592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,184900,11377624960,8140,8140,8140,8140,22450
|
|
20240322,184800,11377624960,8140,8140,8140,8140,0
|
|
20240322,184700,11377624960,8140,8140,8140,8140,0
|
|
20240322,184600,11377624960,8140,8140,8140,8140,0
|
|
20240322,184500,11377624960,8140,8140,8140,8140,0
|
|
20240322,184400,11377624960,8140,8140,8140,8140,0
|
|
20240322,184300,11377624960,8140,8140,8140,8140,0
|
|
20240322,184200,11377624960,8140,8140,8140,8140,0
|
|
20240322,184100,11377624960,8140,8140,8140,8140,0
|
|
20240322,184000,11377624960,8140,8140,8140,8140,0
|
|
20240322,183900,11377624960,8140,8140,8140,8140,0
|
|
20240322,183800,11377624960,8140,8140,8140,8140,0
|
|
20240322,183700,11377624960,8140,8140,8140,8140,0
|
|
20240322,183600,11377624960,8140,8140,8140,8140,0
|
|
20240322,183500,11377624960,8140,8140,8140,8140,0
|
|
20240322,183400,11377624960,8140,8140,8140,8140,0
|
|
20240322,183300,11377624960,8140,8140,8140,8140,0
|
|
20240322,183200,11377624960,8140,8140,8140,8140,0
|
|
20240322,183100,11377624960,8140,8140,8140,8140,0
|
|
20240322,183000,11377624960,8140,8140,8140,8140,0
|
|
20240322,182900,11377624960,8140,8140,8140,8140,0
|
|
20240322,182800,11377624960,8140,8140,8140,8140,0
|
|
20240322,182700,11377624960,8140,8140,8140,8140,0
|
|
20240322,182600,11377624960,8140,8140,8140,8140,0
|
|
20240322,182500,11377624960,8140,8140,8140,8140,0
|
|
20240322,182400,11377624960,8140,8140,8140,8140,0
|
|
20240322,182300,11377624960,8140,8140,8140,8140,0
|
|
20240322,182200,11377624960,8140,8140,8140,8140,0
|
|
20240322,182100,11377624960,8140,8140,8140,8140,0
|
|
20240322,182000,11377624960,8140,8140,8140,8140,0
|
|
20240322,181900,11377624960,8140,8140,8140,8140,22450
|
|
20240322,181800,11377624960,8140,8140,8140,8140,0
|
|
20240322,181700,11377624960,8140,8140,8140,8140,0
|
|
20240322,181600,11377624960,8140,8140,8140,8140,0
|
|
20240322,181500,11377624960,8140,8140,8140,8140,0
|
|
20240322,181400,11377624960,8140,8140,8140,8140,0
|
|
20240322,181300,11377624960,8140,8140,8140,8140,0
|
|
20240322,181200,11377624960,8140,8140,8140,8140,0
|
|
20240322,181100,11377624960,8140,8140,8140,8140,0
|
|
20240322,181000,11377624960,8140,8140,8140,8140,0
|
|
20240322,180900,11377624960,8140,8140,8140,8140,0
|
|
20240322,180800,11377624960,8140,8140,8140,8140,0
|
|
20240322,180700,11377624960,8140,8140,8140,8140,0
|
|
20240322,180600,11377624960,8140,8140,8140,8140,0
|
|
20240322,180500,11377624960,8140,8140,8140,8140,0
|
|
20240322,180400,11377624960,8140,8140,8140,8140,0
|
|
20240322,180300,11377624960,8140,8140,8140,8140,0
|
|
20240322,180200,11377624960,8140,8140,8140,8140,0
|
|
20240322,180100,11377624960,8140,8140,8140,8140,0
|
|
20240322,180000,11377624960,8140,8140,8140,8140,0
|
|
20240322,175900,11377624960,8140,8140,8140,8140,0
|
|
20240322,175800,11377624960,8140,8140,8140,8140,0
|
|
20240322,175700,11377624960,8140,8140,8140,8140,0
|
|
20240322,175600,11377624960,8140,8140,8140,8140,0
|
|
20240322,175500,11377624960,8140,8140,8140,8140,0
|
|
20240322,175400,11377624960,8140,8140,8140,8140,0
|
|
20240322,175300,11377624960,8140,8140,8140,8140,0
|
|
20240322,175200,11377624960,8140,8140,8140,8140,0
|
|
20240322,175100,11377624960,8140,8140,8140,8140,0
|
|
20240322,175000,11377624960,8140,8140,8140,8140,0
|
|
20240322,174900,11377624960,8140,8140,8140,8140,22450
|
|
20240322,174800,11377624960,8140,8140,8140,8140,0
|
|
20240322,174700,11377624960,8140,8140,8140,8140,0
|
|
20240322,174600,11377624960,8140,8140,8140,8140,0
|
|
20240322,174500,11377624960,8140,8140,8140,8140,0
|
|
20240322,174400,11377624960,8140,8140,8140,8140,0
|
|
20240322,174300,11377624960,8140,8140,8140,8140,0
|
|
20240322,174200,11377624960,8140,8140,8140,8140,0
|
|
20240322,174100,11377624960,8140,8140,8140,8140,0
|
|
20240322,174000,11377624960,8140,8140,8140,8140,0
|
|
20240322,173900,11377624960,8140,8140,8140,8140,0
|
|
20240322,173800,11377624960,8140,8140,8140,8140,0
|
|
20240322,173700,11377624960,8140,8140,8140,8140,0
|
|
20240322,173600,11377624960,8140,8140,8140,8140,0
|
|
