318,132400,10030092210,7660,7660,7660,7660,547
|
|
20240318,132300,10025902190,7660,7650,7660,7630,1632
|
|
20240318,132200,10013412030,7660,7640,7670,7640,2480
|
|
20240318,132100,9994428710,7650,7660,7660,7610,969
|
|
20240318,132000,9987017190,7640,7630,7650,7610,2951
|
|
20240318,131900,9964450630,7650,7600,7650,7600,3750
|
|
20240318,131800,9935878490,7600,7570,7600,7570,6282
|
|
20240318,131700,9888211750,7570,7580,7580,7570,116
|
|
20240318,131600,9887333220,7560,7580,7580,7560,542
|
|
20240318,131500,9883235660,7580,7580,7580,7570,44
|
|
20240318,131400,9882902270,7580,7570,7580,7570,2504
|
|
20240318,131300,9863946040,7570,7560,7570,7560,542
|
|
20240318,131200,9859848500,7560,7560,7560,7560,178
|
|
20240318,131100,9858502820,7560,7570,7570,7550,1222
|
|
20240318,131000,9849275510,7560,7580,7580,7560,755
|
|
20240318,130900,9843557000,7580,7590,7590,7580,557
|
|
20240318,130800,9839334450,7590,7560,7590,7560,59
|
|
20240318,130700,9838886940,7560,7590,7590,7540,17464
|
|
20240318,130600,9706856990,7590,7590,7590,7590,674
|
|
20240318,130500,9701741330,7590,7600,7600,7590,39
|
|
20240318,130400,9701444940,7580,7600,7600,7580,1144
|
|
20240318,130300,9692771930,7610,7600,7610,7600,70
|
|
20240318,130200,9692239610,7590,7610,7620,7590,3458
|
|
20240318,130100,9665965280,7610,7600,7610,7600,140
|
|
20240318,130000,9664901030,7590,7600,7620,7590,3512
|
|
20240318,125900,9638232060,7600,7610,7610,7600,698
|
|
20240318,125800,9632926970,7600,7610,7620,7600,1679
|
|
20240318,125700,9620148510,7610,7610,7610,7600,122
|
|
20240318,125600,9619220120,7610,7610,7610,7610,121
|
|
20240318,125500,9618299310,7620,7610,7620,7610,169
|
|
20240318,125400,9617012930,7620,7610,7630,7610,310
|
|
20240318,125300,9614650280,7610,7630,7630,7610,832
|
|
20240318,125200,9608306200,7630,7630,7630,7630,1179
|
|
20240318,125100,9599310430,7630,7610,7630,7600,3672
|
|
20240318,125000,9571361870,7620,7610,7620,7600,559
|
|
20240318,124900,9567107120,7610,7610,7610,7600,827
|
|
20240318,124800,9560820490,7620,7620,7630,7610,987
|
|
20240318,124700,9553306700,7630,7630,7630,7630,17
|
|
20240318,124600,9553176990,7630,7620,7630,7610,58
|
|
20240318,124500,9552735020,7630,7620,7630,7610,866
|
|
20240318,124400,9546134860,7620,7620,7620,7610,676
|
|
20240318,124300,9540987440,7620,7610,7620,7610,385
|
|
20240318,124200,9538057200,7610,7610,7620,7610,1393
|
|
20240318,124100,9527456190,7610,7620,7620,7610,300
|
|
20240318,124000,9525172390,7620,7620,7620,7610,315
|
|
20240318,123900,9522774910,7620,7620,7620,7610,64
|
|
20240318,123800,9522287280,7620,7620,7620,7610,133
|
|
20240318,123700,9521273830,7620,7610,7620,7610,1625
|
|
20240318,123600,9508906830,7610,7610,7620,7610,166
|
|
20240318,123500,9507643280,7610,7620,7620,7610,152
|
|
20240318,123400,9506485640,7620,7620,7620,7610,1412
|
|
20240318,123300,9495728620,7620,7630,7630,7620,364
|
|
20240318,123200,9492951400,7630,7600,7630,7600,2467
|
|
