658 lines
36 KiB
CSV
658 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195500,23920240900,18890,18890,18890,18890,9239
|
|
20240318,195400,23920240900,18890,18890,18890,18890,0
|
|
20240318,195300,23920240900,18890,18890,18890,18890,0
|
|
20240318,195200,23920240900,18890,18890,18890,18890,0
|
|
20240318,195100,23920240900,18890,18890,18890,18890,0
|
|
20240318,195000,23920240900,18890,18890,18890,18890,0
|
|
20240318,194900,23920240900,18890,18890,18890,18890,0
|
|
20240318,194800,23920240900,18890,18890,18890,18890,0
|
|
20240318,194700,23920240900,18890,18890,18890,18890,0
|
|
20240318,194600,23920240900,18890,18890,18890,18890,0
|
|
20240318,194500,23920240900,18890,18890,18890,18890,0
|
|
20240318,194400,23920240900,18890,18890,18890,18890,0
|
|
20240318,194300,23920240900,18890,18890,18890,18890,0
|
|
20240318,194200,23920240900,18890,18890,18890,18890,0
|
|
20240318,194100,23920240900,18890,18890,18890,18890,0
|
|
20240318,194000,23920240900,18890,18890,18890,18890,0
|
|
20240318,193900,23920240900,18890,18890,18890,18890,0
|
|
20240318,193800,23920240900,18890,18890,18890,18890,0
|
|
20240318,193700,23920240900,18890,18890,18890,18890,0
|
|
20240318,193600,23920240900,18890,18890,18890,18890,0
|
|
20240318,193500,23920240900,18890,18890,18890,18890,0
|
|
20240318,193400,23920240900,18890,18890,18890,18890,0
|
|
20240318,193300,23920240900,18890,18890,18890,18890,0
|
|
20240318,193200,23920240900,18890,18890,18890,18890,0
|
|
20240318,193100,23920240900,18890,18890,18890,18890,0
|
|
20240318,193000,23920240900,18890,18890,18890,18890,0
|
|
20240318,192900,23920240900,18890,18890,18890,18890,0
|
|
20240318,192800,23920240900,18890,18890,18890,18890,0
|
|
20240318,192700,23920240900,18890,18890,18890,18890,0
|
|
20240318,192600,23920240900,18890,18890,18890,18890,0
|
|
20240318,192500,23920240900,18890,18890,18890,18890,9239
|
|
20240318,192400,23920240900,18890,18890,18890,18890,0
|
|
20240318,192300,23920240900,18890,18890,18890,18890,0
|
|
20240318,192200,23920240900,18890,18890,18890,18890,0
|
|
20240318,192100,23920240900,18890,18890,18890,18890,0
|
|
20240318,192000,23920240900,18890,18890,18890,18890,0
|
|
20240318,191900,23920240900,18890,18890,18890,18890,0
|
|
20240318,191800,23920240900,18890,18890,18890,18890,0
|
|
20240318,191700,23920240900,18890,18890,18890,18890,0
|
|
20240318,191600,23920240900,18890,18890,18890,18890,0
|
|
20240318,191500,23920240900,18890,18890,18890,18890,0
|
|
20240318,191400,23920240900,18890,18890,18890,18890,0
|
|
20240318,191300,23920240900,18890,18890,18890,18890,0
|
|
20240318,191200,23920240900,18890,18890,18890,18890,0
|
|
20240318,191100,23920240900,18890,18890,18890,18890,0
|
|
20240318,191000,23920240900,18890,18890,18890,18890,0
|
|
20240318,190900,23920240900,18890,18890,18890,18890,0
|
|
20240318,190800,23920240900,18890,18890,18890,18890,0
|
|
20240318,190700,23920240900,18890,18890,18890,18890,0
|
|
20240318,190600,23920240900,18890,18890,18890,18890,0
|
|
20240318,190500,23920240900,18890,18890,18890,18890,0
|
|
20240318,190400,23920240900,18890,18890,18890,18890,0
|
|
20240318,190300,23920240900,18890,18890,18890,18890,0
|
|
20240318,190200,23920240900,18890,18890,18890,18890,0
|
|
20240318,190100,23920240900,18890,18890,18890,18890,0
|
|
20240318,190000,23920240900,18890,18890,18890,18890,0
|
|
20240318,185900,23920240900,18890,18890,18890,18890,0
|
|
20240318,185800,23920240900,18890,18890,18890,18890,0
|
|
20240318,185700,23920240900,18890,18890,18890,18890,0
|
|
20240318,185600,23920240900,18890,18890,18890,18890,0
|
|
20240318,185500,23920240900,18890,18890,18890,18890,9239
|
|
20240318,185400,23920240900,18890,18890,18890,18890,0
|
|
20240318,185300,23920240900,18890,18890,18890,18890,0
|
|
20240318,185200,23920240900,18890,18890,18890,18890,0
|
|
20240318,185100,23920240900,18890,18890,18890,18890,0
|
|
20240318,185000,23920240900,18890,18890,18890,18890,0
|
|
20240318,184900,23920240900,18890,18890,18890,18890,0
|
|
20240318,184800,23920240900,18890,18890,18890,18890,0
|
|
20240318,184700,23920240900,18890,18890,18890,18890,0
|
|
20240318,184600,23920240900,18890,18890,18890,18890,0
|
|
20240318,184500,23920240900,18890,18890,18890,18890,0
|
|
20240318,184400,23920240900,18890,18890,18890,18890,0
|
|
20240318,184300,23920240900,18890,18890,18890,18890,0
|
|
20240318,184200,23920240900,18890,18890,18890,18890,0