20240322,173500,11377624960,8140,8140,8140,8140,0
|
|
20240322,173400,11377624960,8140,8140,8140,8140,0
|
|
20240322,173300,11377624960,8140,8140,8140,8140,0
|
|
20240322,173200,11377624960,8140,8140,8140,8140,0
|
|
20240322,173100,11377624960,8140,8140,8140,8140,0
|
|
20240322,173000,11377624960,8140,8140,8140,8140,0
|
|
20240322,172900,11377624960,8140,8140,8140,8140,0
|
|
20240322,172800,11377624960,8140,8140,8140,8140,0
|
|
20240322,172700,11377624960,8140,8140,8140,8140,0
|
|
20240322,172600,11377624960,8140,8140,8140,8140,0
|
|
20240322,172500,11377624960,8140,8140,8140,8140,0
|
|
20240322,172400,11377624960,8140,8140,8140,8140,0
|
|
20240322,172300,11377624960,8140,8140,8140,8140,0
|
|
20240322,172200,11377624960,8140,8140,8140,8140,0
|
|
20240322,172100,11377624960,8140,8140,8140,8140,0
|
|
20240322,172000,11377624960,8140,8140,8140,8140,0
|
|
20240322,171900,11377624960,8140,8140,8140,8140,22450
|
|
20240322,171800,11377624960,8140,8140,8140,8140,0
|
|
20240322,171700,11377624960,8140,8140,8140,8140,0
|
|
20240322,171600,11377624960,8140,8140,8140,8140,0
|
|
20240322,171500,11377624960,8140,8140,8140,8140,0
|
|
20240322,171400,11377624960,8140,8140,8140,8140,0
|
|
20240322,171300,11377624960,8140,8140,8140,8140,0
|
|
20240322,171200,11377624960,8140,8140,8140,8140,0
|
|
20240322,171100,11377624960,8140,8140,8140,8140,0
|
|
20240322,171000,11377624960,8140,8140,8140,8140,0
|
|
20240322,170900,11377624960,8140,8140,8140,8140,0
|
|
20240322,170800,11377624960,8140,8140,8140,8140,0
|
|
20240322,170700,11377624960,8140,8140,8140,8140,0
|
|
20240322,170600,11377624960,8140,8140,8140,8140,0
|
|
20240322,170500,11377624960,8140,8140,8140,8140,0
|
|
20240322,170400,11377624960,8140,8140,8140,8140,0
|
|
20240322,170300,11377624960,8140,8140,8140,8140,0
|
|
20240322,170200,11377624960,8140,8140,8140,8140,0
|
|
20240322,170100,11377624960,8140,8140,8140,8140,0
|
|
20240322,170000,11377624960,8140,8140,8140,8140,0
|
|
20240322,165900,11377624960,8140,8140,8140,8140,0
|
|
20240322,165800,11377624960,8140,8140,8140,8140,0
|
|
20240322,165700,11377624960,8140,8140,8140,8140,0
|
|
20240322,165600,11377624960,8140,8140,8140,8140,0
|
|
20240322,165500,11377624960,8140,8140,8140,8140,0
|
|
20240322,165400,11377624960,8140,8140,8140,8140,0
|
|
20240322,165300,11377624960,8140,8140,8140,8140,0
|
|
20240322,165200,11377624960,8140,8140,8140,8140,0
|
|
20240322,165100,11377624960,8140,8140,8140,8140,0
|
|
20240322,165000,11377624960,8140,8140,8140,8140,0
|
|
20240322,164900,11377624960,8140,8140,8140,8140,22450
|
|
20240322,164800,11377624960,8140,8140,8140,8140,0
|
|
20240322,164700,11377624960,8140,8140,8140,8140,0
|
|
20240322,164600,11377624960,8140,8140,8140,8140,0
|
|
20240322,164500,11377624960,8140,8140,8140,8140,0
|
|
20240322,164400,11377624960,8140,8140,8140,8140,0
|
|
20240322,164300,11377624960,8140,8140,8140,8140,0
|
|
20240322,164200,11377624960,8140,8140,8140,8140,0
|
|
20240322,164100,11377624960,8140,8140,8140,8140,0
|
|
20240322,164000,11377624960,8140,8140,8140,8140,0
|
|
20240322,163900,11377624960,8140,8140,8140,8140,0
|
|
20240322,163800,11377624960,8140,8140,8140,8140,0
|
|
20240322,163700,11377624960,8140,8140,8140,8140,0
|
|
20240322,163600,11377624960,8140,8140,8140,8140,0
|
|
20240322,163500,11377624960,8140,8140,8140,8140,0
|
|
20240322,163400,11377624960,8140,8140,8140,8140,0
|
|
20240322,163300,11377624960,8140,8140,8140,8140,0
|
|
20240322,163200,11377624960,8140,8140,8140,8140,0
|
|
20240322,163100,11377624960,8140,8140,8140,8140,0
|
|
20240322,163000,11377624960,8140,8140,8140,8140,0
|
|
20240322,162900,11377624960,8140,8140,8140,8140,0
|
|
20240322,162800,11377624960,8140,8140,8140,8140,0
|
|
20240322,162700,11377624960,8140,8140,8140,8140,0
|
|
20240322,162600,11377624960,8140,8140,8140,8140,0
|
|
20240322,162500,11377624960,8140,8140,8140,8140,0
|
|
20240322,162400,11377624960,8140,8140,8140,8140,0
|
|
20240322,162300,11377624960,8140,8140,8140,8140,0
|
|
20240322,162200,11377624960,8140,8140,8140,8140,0
|
|
20240322,162100,11377624960,8140,8140,8140,8140,0
|
|
20240322,162000,11377624960,8140,8140,8140,8140,0