20240318,123100,9474201620,7600,7610,7620,7600,319
|
|
20240318,123000,9471776550,7610,7620,7620,7600,561
|
|
20240318,122900,9467509180,7600,7620,7620,7600,2224
|
|
20240318,122800,9450591940,7630,7610,7630,7610,40
|
|
20240318,122700,9450286760,7630,7610,7630,7610,763
|
|
20240318,122600,9444479350,7610,7630,7630,7610,1251
|
|
20240318,122500,9434956870,7630,7630,7630,7630,674
|
|
20240318,122400,9429814250,7650,7640,7650,7630,1371
|
|
20240318,122300,9419332790,7640,7640,7640,7640,143
|
|
20240318,122200,9418240270,7650,7660,7670,7650,1541
|
|
20240318,122100,9406449080,7660,7660,7670,7660,224
|
|
20240318,122000,9404731680,7660,7660,7670,7660,981
|
|
20240318,121900,9397217180,7670,7650,7670,7650,872
|
|
20240318,121800,9390532380,7650,7650,7650,7650,648
|
|
20240318,121700,9385575180,7650,7650,7650,7650,272
|
|
20240318,121600,9383494380,7650,7640,7650,7640,1130
|
|
20240318,121500,9374860460,7650,7670,7670,7640,581
|
|
20240318,121400,9370416470,7650,7660,7660,7650,1005
|
|
20240318,121300,9362728180,7660,7670,7670,7650,1056
|
|
20240318,121200,9354641470,7670,7670,7670,7660,171
|
|
20240318,121100,9353331260,7670,7680,7680,7660,2007
|
|
20240318,121000,9337918870,7690,7660,7690,7640,918
|
|
20240318,120900,9330897850,7690,7680,7690,7680,1669
|
|
20240318,120800,9318078800,7680,7660,7680,7660,1748
|
|
20240318,120700,9304674910,7660,7650,7660,7650,549
|
|
20240318,120600,9300470800,7650,7650,7650,7650,49
|
|
20240318,120500,9300095950,7650,7620,7650,7620,702
|
|
20240318,120400,9294746260,7620,7640,7650,7610,823
|
|
20240318,120300,9288467630,7640,7660,7660,7640,34
|
|
20240318,120200,9288207290,7630,7670,7670,7630,83
|
|
20240318,120100,9287572880,7630,7660,7660,7630,309
|
|
20240318,120000,9285212230,7660,7670,7670,7660,41
|
|
20240318,115900,9284897870,7650,7670,7670,7650,33
|
|
20240318,115800,9284644790,7670,7630,7670,7630,50
|
|
20240318,115700,9284261730,7630,7670,7670,7620,508
|
|
20240318,115600,9280386540,7670,7670,7670,7650,1135
|
|
20240318,115500,9271703510,7670,7670,7670,7650,224
|
|
20240318,115400,9269986790,7680,7690,7690,7680,292
|
|
20240318,115300,9267743900,7690,7690,7690,7600,8074
|
|
20240318,115200,9205935390,7690,7690,7700,7680,784
|
|
20240318,115100,9199905010,7690,7690,7690,7680,1966
|
|
20240318,115000,9184787170,7680,7670,7680,7660,586
|
|
20240318,114900,9180288520,7660,7660,7680,7660,168
|
|
20240318,114800,9179000900,7660,7680,7680,7660,991
|
|
20240318,114700,9171409140,7660,7690,7690,7660,70
|
|
20240318,114600,9170870970,7700,7690,7700,7660,707
|
|
20240318,114500,9165448010,7690,7690,7690,7690,137
|
|
20240318,114400,9164394480,7690,7670,7690,7670,22
|
|
20240318,114300,9164225720,7660,7680,7700,7660,732
|
|
20240318,114200,9158605240,7670,7690,7700,7670,1973
|
|
20240318,114100,9143458380,7680,7690,7690,7680,3354
|
|
20240318,114000,9117698490,7700,7700,7700,7700,96
|
|
20240318,113900,9116959290,7690,7700,7710,7690,1839
|
|
20240318,113800,9102801990,7700,7690,7700,7680,1297