|
|
20240318,184100,23920240900,18890,18890,18890,18890,0
|
|
20240318,184000,23920240900,18890,18890,18890,18890,0
|
|
20240318,183900,23920240900,18890,18890,18890,18890,0
|
|
20240318,183800,23920240900,18890,18890,18890,18890,0
|
|
20240318,183700,23920240900,18890,18890,18890,18890,0
|
|
20240318,183600,23920240900,18890,18890,18890,18890,0
|
|
20240318,183500,23920240900,18890,18890,18890,18890,0
|
|
20240318,183400,23920240900,18890,18890,18890,18890,0
|
|
20240318,183300,23920240900,18890,18890,18890,18890,0
|
|
20240318,183200,23920240900,18890,18890,18890,18890,0
|
|
20240318,183100,23920240900,18890,18890,18890,18890,0
|
|
20240318,183000,23920240900,18890,18890,18890,18890,0
|
|
20240318,182900,23920240900,18890,18890,18890,18890,0
|
|
20240318,182800,23920240900,18890,18890,18890,18890,0
|
|
20240318,182700,23920240900,18890,18890,18890,18890,0
|
|
20240318,182600,23920240900,18890,18890,18890,18890,0
|
|
20240318,182500,23920240900,18890,18890,18890,18890,9239
|
|
20240318,182400,23920240900,18890,18890,18890,18890,0
|
|
20240318,182300,23920240900,18890,18890,18890,18890,0
|
|
20240318,182200,23920240900,18890,18890,18890,18890,0
|
|
20240318,182100,23920240900,18890,18890,18890,18890,0
|
|
20240318,182000,23920240900,18890,18890,18890,18890,0
|
|
20240318,181900,23920240900,18890,18890,18890,18890,0
|
|
20240318,181800,23920240900,18890,18890,18890,18890,0
|
|
20240318,181700,23920240900,18890,18890,18890,18890,0
|
|
20240318,181600,23920240900,18890,18890,18890,18890,0
|
|
20240318,181500,23920240900,18890,18890,18890,18890,0
|
|
20240318,181400,23920240900,18890,18890,18890,18890,0
|
|
20240318,181300,23920240900,18890,18890,18890,18890,0
|
|
20240318,181200,23920240900,18890,18890,18890,18890,0
|
|
20240318,181100,23920240900,18890,18890,18890,18890,0
|
|
20240318,181000,23920240900,18890,18890,18890,18890,0
|
|
20240318,180900,23920240900,18890,18890,18890,18890,0
|
|
20240318,180800,23920240900,18890,18890,18890,18890,0
|
|
20240318,180700,23920240900,18890,18890,18890,18890,0
|
|
20240318,180600,23920240900,18890,18890,18890,18890,0
|
|
20240318,180500,23920240900,18890,18890,18890,18890,0
|
|
20240318,180400,23920240900,18890,18890,18890,18890,0
|
|
20240318,180300,23920240900,18890,18890,18890,18890,0
|
|
20240318,180200,23920240900,18890,18890,18890,18890,0
|
|
20240318,180100,23920240900,18890,18890,18890,18890,0
|
|
20240318,180000,23920240900,18890,18890,18890,18890,0
|
|
20240318,175900,23920240900,18890,18890,18890,18890,0
|
|
20240318,175800,23920240900,18890,18890,18890,18890,0
|
|
20240318,175700,23920240900,18890,18890,18890,18890,0
|
|
20240318,175600,23920240900,18890,18890,18890,18890,0
|
|
20240318,175500,23920240900,18890,18890,18890,18890,9239
|
|
20240318,175400,23920240900,18890,18890,18890,18890,0
|
|
20240318,175300,23920240900,18890,18890,18890,18890,0
|
|
20240318,175200,23920240900,18890,18890,18890,18890,0
|
|
20240318,175100,23920240900,18890,18890,18890,18890,0
|
|
20240318,175000,23920240900,18890,18890,18890,18890,0
|
|
20240318,174900,23920240900,18890,18890,18890,18890,0
|
|
20240318,174800,23920240900,18890,18890,18890,18890,0
|
|
20240318,174700,23920240900,18890,18890,18890,18890,0
|
|
20240318,174600,23920240900,18890,18890,18890,18890,0
|
|
20240318,174500,23920240900,18890,18890,18890,18890,0
|
|
20240318,174400,23920240900,18890,18890,18890,18890,0
|
|
20240318,174300,23920240900,18890,18890,18890,18890,0
|
|
20240318,174200,23920240900,18890,18890,18890,18890,0
|
|
20240318,174100,23920240900,18890,18890,18890,18890,0
|
|
20240318,174000,23920240900,18890,18890,18890,18890,0
|
|
20240318,173900,23920240900,18890,18890,18890,18890,0
|
|
20240318,173800,23920240900,18890,18890,18890,18890,0
|
|
20240318,173700,23920240900,18890,18890,18890,18890,0
|
|
20240318,173600,23920240900,18890,18890,18890,18890,0
|
|
20240318,173500,23920240900,18890,18890,18890,18890,0
|
|
20240318,173400,23920240900,18890,18890,18890,18890,0
|
|
20240318,173300,23920240900,18890,18890,18890,18890,0
|
|
20240318,173200,23920240900,18890,18890,18890,18890,0
|
|
20240318,173100,23920240900,18890,18890,18890,18890,0
|
|
20240318,173000,23920240900,18890,18890,18890,18890,0
|
|
20240318,172900,23920240900,18890,18890,18890,18890,0
|
|
20240318,172800,23920240900,18890,18890,18890,18890,0
|
|