|
|
20240322,161900,11377624960,8140,8140,8140,8140,22450
|
|
20240322,161800,11377624960,8140,8140,8140,8140,0
|
|
20240322,161700,11377624960,8140,8140,8140,8140,0
|
|
20240322,161600,11377624960,8140,8140,8140,8140,0
|
|
20240322,161500,11377624960,8140,8140,8140,8140,0
|
|
20240322,161400,11377624960,8140,8140,8140,8140,0
|
|
20240322,161300,11377624960,8140,8140,8140,8140,0
|
|
20240322,161200,11377624960,8140,8140,8140,8140,0
|
|
20240322,161100,11377624960,8140,8140,8140,8140,0
|
|
20240322,161000,11377624960,8140,8140,8140,8140,0
|
|
20240322,160900,11377624960,8140,8140,8140,8140,0
|
|
20240322,160800,11377624960,8140,8140,8140,8140,0
|
|
20240322,160700,11377624960,8140,8140,8140,8140,0
|
|
20240322,160600,11377624960,8140,8140,8140,8140,0
|
|
20240322,160500,11377624960,8140,8140,8140,8140,0
|
|
20240322,160400,11377624960,8140,8140,8140,8140,0
|
|
20240322,160300,11377624960,8140,8140,8140,8140,0
|
|
20240322,160200,11377624960,8140,8140,8140,8140,0
|
|
20240322,160100,11377624960,8140,8140,8140,8140,0
|
|
20240322,160000,11377624960,8140,8140,8140,8140,0
|
|
20240322,155900,11377624960,8140,8140,8140,8140,0
|
|
20240322,155800,11377624960,8140,8140,8140,8140,0
|
|
20240322,155700,11377624960,8140,8140,8140,8140,0
|
|
20240322,155600,11377624960,8140,8140,8140,8140,0
|
|
20240322,155500,11377624960,8140,8140,8140,8140,0
|
|
20240322,155400,11377624960,8140,8140,8140,8140,0
|
|
20240322,155300,11377624960,8140,8140,8140,8140,0
|
|
20240322,155200,11377624960,8140,8140,8140,8140,0
|
|
20240322,155100,11377624960,8140,8140,8140,8140,0
|
|
20240322,155000,11377624960,8140,8140,8140,8140,0
|
|
20240322,154900,11377624960,8140,8140,8140,8140,22450
|
|
20240322,154800,11377624960,8140,8140,8140,8140,0
|
|
20240322,154700,11377624960,8140,8140,8140,8140,0
|
|
20240322,154600,11377624960,8140,8140,8140,8140,0
|
|
20240322,154500,11377624960,8140,8140,8140,8140,0
|
|
20240322,154400,11377624960,8140,8140,8140,8140,0
|
|
20240322,154300,11377624960,8140,8140,8140,8140,0
|
|
20240322,154200,11377624960,8140,8140,8140,8140,0
|
|
20240322,154100,11377624960,8140,8140,8140,8140,0
|
|
20240322,154000,11377624960,8140,8140,8140,8140,0
|
|
20240322,153900,11377624960,8140,8140,8140,8140,0
|
|
20240322,153800,11377624960,8140,8140,8140,8140,0
|
|
20240322,153700,11377624960,8140,8140,8140,8140,0
|
|
20240322,153600,11377624960,8140,8140,8140,8140,0
|
|
20240322,153500,11377624960,8140,8140,8140,8140,0
|
|
20240322,153400,11377624960,8140,8140,8140,8140,0
|
|
20240322,153300,11377624960,8140,8140,8140,8140,0
|
|
20240322,153200,11377624960,8140,8140,8140,8140,0
|
|
20240322,153100,11377624960,8140,8140,8140,8140,0
|
|
20240322,153000,11377624960,8140,8140,8140,8140,22450
|
|
20240322,152900,11194881960,8150,8150,8150,8150,0
|
|
20240322,152800,11194881960,8150,8150,8150,8150,0
|
|
20240322,152700,11194881960,8150,8150,8150,8150,0
|
|
20240322,152600,11194881960,8150,8150,8150,8150,0
|
|
20240322,152500,11194881960,8150,8150,8150,8150,0
|
|
20240322,152400,11194881960,8150,8150,8150,8150,0
|
|
20240322,152300,11194881960,8150,8150,8150,8150,0
|
|
20240322,152200,11194881960,8150,8150,8150,8150,0
|
|
20240322,152100,11194881960,8150,8150,8150,8150,0
|
|
20240322,152000,11194881960,8150,8150,8150,8150,0
|
|
20240322,151900,11194881960,8150,8150,8150,8140,7588
|
|
20240322,151800,11133045880,8150,8140,8150,8140,8300
|
|
20240322,151700,11065463000,8150,8140,8150,8140,1302
|
|
20240322,151600,11054856950,8140,8150,8150,8140,3278
|
|
20240322,151500,11028173820,8140,8140,8150,8140,4563
|
|
20240322,151400,10991030270,8150,8140,8160,8140,5957
|
|
20240322,151300,10942485760,8140,8140,8140,8120,2191
|
|
20240322,151200,10924660750,8130,8110,8130,8110,3349
|
|
20240322,151100,10897470120,8110,8110,8110,8100,1816
|
|
20240322,151000,10882743940,8110,8110,8110,8100,1244
|
|
20240322,150900,10872656210,8110,8110,8120,8100,1058
|
|
20240322,150800,10864076200,8110,8110,8110,8110,847
|
|
20240322,150700,10857207030,8110,8110,8110,8110,1815
|
|
20240322,150600,10842487380,8110,8110,8110,8100,152
|
|