|
|
20240318,113700,9092826860,7690,7690,7700,7690,711
|
|
20240318,113600,9087357370,7700,7700,7700,7690,546
|
|
20240318,113500,9083157710,7680,7700,7700,7680,2604
|
|
20240318,113400,9063150790,7700,7710,7710,7700,587
|
|
20240318,113300,9058627520,7690,7720,7720,7690,232
|
|
20240318,113200,9056841720,7680,7720,7720,7680,1535
|
|
20240318,113100,9045005510,7720,7720,7720,7690,581
|
|
20240318,113000,9040528340,7720,7700,7720,7680,3636
|
|
20240318,112900,9012512000,7690,7700,7710,7690,1433
|
|
20240318,112800,9001476810,7700,7700,7710,7700,896
|
|
20240318,112700,8994575730,7700,7700,7700,7680,742
|
|
20240318,112600,8988866140,7700,7670,7700,7670,789
|
|
20240318,112500,8982805670,7670,7700,7700,7670,1472
|
|
20240318,112400,8971502590,7700,7700,7700,7690,1561
|
|
20240318,112300,8959489950,7700,7690,7700,7690,415
|
|
20240318,112200,8956294470,7700,7700,7710,7690,1195
|
|
20240318,112100,8947100590,7710,7700,7710,7700,374
|
|
20240318,112000,8944219540,7700,7720,7730,7700,1020
|
|
20240318,111900,8936355670,7730,7700,7730,7700,3170
|
|
20240318,111800,8911887730,7700,7700,7700,7690,1831
|
|
20240318,111700,8897789530,7690,7710,7710,7690,529
|
|
20240318,111600,8893715720,7710,7710,7710,7700,1959
|
|
20240318,111500,8878617970,7710,7660,7710,7660,5543
|
|
20240318,111400,8835984400,7660,7680,7680,7660,1229
|
|
20240318,111300,8826555020,7690,7700,7700,7690,169
|
|
20240318,111200,8825254040,7690,7700,7700,7680,896
|
|
20240318,111100,8818362180,7700,7690,7700,7690,3908
|
|
20240318,111000,8788307350,7690,7680,7690,7680,2839
|
|
20240318,110900,8766477230,7690,7680,7690,7670,1353
|
|
20240318,110800,8756075820,7670,7670,7680,7670,1953
|
|
20240318,110700,8741078980,7670,7670,7670,7660,2663
|
|
20240318,110600,8720662480,7670,7620,7670,7620,9834
|
|
20240318,110500,8645477970,7610,7610,7630,7600,2932
|
|
20240318,110400,8623148950,7610,7560,7610,7560,4026
|
|
20240318,110300,8592587400,7560,7580,7580,7560,424
|
|
20240318,110200,8589381240,7560,7570,7570,7560,896
|
|
20240318,110100,8582603640,7560,7570,7570,7560,1473
|
|
20240318,110000,8571463870,7570,7570,7570,7560,305
|
|
20240318,105900,8569157650,7570,7580,7590,7560,7462
|
|
20240318,105800,8512631090,7590,7590,7590,7580,243
|
|
20240318,105700,8510786810,7590,7580,7590,7580,616
|
|
20240318,105600,8506113950,7590,7580,7590,7570,1627
|
|
20240318,105500,8493781270,7580,7590,7590,7580,1217
|
|
20240318,105400,8484552600,7590,7610,7610,7590,41
|
|
20240318,105300,8484240810,7600,7600,7600,7590,414
|
|
20240318,105200,8481094550,7600,7600,7610,7600,245
|
|
20240318,105100,8479231660,7630,7630,7630,7600,195
|
|
20240318,105000,8477744710,7620,7600,7620,7590,3264
|
|
20240318,104900,8452920060,7610,7580,7610,7580,5663
|
|
20240318,104800,8409964420,7580,7590,7590,7580,2458
|
|
20240318,104700,8391324940,7580,7580,7590,7580,534
|
|
20240318,104600,8387273620,7590,7600,7610,7580,2263
|
|
20240318,104500,8370085030,7600,7600,7600,7600,172
|
|