20240318,172700,23920240900,18890,18890,18890,18890,0
|
|
20240318,172600,23920240900,18890,18890,18890,18890,0
|
|
20240318,172500,23920240900,18890,18890,18890,18890,9239
|
|
20240318,172400,23920240900,18890,18890,18890,18890,0
|
|
20240318,172300,23920240900,18890,18890,18890,18890,0
|
|
20240318,172200,23920240900,18890,18890,18890,18890,0
|
|
20240318,172100,23920240900,18890,18890,18890,18890,0
|
|
20240318,172000,23920240900,18890,18890,18890,18890,0
|
|
20240318,171900,23920240900,18890,18890,18890,18890,0
|
|
20240318,171800,23920240900,18890,18890,18890,18890,0
|
|
20240318,171700,23920240900,18890,18890,18890,18890,0
|
|
20240318,171600,23920240900,18890,18890,18890,18890,0
|
|
20240318,171500,23920240900,18890,18890,18890,18890,0
|
|
20240318,171400,23920240900,18890,18890,18890,18890,0
|
|
20240318,171300,23920240900,18890,18890,18890,18890,0
|
|
20240318,171200,23920240900,18890,18890,18890,18890,0
|
|
20240318,171100,23920240900,18890,18890,18890,18890,0
|
|
20240318,171000,23920240900,18890,18890,18890,18890,0
|
|
20240318,170900,23920240900,18890,18890,18890,18890,0
|
|
20240318,170800,23920240900,18890,18890,18890,18890,0
|
|
20240318,170700,23920240900,18890,18890,18890,18890,0
|
|
20240318,170600,23920240900,18890,18890,18890,18890,0
|
|
20240318,170500,23920240900,18890,18890,18890,18890,0
|
|
20240318,170400,23920240900,18890,18890,18890,18890,0
|
|
20240318,170300,23920240900,18890,18890,18890,18890,0
|
|
20240318,170200,23920240900,18890,18890,18890,18890,0
|
|
20240318,170100,23920240900,18890,18890,18890,18890,0
|
|
20240318,170000,23920240900,18890,18890,18890,18890,0
|
|
20240318,165900,23920240900,18890,18890,18890,18890,0
|
|
20240318,165800,23920240900,18890,18890,18890,18890,0
|
|
20240318,165700,23920240900,18890,18890,18890,18890,0
|
|
20240318,165600,23920240900,18890,18890,18890,18890,0
|
|
20240318,165500,23920240900,18890,18890,18890,18890,9239
|
|
20240318,165400,23920240900,18890,18890,18890,18890,0
|
|
20240318,165300,23920240900,18890,18890,18890,18890,0
|
|
20240318,165200,23920240900,18890,18890,18890,18890,0
|
|
20240318,165100,23920240900,18890,18890,18890,18890,0
|
|
20240318,165000,23920240900,18890,18890,18890,18890,0
|
|
20240318,164900,23920240900,18890,18890,18890,18890,0
|
|
20240318,164800,23920240900,18890,18890,18890,18890,0
|
|
20240318,164700,23920240900,18890,18890,18890,18890,0
|
|
20240318,164600,23920240900,18890,18890,18890,18890,0
|
|
20240318,164500,23920240900,18890,18890,18890,18890,0
|
|
20240318,164400,23920240900,18890,18890,18890,18890,0
|
|
20240318,164300,23920240900,18890,18890,18890,18890,0
|
|
20240318,164200,23920240900,18890,18890,18890,18890,0
|
|
20240318,164100,23920240900,18890,18890,18890,18890,0
|
|
20240318,164000,23920240900,18890,18890,18890,18890,0
|
|
20240318,163900,23920240900,18890,18890,18890,18890,0
|
|
20240318,163800,23920240900,18890,18890,18890,18890,0
|
|
20240318,163700,23920240900,18890,18890,18890,18890,0
|
|
20240318,163600,23920240900,18890,18890,18890,18890,0
|
|
20240318,163500,23920240900,18890,18890,18890,18890,0
|
|
20240318,163400,23920240900,18890,18890,18890,18890,0
|
|
20240318,163300,23920240900,18890,18890,18890,18890,0
|
|
20240318,163200,23920240900,18890,18890,18890,18890,0
|
|
20240318,163100,23920240900,18890,18890,18890,18890,0
|
|
20240318,163000,23920240900,18890,18890,18890,18890,0
|
|
20240318,162900,23920240900,18890,18890,18890,18890,0
|
|
20240318,162800,23920240900,18890,18890,18890,18890,0
|
|
20240318,162700,23920240900,18890,18890,18890,18890,0
|
|
20240318,162600,23920240900,18890,18890,18890,18890,0
|
|
20240318,162500,23920240900,18890,18890,18890,18890,9239
|
|
20240318,162400,23920240900,18890,18890,18890,18890,0
|
|
20240318,162300,23920240900,18890,18890,18890,18890,0
|
|
20240318,162200,23920240900,18890,18890,18890,18890,0
|
|
20240318,162100,23920240900,18890,18890,18890,18890,0
|
|
20240318,162000,23920240900,18890,18890,18890,18890,0
|
|
20240318,161900,23920240900,18890,18890,18890,18890,0
|
|
20240318,161800,23920240900,18890,18890,18890,18890,0
|
|
20240318,161700,23920240900,18890,18890,18890,18890,0
|
|
20240318,161600,23920240900,18890,18890,18890,18890,0
|
|
20240318,161500,23920240900,18890,18890,18890,18890,0
|
|
20240318,161400,23920240900,18890,18890,18890,18890,0
|
|
20240318,161300,23920240900,18890,18890,18890,18890,0
|
|