20240322,150500,10841255660,8110,8120,8120,8100,2696
|
|
20240322,150400,10819383290,8120,8120,8120,8110,1142
|
|
20240322,150300,10810110310,8120,8110,8120,8110,947
|
|
20240322,150200,10802426920,8110,8110,8110,8110,1698
|
|
20240322,150100,10788656140,8100,8100,8110,8100,465
|
|
20240322,150000,10784889630,8100,8100,8100,8090,407
|
|
20240322,145900,10781592950,8100,8100,8100,8090,1530
|
|
20240322,145800,10769213140,8100,8120,8120,8090,11366
|
|
20240322,145700,10677140990,8120,8120,8120,8100,1071
|
|
20240322,145600,10668459800,8100,8090,8100,8080,696
|
|
20240322,145500,10662828600,8090,8100,8100,8080,463
|
|
20240322,145400,10659083420,8100,8090,8100,8080,1275
|
|
20240322,145300,10648776010,8090,8090,8090,8080,1448
|
|
20240322,145200,10637062180,8090,8100,8110,8090,1340
|
|
20240322,145100,10626213170,8130,8100,8130,8100,748
|
|
20240322,145000,10620150010,8100,8130,8130,8090,1488
|
|
20240322,144900,10608094450,8100,8110,8120,8100,1420
|
|
20240322,144800,10596585900,8100,8110,8130,8100,1818
|
|
20240322,144700,10581853950,8110,8110,8110,8100,1064
|
|
20240322,144600,10573232990,8100,8110,8110,8100,2082
|
|
20240322,144500,10556352980,8110,8090,8110,8090,1610
|
|
20240322,144400,10543308250,8100,8100,8110,8100,2564
|
|
20240322,144300,10522536930,8110,8110,8110,8100,553
|
|
20240322,144200,10518052150,8110,8110,8110,8100,3032
|
|
20240322,144100,10493473050,8100,8100,8110,8100,1068
|
|
20240322,144000,10484819010,8100,8100,8110,8100,2191
|
|
20240322,143900,10467070520,8100,8090,8100,8090,543
|
|
20240322,143800,10462674970,8090,8090,8090,8080,183
|
|
20240322,143700,10461195380,8090,8090,8100,8080,726
|
|
20240322,143600,10455321920,8100,8080,8100,8080,506
|
|
20240322,143500,10451232220,8080,8100,8100,8070,6694
|
|
20240322,143400,10397189380,8070,8100,8100,8070,4004
|
|
20240322,143300,10364863480,8080,8070,8090,8070,1072
|
|
20240322,143200,10356198140,8080,8100,8100,8080,1246
|
|
20240322,143100,10346123450,8090,8090,8100,8080,373
|
|
20240322,143000,10343106570,8080,8100,8100,8070,1191
|
|
20240322,142900,10333466420,8070,8100,8100,8070,3071
|
|
20240322,142800,10308651520,8100,8100,8100,8090,4607
|
|
20240322,142700,10271368630,8110,8110,8110,8090,773
|
|
20240322,142600,10265105950,8100,8100,8110,8100,894
|
|
20240322,142500,10257862560,8110,8120,8120,8100,2065
|
|
20240322,142400,10241114590,8110,8130,8140,8110,223
|
|
20240322,142300,10239301880,8130,8140,8140,8100,1499
|
|
20240322,142200,10227139820,8150,8150,8160,8140,2436
|
|
20240322,142100,10207289700,8150,8140,8150,8140,1470
|
|
20240322,142000,10195311240,8150,8130,8150,8130,2022
|
|
20240322,141900,10178848970,8120,8130,8130,8120,4979
|
|
20240322,141800,10138385980,8130,8130,8130,8120,1086
|
|
20240322,141700,10129556840,8130,8130,8130,8130,16
|
|
20240322,141600,10129426760,8120,8110,8130,8110,1219
|
|
20240322,141500,10119527680,8130,8110,8130,8100,777
|
|
20240322,141400,10113221860,8110,8110,8110,8100,964
|
|
20240322,141300,10105405060,8110,8100,8110,8100,1449
|
|
20240322,141200,10093661540,8100,8090,8100,8090,1400
|
|
20240322,141100,10082325500,8090,8090,8090,8080,320
|
|
20240322,141000,10079738020,8090,8080,8090,8080,1392
|
|
20240322,140900,10068486220,8080,8090,8100,8070,3126
|
|
20240322,140800,10043230230,8090,8090,8100,8080,1917
|
|
20240322,140700,10027722930,8100,8090,8100,8090,375
|
|
20240322,140600,10024689140,8100,8100,8100,8090,222
|
|
20240322,140500,10022891540,8100,8100,8100,8080,2181
|
|
20240322,140400,10005246910,8090,8100,8100,8080,1342
|
|
20240322,140300,9994385870,8080,8100,8110,8080,10711
|
|
20240322,140200,9907652580,8100,8110,8120,8100,4243
|
|
20240322,140100,9873245540,8120,8130,8140,8120,3465
|
|
20240322,140000,9845108370,8130,8140,8140,8120,1879
|
|
20240322,135900,9829834330,8140,8160,8160,8120,4427
|
|
20240322,135800,9793836800,8160,8160,8160,8140,326
|
|
20240322,135700,9791177240,8160,8160,8160,8150,145
|
|
20240322,135600,9789994090,8160,8160,8160,8150,976
|
|
20240322,135500,9782034710,8160,8170,8170,8150,4107
|
|
20240322,135400,9748543570,8170,8160,8170,8160,702
|
|
20240322,135300,9742812730,8160,8140,8160,8140,2087