20240318,104400,8368777830,7600,7600,7600,7590,554
|
|
20240318,104300,8364569540,7590,7590,7600,7590,2743
|
|
20240318,104200,8343748370,7590,7590,7600,7580,4096
|
|
20240318,104100,8312655660,7590,7610,7610,7590,2284
|
|
20240318,104000,8295292420,7620,7630,7630,7620,1127
|
|
20240318,103900,8286694250,7630,7630,7650,7630,1305
|
|
20240318,103800,8276734280,7620,7600,7630,7600,3890
|
|
20240318,103700,8247121650,7590,7600,7620,7590,3278
|
|
20240318,103600,8222197990,7600,7620,7630,7580,6296
|
|
20240318,103500,8174337000,7620,7640,7640,7620,778
|
|
20240318,103400,8168400810,7660,7680,7680,7630,1126
|
|
20240318,103300,8159776350,7640,7690,7690,7610,3820
|
|
20240318,103200,8130592160,7690,7690,7690,7680,483
|
|
20240318,103100,8126882120,7690,7670,7690,7670,1360
|
|
20240318,103000,8116441950,7670,7660,7670,7640,1413
|
|
20240318,102900,8105626400,7650,7650,7660,7650,971
|
|
20240318,102800,8098193330,7650,7660,7680,7640,5287
|
|
20240318,102700,8057745740,7660,7690,7690,7660,320
|
|
20240318,102600,8055289790,7690,7660,7700,7650,7622
|
|
20240318,102500,7996757220,7670,7700,7700,7660,3427
|
|
20240318,102400,7970470410,7670,7720,7730,7670,3497
|
|
20240318,102300,7943562770,7720,7730,7730,7700,2673
|
|
20240318,102200,7922909870,7730,7710,7730,7700,1924
|
|
20240318,102100,7908073690,7710,7730,7740,7710,2551
|
|
20240318,102000,7888387920,7740,7710,7740,7700,6262
|
|
20240318,101900,7840054700,7710,7710,7710,7700,4618
|
|
20240318,101800,7804459280,7700,7710,7710,7680,10371
|
|
20240318,101700,7724543180,7700,7700,7720,7660,1843
|
|
20240318,101600,7710350610,7700,7730,7730,7650,4301
|
|
20240318,101500,7677273310,7740,7710,7750,7710,2141
|
|
20240318,101400,7660724700,7710,7730,7760,7710,3659
|
|
20240318,101300,7632454960,7730,7790,7790,7730,12346
|
|
20240318,101200,7536536250,7780,7800,7800,7780,3589
|
|
20240318,101100,7508580170,7780,7810,7810,7780,7301
|
|
20240318,101000,7451652880,7800,7790,7810,7790,5966
|
|
20240318,100900,7405137830,7780,7780,7800,7770,9859
|
|
20240318,100800,7328454020,7780,7790,7800,7770,6822
|
|
20240318,100700,7275338150,7800,7820,7830,7790,7342
|
|
20240318,100600,7217881180,7830,7790,7830,7770,23183
|
|
20240318,100500,7036922430,7790,7760,7790,7750,11017
|
|
20240318,100400,6951288600,7770,7780,7780,7750,5380
|
|
20240318,100300,6909498670,7770,7760,7780,7750,13827
|
|
20240318,100200,6802006070,7760,7740,7780,7740,14066
|
|
20240318,100100,6692879180,7740,7690,7740,7680,18447
|
|
20240318,100000,6550652170,7690,7680,7700,7660,7835
|
|
20240318,095900,6490414230,7680,7650,7680,7650,3251
|
|
20240318,095800,6465520640,7650,7670,7680,7650,2540
|
|
20240318,095700,6446058070,7680,7640,7680,7630,6770
|
|
20240318,095600,6394201130,7640,7690,7700,7620,9502
|
|
20240318,095500,6321249750,7690,7670,7700,7660,9442
|
|
20240318,095400,6248648750,7680,7640,7690,7640,9207
|
|
20240318,095300,6178159050,7640,7620,7640,7600,6903
|
|
20240318,095200,6125561300,7600,7590,7610,7580,5347