20240318,161200,23920240900,18890,18890,18890,18890,0
|
|
20240318,161100,23920240900,18890,18890,18890,18890,0
|
|
20240318,161000,23920240900,18890,18890,18890,18890,0
|
|
20240318,160900,23920240900,18890,18890,18890,18890,0
|
|
20240318,160800,23920240900,18890,18890,18890,18890,0
|
|
20240318,160700,23920240900,18890,18890,18890,18890,0
|
|
20240318,160600,23920240900,18890,18890,18890,18890,0
|
|
20240318,160500,23920240900,18890,18890,18890,18890,0
|
|
20240318,160400,23920240900,18890,18890,18890,18890,0
|
|
20240318,160300,23920240900,18890,18890,18890,18890,0
|
|
20240318,160200,23920240900,18890,18890,18890,18890,0
|
|
20240318,160100,23920240900,18890,18890,18890,18890,0
|
|
20240318,160000,23920240900,18890,18890,18890,18890,0
|
|
20240318,155900,23920240900,18890,18890,18890,18890,0
|
|
20240318,155800,23920240900,18890,18890,18890,18890,0
|
|
20240318,155700,23920240900,18890,18890,18890,18890,0
|
|
20240318,155600,23920240900,18890,18890,18890,18890,0
|
|
20240318,155500,23920240900,18890,18890,18890,18890,9239
|
|
20240318,155400,23920240900,18890,18890,18890,18890,0
|
|
20240318,155300,23920240900,18890,18890,18890,18890,0
|
|
20240318,155200,23920240900,18890,18890,18890,18890,0
|
|
20240318,155100,23920240900,18890,18890,18890,18890,0
|
|
20240318,155000,23920240900,18890,18890,18890,18890,0
|
|
20240318,154900,23920240900,18890,18890,18890,18890,0
|
|
20240318,154800,23920240900,18890,18890,18890,18890,0
|
|
20240318,154700,23920240900,18890,18890,18890,18890,0
|
|
20240318,154600,23920240900,18890,18890,18890,18890,0
|
|
20240318,154500,23920240900,18890,18890,18890,18890,0
|
|
20240318,154400,23920240900,18890,18890,18890,18890,0
|
|
20240318,154300,23920240900,18890,18890,18890,18890,0
|
|
20240318,154200,23920240900,18890,18890,18890,18890,0
|
|
20240318,154100,23920240900,18890,18890,18890,18890,0
|
|
20240318,154000,23920240900,18890,18890,18890,18890,0
|
|
20240318,153900,23920240900,18890,18890,18890,18890,0
|
|
20240318,153800,23920240900,18890,18890,18890,18890,0
|
|
20240318,153700,23920240900,18890,18890,18890,18890,0
|
|
20240318,153600,23920240900,18890,18890,18890,18890,0
|
|
20240318,153500,23920240900,18890,18890,18890,18890,0
|
|
20240318,153400,23920240900,18890,18890,18890,18890,0
|
|
20240318,153300,23920240900,18890,18890,18890,18890,0
|
|
20240318,153200,23920240900,18890,18890,18890,18890,0
|
|
20240318,153100,23920240900,18890,18890,18890,18890,0
|
|
20240318,153000,23920240900,18890,18890,18890,18890,9239
|
|
20240318,152900,23745716190,18840,18840,18840,18840,0
|
|
20240318,152800,23745716190,18840,18840,18840,18840,0
|
|
20240318,152700,23745716190,18840,18840,18840,18840,0
|
|
20240318,152600,23745716190,18840,18840,18840,18840,0
|
|
20240318,152500,23745716190,18840,18840,18840,18840,0
|
|
20240318,152400,23745716190,18840,18840,18840,18840,0
|
|
20240318,152300,23745716190,18840,18840,18840,18840,0
|
|
20240318,152200,23745716190,18840,18840,18840,18840,0
|
|
20240318,152100,23745716190,18840,18840,18840,18840,0
|
|
20240318,152000,23745716190,18840,18840,18840,18840,0
|
|
20240318,151900,23745716190,18840,18880,18880,18830,4666
|
|
20240318,151800,23657696760,18880,18880,18890,18870,1516
|
|
20240318,151700,23629076010,18880,18870,18890,18870,801
|
|
20240318,151600,23613952990,18890,18870,18890,18870,934
|
|
20240318,151500,23596318080,18870,18870,18890,18870,1396
|
|
20240318,151400,23569961530,18870,18880,18900,18870,1161
|
|
20240318,151300,23548033840,18880,18880,18900,18880,1462
|
|
20240318,151200,23520419740,18890,18880,18910,18880,2042
|
|
20240318,151100,23481827720,18900,18890,18910,18880,840
|
|
20240318,151000,23465961900,18890,18880,18900,18880,1504
|
|
20240318,150900,23437557490,18880,18880,18930,18880,4224
|
|
20240318,150800,23357673160,18900,18870,18900,18860,2947
|
|
20240318,150700,23302022210,18880,18880,18890,18860,2170
|
|
20240318,150600,23261062160,18880,18790,18880,18790,3123
|
|
20240318,150500,23202230020,18790,18760,18790,18750,1823
|
|
20240318,150400,23168016660,18760,18720,18760,18710,1586
|
|
20240318,150300,23138295880,18690,18700,18730,18690,1996
|
|
20240318,150200,23100961790,18710,18720,18720,18710,850
|
|
20240318,150100,23085055900,18720,18720,18720,18700,968
|
|
20240318,150000,23066947540,18720,18700,18720,18690,1793
|
|
20240318,145900,23033418190,18700,18720,18720,18690,920
|
|