|
|
20240322,135200,9725787640,8150,8140,8150,8140,1166
|
|
20240322,135100,9716288070,8150,8150,8150,8140,227
|
|
20240322,135000,9714438350,8150,8140,8150,8140,809
|
|
20240322,134900,9707847710,8140,8140,8140,8130,713
|
|
20240322,134800,9702050450,8140,8140,8140,8130,525
|
|
20240322,134700,9697778010,8140,8160,8160,8140,1911
|
|
20240322,134600,9682213600,8160,8170,8170,8150,2617
|
|
20240322,134500,9660861450,8170,8170,8170,8160,1641
|
|
20240322,134400,9647457790,8160,8160,8160,8150,3092
|
|
20240322,134300,9622248440,8160,8150,8160,8140,2317
|
|
20240322,134200,9603378230,8150,8170,8180,8140,2546
|
|
20240322,134100,9582624450,8160,8150,8160,8150,359
|
|
20240322,134000,9579696600,8150,8160,8160,8130,4196
|
|
20240322,133900,9545514550,8160,8170,8180,8160,2200
|
|
20240322,133800,9527544420,8180,8180,8190,8180,2201
|
|
20240322,133700,9509533460,8180,8200,8200,8180,2584
|
|
20240322,133600,9488380190,8200,8200,8200,8190,7378
|
|
20240322,133500,9427881250,8200,8180,8200,8180,3349
|
|
20240322,133400,9400450510,8170,8160,8180,8160,3229
|
|
20240322,133300,9374070100,8160,8160,8160,8160,159
|
|
20240322,133200,9372772660,8160,8170,8170,8140,1741
|
|
20240322,133100,9358564580,8170,8150,8170,8150,441
|
|
20240322,133000,9354964510,8160,8170,8180,8160,1453
|
|
20240322,132900,9343095350,8170,8170,8170,8150,1333
|
|
20240322,132800,9332211920,8150,8150,8170,8120,8606
|
|
20240322,132700,9262077170,8150,8150,8160,8150,1624
|
|
20240322,132600,9248840110,8150,8140,8150,8130,722
|
|
20240322,132500,9242965160,8150,8130,8150,8130,1692
|
|
20240322,132400,9229195660,8120,8120,8140,8120,623
|
|
20240322,132300,9224134000,8120,8120,8150,8110,788
|
|
20240322,132200,9217728810,8110,8130,8160,8110,3682
|
|
20240322,132100,9187834900,8150,8160,8160,8110,3750
|
|
20240322,132000,9157334100,8150,8180,8180,8150,5409
|
|
20240322,131900,9113142460,8170,8190,8190,8170,4237
|
|
20240322,131800,9078461630,8190,8180,8190,8170,2511
|
|
20240322,131700,9057923470,8190,8190,8200,8180,3237
|
|
20240322,131600,9031410230,8180,8190,8190,8180,3174
|
|
20240322,131500,9005417680,8190,8150,8190,8150,3972
|
|
20240322,131400,8972981650,8150,8140,8150,8130,1204
|
|
20240322,131300,8963179790,8140,8150,8150,8140,1040
|
|
20240322,131200,8954713170,8150,8140,8150,8120,2118
|
|
20240322,131100,8937473270,8140,8120,8150,8100,2268
|
|
20240322,131000,8919079520,8100,8170,8170,8100,2343
|
|
20240322,130900,8900063160,8180,8140,8190,8140,3495
|
|
20240322,130800,8871535600,8140,8150,8150,8110,1685
|
|
20240322,130700,8857824730,8150,8120,8150,8110,11520
|
|
20240322,130600,8764045120,8120,8100,8120,8100,4103
|
|
20240322,130500,8730781870,8100,8090,8100,8070,3969
|
|
20240322,130400,8698705370,8090,8070,8100,8070,2230
|
|
20240322,130300,8680684500,8070,8090,8100,8070,4808
|
|
20240322,130200,8641853710,8090,8090,8090,8050,3166
|
|
20240322,130100,8616294700,8090,8120,8140,8090,5333
|
|
20240322,130000,8573051720,8130,8130,8130,8120,1195
|
|
20240322,125900,8563340990,8130,8120,8130,8110,4851
|
|
20240322,125800,8523939310,8120,8090,8120,8090,6343
|
|
20240322,125700,8472582590,8090,8090,8090,8070,3085
|
|
20240322,125600,8447650690,8090,8110,8110,8070,6414
|
|
20240322,125500,8395798230,8100,8130,8140,8100,7316
|
|
20240322,125400,8336464490,8130,8110,8130,8100,2108
|
|
20240322,125300,8319368230,8100,8060,8100,8060,6950
|
|
20240322,125200,8263083030,8060,8100,8100,8050,14048
|
|
20240322,125100,8149723070,8100,8140,8180,8100,28681
|
|
20240322,125000,7916441490,8160,8210,8240,8120,19806
|
|
20240322,124900,7754399860,8210,8250,8280,8200,25050
|
|
20240322,124800,7547793820,8250,8260,8270,8240,24761
|
|
20240322,124700,7343275360,8260,8260,8260,8260,0
|
|
20240322,124600,7343275360,8260,8260,8260,8240,14330
|
|
20240322,124500,7224933060,8250,8220,8260,8210,17467
|
|
20240322,124400,7081042960,8210,8190,8210,8190,21127
|
|
20240322,124300,6907795140,8200,8190,8200,8180,14923
|
|
20240322,124200,6785548600,8180,8150,8180,8150,9718
|
|
20240322,124100,6706235800,8150,8140,8160,8130,8766
|
|
20240322,124000,6634798960,8140,8120,8140,8120,8136