|
|
20240318,095100,6084960580,7600,7600,7620,7590,3845
|
|
20240318,095000,6055720190,7590,7620,7620,7570,7396
|
|
20240318,094900,5999608790,7640,7640,7650,7600,3586
|
|
20240318,094800,5972289290,7650,7690,7690,7610,5346
|
|
20240318,094700,5931439730,7670,7660,7670,7610,6124
|
|
20240318,094600,5884601240,7650,7730,7730,7650,17017
|
|
20240318,094500,5753950110,7730,7740,7760,7720,6831
|
|
20240318,094400,5701090730,7740,7720,7750,7700,11542
|
|
20240318,094300,5612007560,7710,7780,7820,7700,33960
|
|
20240318,094200,5347687490,7790,7790,7800,7770,10179
|
|
20240318,094100,5268442400,7790,7780,7800,7770,13411
|
|
20240318,094000,5163985500,7780,7740,7790,7730,20898
|
|
20240318,093900,5001810940,7740,7730,7740,7710,16403
|
|
20240318,093800,4875118510,7730,7670,7740,7670,37776
|
|
20240318,093700,4584212530,7680,7640,7680,7630,40380
|
|
20240318,093600,4275213480,7630,7580,7640,7580,26485
|
|
20240318,093500,4073360380,7600,7570,7610,7550,19493
|
|
20240318,093400,3925492380,7570,7580,7600,7560,5242
|
|
20240318,093300,3885748140,7580,7590,7590,7560,6004
|
|
20240318,093200,3840262900,7570,7590,7610,7570,12356
|
|
20240318,093100,3746437790,7600,7590,7610,7580,8713
|
|
20240318,093000,3680242510,7590,7600,7610,7530,19974
|
|
20240318,092900,3528550620,7590,7630,7640,7510,16247
|
|
20240318,092800,3405249280,7620,7650,7680,7600,20400
|
|
20240318,092700,3249546750,7680,7690,7700,7600,22152
|
|
20240318,092600,3079444020,7690,7580,7690,7580,31013
|
|
20240318,092500,2843574590,7590,7520,7590,7510,32339
|
|
20240318,092400,2599752830,7520,7470,7540,7470,46677
|
|
20240318,092300,2249487020,7470,7410,7490,7400,40373
|
|
20240318,092200,1949253050,7400,7410,7410,7400,5052
|
|
20240318,092100,1911840960,7410,7390,7410,7390,10812
|
|
20240318,092000,1831851580,7390,7360,7390,7360,8174
|
|
20240318,091900,1771611970,7360,7380,7380,7350,2033
|
|
20240318,091800,1756643960,7380,7390,7390,7360,3011
|
|
20240318,091700,1734418690,7390,7400,7420,7390,7984
|
|
20240318,091600,1675299800,7400,7360,7400,7350,24503
|
|
20240318,091500,1494601780,7360,7300,7370,7300,46469
|
|
20240318,091400,1153332270,7300,7290,7300,7280,3853
|
|
20240318,091300,1125225390,7290,7280,7300,7280,1417
|
|
20240318,091200,1114905410,7290,7270,7290,7270,1937
|
|
20240318,091100,1100804430,7270,7280,7280,7270,302
|
|
20240318,091000,1098606000,7280,7240,7290,7240,8727
|
|
20240318,090900,1035102450,7250,7310,7310,7250,5503
|
|
20240318,090800,995102290,7300,7310,7310,7290,7539
|
|
20240318,090700,940015890,7280,7310,7330,7270,10008
|
|
20240318,090600,866973370,7310,7330,7370,7310,9337
|
|
20240318,090500,798427810,7330,7350,7380,7310,20380
|
|
20240318,090400,648687600,7350,7390,7440,7320,15387
|
|
20240318,090300,535108290,7400,7250,7400,7250,23234
|
|
20240318,090200,364486110,7250,7230,7260,7200,10039
|
|
20240318,090100,291910040,7230,7190,7250,7190,7081
|
|
20240318,090000,240755730,7190,7160,7500,7160,33136
|