20240318,145800,23016218130,18710,18720,18720,18690,2355
|
|
20240318,145700,22972176390,18720,18720,18720,18680,1523
|
|
20240318,145600,22943720910,18690,18710,18720,18690,1288
|
|
20240318,145500,22919637160,18710,18720,18730,18710,862
|
|
20240318,145400,22903499390,18730,18730,18730,18710,1246
|
|
20240318,145300,22880179400,18730,18750,18750,18730,317
|
|
20240318,145200,22874237630,18750,18720,18750,18720,658
|
|
20240318,145100,22861911250,18750,18750,18760,18720,114
|
|
20240318,145000,22859775300,18710,18710,18740,18710,2810
|
|
20240318,144900,22807171560,18700,18710,18720,18700,543
|
|
20240318,144800,22797013750,18710,18720,18730,18690,1085
|
|
20240318,144700,22776709440,18720,18680,18720,18650,3927
|
|
20240318,144600,22703347820,18680,18730,18730,18680,1792
|
|
20240318,144500,22669860440,18730,18730,18740,18690,8703
|
|
20240318,144400,22507022870,18740,18750,18750,18730,881
|
|
20240318,144300,22490514000,18750,18750,18750,18750,431
|
|
20240318,144200,22482432750,18750,18750,18760,18730,2234
|
|
20240318,144100,22440563750,18750,18780,18790,18750,749
|
|
20240318,144000,22426506280,18790,18810,18810,18770,455
|
|
20240318,143900,22417954360,18810,18800,18810,18770,1377
|
|
20240318,143800,22392066530,18790,18790,18790,18760,360
|
|
20240318,143700,22385307560,18770,18740,18770,18740,653
|
|
20240318,143600,22373057040,18740,18740,18770,18740,396
|
|
20240318,143500,22365627510,18740,18740,18770,18730,1260
|
|
20240318,143400,22342020870,18730,18770,18800,18730,5533
|
|
20240318,143300,22238216750,18780,18810,18810,18770,1444
|
|
20240318,143200,22211082570,18810,18850,18850,18810,2274
|
|
20240318,143100,22168274280,18850,18830,18860,18830,432
|
|
20240318,143000,22160136170,18840,18850,18860,18830,1133
|
|
20240318,142900,22138781770,18860,18860,18870,18860,317
|
|
20240318,142800,22132803140,18860,18850,18870,18840,505
|
|
20240318,142700,22123283070,18850,18880,18880,18850,2026
|
|
20240318,142600,22085037850,18890,18870,18890,18830,2158
|
|
20240318,142500,22044354000,18870,18890,18900,18860,1492
|
|
20240318,142400,22016183220,18890,18850,18890,18850,816
|
|
20240318,142300,22000783220,18850,18850,18860,18840,878
|
|
20240318,142200,21984233640,18850,18860,18880,18850,705
|
|
20240318,142100,21970934630,18880,18840,18880,18840,552
|
|
20240318,142000,21960523370,18880,18850,18880,18830,394
|
|
20240318,141900,21953092920,18840,18790,18840,18790,975
|
|
20240318,141800,21934757220,18790,18780,18790,18780,784
|
|
20240318,141700,21920032290,18780,18790,18790,18770,119
|
|
20240318,141600,21917797520,18800,18770,18800,18760,1342
|
|
20240318,141500,21892605820,18770,18790,18790,18760,1742
|
|
20240318,141400,21859904920,18790,18790,18790,18770,2094
|
|
20240318,141300,21820581800,18790,18810,18810,18790,1343
|
|
20240318,141200,21795340240,18820,18800,18820,18800,1365
|
|
20240318,141100,21769666010,18820,18780,18820,18780,2431
|
|
20240318,141000,21723970990,18820,18870,18880,18780,9730
|
|
20240318,140900,21540858670,18870,18870,18890,18870,573
|
|
20240318,140800,21530045860,18890,18880,18900,18860,1105
|
|
20240318,140700,21509197390,18900,18910,18940,18870,4254
|
|
20240318,140600,21428848140,18920,18950,18960,18910,1048
|
|
20240318,140500,21409017180,19000,18960,19000,18910,2826
|
|
20240318,140400,21355362990,18970,18880,18970,18870,2177
|
|
20240318,140300,21314223470,18880,18870,18900,18870,2451
|
|
20240318,140200,21267967690,18900,18930,18990,18900,14825
|
|
20240318,140100,20987127130,18930,18850,18930,18850,3208
|
|
20240318,140000,20926527110,18850,18900,18910,18840,6036
|
|
20240318,135900,20812659970,18890,18910,18930,18850,2691
|
|
20240318,135800,20761845950,18910,18940,18940,18910,1398
|
|
20240318,135700,20735376970,18940,18880,18940,18880,1261
|
|
20240318,135600,20711520610,18900,18810,18940,18810,2753
|
|
20240318,135500,20659668120,18800,18880,18950,18800,13740
|
|
20240318,135400,20400938980,18910,18950,18950,18850,7964
|
|
20240318,135300,20250427900,18950,18940,18950,18920,3583
|
|
20240318,135200,20182599960,18940,18980,18980,18940,1725
|
|
20240318,135100,20149904260,18970,19020,19020,18970,1868
|
|
20240318,135000,20114438470,19000,18960,19040,18940,2545
|
|
20240318,134900,20066135130,18950,18940,18960,18920,568
|
|
20240318,134800,20055372310,18930,18930,18970,18910,5601
|
|
20240318,134700,19949330020,18940,18950,18960,18920,3523