|
|
20240322,123900,6568686720,8120,8100,8120,8090,11030
|
|
20240322,123800,6479300600,8100,8100,8100,8090,10735
|
|
20240322,123700,6392347820,8090,8090,8100,8090,3590
|
|
20240322,123600,6363291760,8090,8070,8100,8070,24509
|
|
20240322,123500,6165032690,8080,8070,8080,8060,9382
|
|
20240322,123400,6089285370,8070,8060,8070,8060,8233
|
|
20240322,123300,6022905110,8060,8060,8060,8050,2480
|
|
20240322,123200,6002919420,8050,8060,8060,8050,1861
|
|
20240322,123100,5987931160,8060,8050,8060,8050,1932
|
|
20240322,123000,5972368850,8060,8050,8060,8050,7351
|
|
20240322,122900,5913184840,8050,8050,8050,8040,3577
|
|
20240322,122800,5884401390,8050,8030,8050,8030,6071
|
|
20240322,122700,5835592000,8020,8030,8040,8020,874
|
|
20240322,122600,5828575810,8030,8030,8030,8030,1600
|
|
20240322,122500,5815727810,8030,8020,8040,8020,2710
|
|
20240322,122400,5793958210,8020,8030,8030,8020,3738
|
|
20240322,122300,5763963480,8030,8010,8030,8010,1639
|
|
20240322,122200,5750807690,8030,8020,8030,8020,1561
|
|
20240322,122100,5738287980,8020,8030,8030,8020,1466
|
|
20240322,122000,5726518180,8020,8030,8030,8020,1230
|
|
20240322,121900,5716645460,8020,8020,8030,8010,1948
|
|
20240322,121800,5701017630,8020,8020,8030,8020,1929
|
|
20240322,121700,5685547040,8030,8030,8030,8020,1289
|
|
20240322,121600,5675206890,8020,8030,8030,8020,1189
|
|
20240322,121500,5665665850,8030,8030,8030,8020,1509
|
|
20240322,121400,5653549370,8030,8030,8030,8020,379
|
|
20240322,121300,5650509350,8030,8030,8030,8020,1666
|
|
20240322,121200,5637137480,8030,8020,8030,8010,3788
|
|
20240322,121100,5606760210,8010,8020,8030,8000,2789
|
|
20240322,121000,5584399210,8010,8010,8010,8010,2796
|
|
20240322,120900,5562003250,8010,8010,8020,8010,723
|
|
20240322,120800,5556206800,8010,8010,8010,7990,876
|
|
20240322,120700,5549196510,8010,8010,8010,7990,1164
|
|
20240322,120600,5539883600,8010,8020,8020,8000,5144
|
|
20240322,120500,5498721400,8020,8010,8030,8010,2272
|
|
20240322,120400,5480513290,8020,8040,8040,8010,728
|
|
20240322,120300,5474674500,8030,8040,8040,8020,2406
|
|
20240322,120200,5455358550,8030,8040,8040,8030,4501
|
|
20240322,120100,5419187830,8050,8060,8060,8030,5877
|
|
20240322,120000,5371894490,8060,8040,8060,8040,10554
|
|
20240322,115900,5286922090,8050,8030,8050,8030,9035
|
|
20240322,115800,5214235920,8030,8030,8040,8020,4553
|
|
20240322,115700,5177671690,8020,8040,8040,8020,5580
|
|
20240322,115600,5132883840,8030,8040,8040,8020,9854
|
|
20240322,115500,5053684740,8040,7980,8040,7970,84535
|
|
20240322,115400,4377451240,7980,7970,7980,7970,7811
|
|
20240322,115300,4315151450,7970,7970,7970,7970,455
|
|
20240322,115200,4311525100,7960,7950,7960,7950,3312
|
|
20240322,115100,4285161880,7950,7950,7950,7940,2059
|
|
20240322,115000,4268799470,7950,7950,7950,7940,733
|
|
20240322,114900,4262975430,7950,7940,7950,7940,1235
|
|
20240322,114800,4253165250,7940,7930,7940,7930,225
|
|
20240322,114700,4251380920,7940,7940,7940,7930,2163
|
|
20240322,114600,4234207200,7940,7940,7940,7930,1044
|
|
20240322,114500,4225924190,7940,7930,7940,7930,1616
|
|
20240322,114400,4213103920,7930,7930,7930,7920,2057
|
|
20240322,114300,4196793410,7930,7920,7930,7920,1461
|
|
20240322,114200,4185208760,7930,7920,7930,7920,1031
|
|
20240322,114100,4177042550,7920,7920,7920,7910,1811
|
|
20240322,114000,4162699730,7920,7920,7920,7920,330
|
|
20240322,113900,4160086130,7920,7900,7920,7900,1184
|
|
20240322,113800,4150731010,7900,7900,7920,7890,1970
|
|
20240322,113700,4135176310,7890,7900,7900,7890,277
|
|
20240322,113600,4132988020,7920,7920,7920,7890,583
|
|
20240322,113500,4128381210,7920,7920,7920,7910,328
|
|
20240322,113400,4125784640,7920,7920,7920,7890,446
|
|
20240322,113300,4122258160,7890,7910,7920,7890,3108
|
|
20240322,113200,4097683540,7900,7910,7910,7900,871
|
|
20240322,113100,4090801430,7910,7900,7910,7890,4846
|
|
20240322,113000,4052516890,7900,7890,7900,7890,281
|
|
20240322,112900,4050298210,7880,7890,7900,7880,1159
|
|
20240322,112800,4041152090,7890,7900,7900,7880,698
|
|
20240322,112700,4035644250,7890,7900,7900,7890,275