|
|
20240318,134600,19882631070,18950,19030,19030,18930,13174
|
|
20240318,134500,19632706020,19040,19070,19070,19010,5720
|
|
20240318,134400,19523807520,19070,19090,19100,19070,1131
|
|
20240318,134300,19502229300,19090,19100,19140,19050,6227
|
|
20240318,134200,19383209890,19100,19050,19110,19030,9510
|
|
20240318,134100,19201836920,19050,19060,19070,19040,3984
|
|
20240318,134000,19125946750,19070,19050,19080,19040,1623
|
|
20240318,133900,19095004090,19040,19050,19110,19030,3526
|
|
20240318,133800,19027825720,19040,19070,19080,19030,7732
|
|
20240318,133700,18880542900,19070,19120,19130,19070,3336
|
|
20240318,133600,18816799480,19130,19140,19150,19120,2989
|
|
20240318,133500,18759594200,19140,19060,19140,19060,5302
|
|
20240318,133400,18658313850,19060,19120,19140,19050,13311
|
|
20240318,133300,18404121020,19120,19180,19180,19120,7662
|
|
20240318,133200,18257397320,19180,19250,19250,19180,4774
|
|
20240318,133100,18165709040,19250,19170,19270,19160,7045
|
|
20240318,133000,18030259530,19160,19160,19200,19150,6711
|
|
20240318,132900,17901655200,19160,19210,19250,19150,7266
|
|
20240318,132800,17762146980,19210,19220,19230,19180,14395
|
|
20240318,132700,17485680910,19230,19290,19300,19200,19253
|
|
20240318,132600,17115508890,19290,19250,19320,19210,15197
|
|
20240318,132500,16822768410,19250,19420,19420,19250,29244
|
|
20240318,132400,16257466840,19420,19320,19420,19310,42006
|
|
20240318,132300,15443318810,19300,19340,19350,19270,27650
|
|
20240318,132200,14909342550,19330,19180,19340,19160,38936
|
|
20240318,132100,14159715820,19180,19150,19200,19100,21161
|
|
20240318,132000,13754919050,19150,19110,19240,19100,30786
|
|
20240318,131900,13164205520,19100,19240,19250,19050,36570
|
|
20240318,131800,12464436570,19240,19180,19260,19050,55793
|
|
20240318,131700,11393238370,19210,19210,19210,19210,0
|
|
20240318,131600,11393238370,19210,18940,19210,18930,28019
|
|
20240318,131500,10859043120,18940,18770,18970,18760,32191
|
|
20240318,131400,10252280450,18770,18770,18780,18720,13101
|
|
20240318,131300,10006448210,18770,18700,18770,18630,33466
|
|
20240318,131200,9379528230,18700,18750,18760,18700,24850
|
|
20240318,131100,8913899860,18750,18460,18750,18450,42644
|
|
20240318,131000,8121845650,18450,18460,18460,18450,430
|
|
20240318,130900,8113908820,18460,18470,18470,18460,399
|
|
20240318,130800,8106543040,18460,18440,18460,18440,1055
|
|
20240318,130700,8087070390,18440,18440,18440,18440,234
|
|
20240318,130600,8082755430,18440,18430,18450,18430,494
|
|
20240318,130500,8073647260,18440,18430,18440,18430,759
|
|
20240318,130400,8059658440,18430,18420,18430,18420,529
|
|
20240318,130300,8049909260,18430,18430,18440,18430,424
|
|
20240318,130200,8042091940,18430,18440,18440,18430,166
|
|
20240318,130100,8039031220,18440,18430,18440,18410,1207
|
|
20240318,130000,8016778390,18430,18460,18460,18430,363
|
|
20240318,125900,8010085190,18460,18430,18460,18430,840
|
|
20240318,125800,7994587100,18430,18410,18430,18400,716
|
|
20240318,125700,7981406270,18410,18410,18420,18410,280
|
|
20240318,125600,7976251240,18410,18420,18450,18410,147
|
|
20240318,125500,7973541380,18430,18380,18430,18380,2709
|
|
20240318,125400,7923676020,18390,18390,18390,18390,482
|
|
20240318,125300,7914812040,18390,18390,18390,18390,401
|
|
20240318,125200,7907437650,18400,18370,18400,18360,554
|
|
20240318,125100,7897260760,18370,18350,18380,18350,1976
|
|
20240318,125000,7860959660,18360,18380,18380,18360,1758
|
|
20240318,124900,7828667690,18380,18440,18440,18380,7354
|
|
20240318,124800,7693309610,18450,18440,18450,18440,153
|
|
20240318,124700,7690487960,18440,18450,18460,18440,1368
|
|
20240318,124600,7665253090,18460,18450,18460,18450,48
|
|
20240318,124500,7664367160,18460,18450,18470,18440,1206
|
|
20240318,124400,7642104620,18450,18440,18450,18440,321
|
|
20240318,124300,7636184600,18440,18420,18450,18420,234
|
|
20240318,124200,7631868160,18420,18420,18440,18410,278
|
|
20240318,124100,7626747820,18420,18420,18420,18420,356
|
|
20240318,124000,7620190300,18450,18420,18450,18420,139
|
|
20240318,123900,7617629200,18420,18450,18450,18420,154
|
|
20240318,123800,7614791830,18450,18450,18450,18420,153
|
|
20240318,123700,7611973030,18450,18460,18460,18450,192
|
|
20240318,123600,7608429110,18460,18450,18500,18450,991
|
|
20240318,123500,7590134350,18450,18440,18500,18440,1688