|
|
20240322,112600,4033471850,7900,7890,7910,7890,759
|
|
20240322,112500,4027477230,7910,7910,7910,7910,257
|
|
20240322,112400,4025444360,7910,7900,7910,7890,1833
|
|
20240322,112300,4010965670,7910,7920,7920,7900,2203
|
|
20240322,112200,3993548270,7900,7910,7920,7900,1764
|
|
20240322,112100,3979594450,7910,7910,7940,7900,835
|
|
20240322,112000,3972988410,7920,7930,7940,7920,308
|
|
20240322,111900,3970546930,7930,7940,7940,7930,230
|
|
20240322,111800,3968720770,7920,7940,7940,7920,890
|
|
20240322,111700,3961661510,7940,7940,7940,7930,709
|
|
20240322,111600,3956033250,7940,7950,7950,7940,1168
|
|
20240322,111500,3946751160,7940,7910,7940,7910,1312
|
|
20240322,111400,3936352060,7910,7910,7910,7910,703
|
|
20240322,111300,3930791330,7940,7940,7940,7910,1195
|
|
20240322,111200,3921328290,7930,7960,7960,7930,1322
|
|
20240322,111100,3910817400,7960,7960,7960,7950,729
|
|
20240322,111000,3905017590,7960,7960,7970,7950,5539
|
|
20240322,110900,3860919150,7960,7960,7970,7960,2737
|
|
20240322,110800,3839117690,7950,7960,7970,7950,1262
|
|
20240322,110700,3829079820,7970,7970,7970,7950,947
|
|
20240322,110600,3821542530,7970,7970,7970,7960,2183
|
|
20240322,110500,3804149670,7970,7960,7970,7960,4509
|
|
20240322,110400,3768218800,7960,7930,7960,7930,8443
|
|
20240322,110300,3701135790,7930,7910,7930,7900,5940
|
|
20240322,110200,3654106310,7910,7890,7910,7890,939
|
|
20240322,110100,3646687690,7900,7890,7910,7890,612
|
|
20240322,110000,3641853120,7890,7910,7910,7880,2269
|
|
20240322,105900,3623936670,7910,7920,7920,7910,605
|
|
20240322,105800,3619147440,7920,7910,7920,7910,995
|
|
20240322,105700,3611271700,7910,7900,7910,7900,3944
|
|
20240322,105600,3580106580,7900,7880,7900,7880,784
|
|
20240322,105500,3573923060,7880,7900,7900,7880,3260
|
|
20240322,105400,3548225200,7890,7890,7900,7870,5294
|
|
20240322,105300,3506460150,7880,7900,7900,7880,332
|
|
20240322,105200,3503841650,7900,7920,7920,7890,1046
|
|
20240322,105100,3495577760,7920,7920,7920,7900,816
|
|
20240322,105000,3489127570,7920,7930,7930,7920,1282
|
|
20240322,104900,3478968370,7930,7940,7940,7890,2962
|
|
20240322,104800,3455531410,7910,7950,7960,7910,3511
|
|
20240322,104700,3427646690,7950,7930,7960,7930,5202
|
|
20240322,104600,3386304750,7930,7940,7960,7930,2723
|
|
20240322,104500,3364687660,7940,7970,7980,7940,7814
|
|
20240322,104400,3302397800,7970,7950,7980,7950,7264
|
|
20240322,104300,3244561740,7930,7920,7950,7920,8745
|
|
20240322,104200,3175146980,7920,7910,7920,7900,9466
|
|
20240322,104100,3100289600,7910,7880,7910,7880,11780
|
|
20240322,104000,3007223850,7890,7890,7890,7880,1313
|
|
20240322,103900,2996875480,7880,7870,7890,7870,3379
|
|
20240322,103800,2970244700,7870,7860,7870,7860,1587
|
|
20240322,103700,2957756420,7860,7860,7860,7850,1023
|
|
20240322,103600,2949720290,7850,7870,7870,7850,1093
|
|
20240322,103500,2941124760,7860,7870,7870,7860,301
|
|
20240322,103400,2938755900,7850,7880,7880,7850,1636
|
|
20240322,103300,2925873350,7880,7870,7880,7850,2530
|
|
20240322,103200,2905953270,7830,7840,7870,7820,2622
|
|
20240322,103100,2885372240,7850,7800,7850,7800,8812
|
|
20240322,103000,2816383460,7800,7800,7820,7800,683
|
|
20240322,102900,2811054580,7810,7810,7810,7800,312
|
|
20240322,102800,2808618490,7810,7810,7820,7810,740
|
|
20240322,102700,2802836810,7810,7820,7820,7810,2198
|
|
20240322,102600,2785654180,7820,7820,7820,7810,1891
|
|
20240322,102500,2770872610,7810,7810,7810,7800,205
|
|
20240322,102400,2769271760,7810,7820,7820,7810,49
|
|
20240322,102300,2768888920,7820,7810,7830,7810,2066
|
|
20240322,102200,2752722920,7810,7780,7810,7760,4366
|
|
20240322,102100,2718660080,7750,7760,7780,7750,3090
|
|
20240322,102000,2694671400,7750,7770,7770,7750,574
|
|
20240322,101900,2690217830,7750,7780,7780,7750,2493
|
|
20240322,101800,2670857820,7780,7780,7780,7780,527
|
|
20240322,101700,2666757760,7790,7770,7790,7770,2124
|
|
20240322,101600,2650235700,7770,7790,7790,7770,1937
|
|
20240322,101500,2635167200,7790,7780,7790,7780,1752
|
|
20240322,101400,2621521120,7790,7790,7790,7780,1942