|
|
20240318,123400,7558977100,18430,18420,18430,18400,2508
|
|
20240318,123300,7512797570,18420,18420,18430,18420,251
|
|
20240318,123200,7508173920,18420,18420,18420,18420,183
|
|
20240318,123100,7504803060,18420,18410,18430,18410,66
|
|
20240318,123000,7503587140,18420,18420,18420,18410,324
|
|
20240318,122900,7497619780,18410,18410,18420,18410,717
|
|
20240318,122800,7484419000,18410,18400,18410,18400,222
|
|
20240318,122700,7480333130,18400,18400,18400,18390,397
|
|
20240318,122600,7473028880,18390,18390,18400,18370,281
|
|
20240318,122500,7467860970,18390,18380,18390,18380,407
|
|
20240318,122400,7460376810,18390,18410,18410,18390,891
|
|
20240318,122300,7443989370,18400,18390,18400,18390,1162
|
|
20240318,122200,7422612460,18400,18390,18400,18390,158
|
|
20240318,122100,7419706600,18400,18410,18420,18390,423
|
|
20240318,122000,7411926930,18410,18410,18410,18410,1
|
|
20240318,121900,7411908520,18410,18420,18420,18410,207
|
|
20240318,121800,7408097580,18410,18400,18410,18380,185
|
|
20240318,121700,7404692980,18380,18360,18380,18360,272
|
|
20240318,121600,7399695970,18360,18370,18410,18360,1288
|
|
20240318,121500,7376029860,18370,18370,18370,18370,204
|
|
20240318,121400,7372282380,18370,18390,18420,18370,1205
|
|
20240318,121300,7350139880,18400,18420,18420,18400,821
|
|
20240318,121200,7335026940,18420,18440,18440,18420,1174
|
|
20240318,121100,7313391110,18430,18430,18430,18430,251
|
|
20240318,121000,7308765180,18430,18450,18450,18430,619
|
|
20240318,120900,7297353950,18460,18470,18470,18460,178
|
|
20240318,120800,7294066560,18440,18430,18440,18420,633
|
|
20240318,120700,7282400760,18420,18480,18480,18420,3514
|
|
20240318,120600,7217554750,18490,18510,18510,18490,1238
|
|
20240318,120500,7194652800,18510,18510,18510,18500,314
|
|
20240318,120400,7188840710,18520,18520,18520,18500,1421
|
|
20240318,120300,7162534180,18520,18500,18530,18500,1805
|
|
20240318,120200,7129113080,18500,18510,18510,18490,1156
|
|
20240318,120100,7107722240,18510,18490,18510,18480,11155
|
|
20240318,120000,6901395570,18490,18430,18490,18420,14538
|
|
20240318,115900,6632958310,18430,18420,18430,18420,701
|
|
20240318,115800,6620045880,18430,18430,18430,18430,353
|
|
20240318,115700,6613540090,18430,18430,18430,18420,304
|
|
20240318,115600,6607939580,18430,18410,18430,18410,19
|
|
20240318,115500,6607589430,18430,18430,18440,18430,80
|
|
20240318,115400,6606114800,18440,18430,18440,18430,2279
|
|
20240318,115300,6564101170,18440,18440,18440,18440,337
|
|
20240318,115200,6557886890,18440,18440,18440,18440,165
|
|
20240318,115100,6554844290,18440,18420,18440,18400,693
|
|
20240318,115000,6542073580,18380,18380,18380,18380,0
|
|
20240318,114900,6542073580,18380,18430,18430,18380,1352
|
|
20240318,114800,6517204370,18420,18440,18450,18420,424
|
|
20240318,114700,6509389180,18440,18420,18440,18420,1110
|
|
20240318,114600,6488920950,18420,18390,18420,18390,408
|
|
20240318,114500,6481411390,18390,18360,18390,18360,1428
|
|
20240318,114400,6455152770,18350,18340,18350,18330,253
|
|
20240318,114300,6450511780,18330,18330,18330,18320,146
|
|
20240318,114200,6447836410,18320,18340,18340,18320,758
|
|
20240318,114100,6433947050,18330,18350,18350,18300,1431
|
|
20240318,114000,6407717430,18360,18370,18370,18350,775
|
|
20240318,113900,6393488560,18370,18380,18390,18370,1404
|
|
20240318,113800,6367682210,18380,18380,18380,18360,1081
|
|
20240318,113700,6347821800,18380,18400,18400,18380,1952
|
|
20240318,113600,6311938480,18390,18420,18420,18390,1643
|
|
20240318,113500,6281698700,18420,18440,18440,18420,1141
|
|
20240318,113400,6260670950,18440,18450,18450,18440,530
|
|
20240318,113300,6250894050,18460,18450,18460,18440,562
|
|
20240318,113200,6240524480,18460,18470,18470,18450,1362
|
|
20240318,113100,6215383330,18460,18460,18470,18460,257
|
|
20240318,113000,6210637190,18460,18460,18460,18430,675
|
|
20240318,112900,6198187380,18460,18430,18480,18430,7425
|
|
20240318,112800,6061151630,18440,18440,18450,18430,1741
|
|
20240318,112700,6029053170,18440,18440,18440,18430,1227
|
|
20240318,112600,6006433060,18430,18440,18450,18430,530
|
|
20240318,112500,5996660560,18440,18430,18440,18410,849
|
|
20240318,112400,5981013560,18410,18460,18460,18410,1214
|
|
20240318,112300,5958627870,18460,18460,18460,18440,646
|
|
20240318,112200,5946711760,18440,18420,18460,18410,3001
|