|
|
20240322,101300,2606411770,7790,7790,7800,7780,3698
|
|
20240322,101200,2577579940,7790,7780,7790,7770,3067
|
|
20240322,101100,2553717550,7780,7800,7800,7780,4478
|
|
20240322,101000,2518842290,7800,7800,7810,7800,2750
|
|
20240322,100900,2497392280,7800,7830,7830,7800,1018
|
|
20240322,100800,2489442790,7840,7820,7840,7810,4298
|
|
20240322,100700,2455832230,7820,7840,7840,7810,5547
|
|
20240322,100600,2412395740,7840,7830,7850,7830,1943
|
|
20240322,100500,2397156360,7860,7890,7910,7830,13294
|
|
20240322,100400,2292697120,7900,7880,7910,7870,4872
|
|
20240322,100300,2254257900,7880,7890,7900,7880,2086
|
|
20240322,100200,2237800770,7890,7860,7890,7840,17615
|
|
20240322,100100,2099528070,7860,7950,7950,7840,8749
|
|
20240322,100000,2030380440,7950,7960,7960,7940,4721
|
|
20240322,095900,1992847540,7960,7970,8000,7950,12833
|
|
20240322,095800,1890407130,7970,7920,7980,7920,12582
|
|
20240322,095700,1790338980,7920,7890,7940,7890,15218
|
|
20240322,095600,1669800520,7890,7870,7930,7860,23203
|
|
20240322,095500,1486584290,7870,7860,7870,7850,4262
|
|
20240322,095400,1453068660,7860,7850,7870,7840,7816
|
|
20240322,095300,1391704760,7850,7840,7850,7830,7779
|
|
20240322,095200,1330721520,7850,7790,7850,7790,21909
|
|
20240322,095100,1159665370,7800,7760,7800,7760,13050
|
|
20240322,095000,1058032270,7760,7720,7770,7720,6407
|
|
20240322,094900,1008426590,7700,7680,7730,7680,18723
|
|
20240322,094800,864194320,7690,7680,7700,7680,3297
|
|
20240322,094700,838826190,7680,7690,7700,7680,4744
|
|
20240322,094600,802342440,7690,7660,7690,7660,4658
|
|
20240322,094500,766577650,7660,7610,7670,7610,18962
|
|
20240322,094400,621896080,7620,7610,7620,7610,293
|
|
20240322,094300,619665680,7620,7620,7620,7620,4
|
|
20240322,094200,619635200,7620,7600,7620,7600,113
|
|
20240322,094100,618775520,7600,7590,7610,7590,800
|
|
20240322,094000,612688980,7590,7610,7610,7590,188
|
|
20240322,093900,611262020,7610,7590,7610,7590,31
|
|
20240322,093800,611026710,7590,7600,7610,7590,1463
|
|
20240322,093700,599900760,7600,7600,7610,7600,1108
|
|
20240322,093600,591479270,7600,7610,7610,7600,452
|
|
20240322,093500,588039600,7610,7600,7610,7600,551
|
|
20240322,093400,583851990,7610,7610,7610,7610,139
|
|
20240322,093300,582794200,7610,7620,7620,7610,1152
|
|
20240322,093200,574025390,7620,7590,7620,7590,11845
|
|
20240322,093100,484018980,7590,7590,7590,7590,248
|
|
20240322,093000,482136660,7590,7580,7590,7580,82
|
|
20240322,092900,481514380,7580,7590,7590,7580,59
|
|
20240322,092800,481066670,7600,7580,7600,7580,573
|
|
20240322,092700,476719850,7580,7590,7590,7580,1174
|
|
20240322,092600,467820740,7590,7580,7590,7580,2837
|
|
20240322,092500,446302940,7580,7580,7580,7580,255
|
|
20240322,092400,444370040,7570,7570,7570,7570,614
|
|
20240322,092300,439722060,7580,7570,7580,7570,117
|
|
20240322,092200,438835370,7570,7570,7570,7550,2166
|
|
20240322,092100,422457600,7580,7570,7580,7570,2985
|
|
20240322,092000,399857110,7580,7580,7580,7570,313
|
|
20240322,091900,397485570,7580,7580,7590,7580,639
|
|
20240322,091800,392641940,7590,7580,7590,7580,1365
|
|
20240322,091700,382294740,7590,7600,7600,7590,21
|
|
20240322,091600,382135310,7600,7580,7600,7580,1984
|
|
20240322,091500,367085220,7580,7610,7610,7580,1450
|
|
20240322,091400,356069520,7610,7620,7620,7600,920
|
|
20240322,091300,349060130,7620,7620,7630,7620,318
|
|
20240322,091200,346636920,7620,7600,7630,7590,4423
|
|
20240322,091100,312976410,7600,7600,7610,7600,1847
|
|
20240322,091000,298938540,7600,7590,7600,7590,525
|
|
20240322,090900,294952710,7610,7580,7610,7580,2764
|
|
20240322,090800,273956710,7580,7600,7600,7580,1374
|
|
20240322,090700,263529760,7590,7600,7600,7590,1974
|
|
20240322,090600,248527580,7600,7610,7610,7590,2080
|
|
20240322,090500,232718470,7620,7610,7630,7600,2199
|
|
20240322,090400,215958050,7590,7590,7630,7580,5687
|
|
20240322,090300,172703510,7590,7600,7600,7580,1896
|
|
20240322,090200,158302050,7600,7630,7630,7590,7521
|
|
20240322,090100,101097190,7620,7600,7620,7560,8650
|
|
20240322,090000,35326430,7610,7510,7620,7510,4696
|