|
20240318,112100,5891378010,18420,18430,18450,18390,1407
|
|
20240318,112000,5865461150,18450,18390,18450,18390,5071
|
|
20240318,111900,5772090930,18390,18350,18390,18350,2096
|
|
20240318,111800,5733584990,18350,18360,18380,18350,1076
|
|
20240318,111700,5713817230,18350,18370,18390,18330,1683
|
|
20240318,111600,5682901920,18370,18300,18370,18300,9407
|
|
20240318,111500,5510415300,18300,18290,18300,18280,239
|
|
20240318,111400,5506045660,18280,18300,18300,18280,442
|
|
20240318,111300,5497963450,18300,18300,18310,18300,187
|
|
20240318,111200,5494540880,18310,18290,18310,18290,1543
|
|
20240318,111100,5466302780,18290,18280,18290,18270,447
|
|
20240318,111000,5458131360,18290,18280,18300,18280,199
|
|
20240318,110900,5454491790,18290,18290,18300,18290,413
|
|
20240318,110800,5446937990,18290,18260,18290,18260,960
|
|
20240318,110700,5429390990,18260,18240,18290,18240,5629
|
|
20240318,110600,5326571250,18250,18230,18250,18210,1200
|
|
20240318,110500,5304682910,18230,18200,18230,18200,1899
|
|
20240318,110400,5270080410,18200,18190,18200,18190,275
|
|
20240318,110300,5265078150,18200,18190,18200,18110,2946
|
|
20240318,110200,5211557160,18190,18200,18200,18190,128
|
|
20240318,110100,5209228320,18190,18190,18190,18180,305
|
|
20240318,110000,5203680380,18200,18200,18200,18190,124
|
|
20240318,105900,5201423600,18200,18210,18210,18200,332
|
|
20240318,105800,5195380180,18210,18220,18230,18210,234
|
|
20240318,105700,5191116470,18230,18220,18230,18220,605
|
|
20240318,105600,5180092280,18210,18230,18230,18210,120
|
|
20240318,105500,5177905290,18240,18230,18250,18230,918
|
|
20240318,105400,5161161560,18230,18200,18230,18200,531
|
|
20240318,105300,5151493970,18180,18170,18180,18160,303
|
|
20240318,105200,5145988370,18180,18200,18200,18180,401
|
|
20240318,105100,5138693170,18200,18180,18200,18180,1095
|
|
20240318,105000,5118777750,18160,18170,18170,18160,164
|
|
20240318,104900,5115798410,18160,18160,18180,18160,168
|
|
20240318,104800,5112746960,18160,18160,18160,18160,100
|
|
20240318,104700,5110930960,18150,18150,18150,18150,23
|
|
20240318,104600,5110513510,18150,18140,18150,18140,40
|
|
20240318,104500,5109787540,18130,18140,18150,18130,1328
|
|
20240318,104400,5085701060,18140,18150,18150,18130,1083
|
|
20240318,104300,5066047590,18160,18150,18160,18150,78
|
|
20240318,104200,5064631650,18160,18180,18180,18160,1275
|
|
20240318,104100,5041465010,18170,18170,18170,18160,796
|
|
20240318,104000,5027003750,18170,18170,18170,18160,327
|
|
20240318,103900,5021063260,18170,18180,18180,18170,279
|
|
20240318,103800,5015991750,18180,18210,18210,18180,166
|
|
20240318,103700,5012972680,18210,18200,18210,18200,381
|
|
20240318,103600,5006037300,18210,18200,18220,18200,1376
|
|
20240318,103500,4980984550,18200,18170,18200,18170,2178
|
|
20240318,103400,4941387490,18170,18160,18170,18160,305
|
|
20240318,103300,4935848440,18160,18150,18160,18150,153
|
|
20240318,103200,4933070210,18150,18150,18160,18140,678
|
|
20240318,103100,4920763510,18150,18140,18150,18130,510
|
|
20240318,103000,4911510750,18130,18130,18160,18130,1000
|
|
20240318,102900,4893375200,18130,18130,18130,18130,9
|
|
20240318,102800,4893212030,18120,18140,18140,18120,190
|
|
20240318,102700,4889767020,18140,18180,18180,18140,546
|
|
20240318,102600,4879857990,18170,18200,18200,18170,1174
|
|
20240318,102500,4858493970,18190,18170,18190,18170,608
|
|
20240318,102400,4847438760,18180,18170,18190,18150,557
|
|
20240318,102300,4837315080,18150,18170,18180,18150,784
|
|
20240318,102200,4823075140,18160,18160,18170,18140,518
|
|
20240318,102100,4813676760,18140,18160,18170,18130,308
|
|
20240318,102000,4808084950,18150,18110,18150,18110,662
|
|
20240318,101900,4796082740,18120,18060,18120,18060,1185
|
|
20240318,101800,4774618630,18060,18100,18100,18060,4219
|
|
20240318,101700,4698333010,18100,18120,18120,18070,437
|
|
20240318,101600,4690420590,18070,18130,18130,18070,372
|
|
20240318,101500,4683689270,18140,18130,18140,18130,507
|
|
20240318,101400,4674496770,18120,18120,18140,18100,922
|
|
20240318,101300,4657776340,18120,18070,18130,18050,2806
|
|
20240318,101200,4607073360,18070,18070,18080,18060,1000
|
|
20240318,101100,4589005620,18070,18080,18080,18070,497
|
|
20240318,101000,4580022960,18080,18100,18130,18070,1414
|
|
20240318,100900,4554442120,18100,18110,18140,18100,2333
|
|
20240318,100800,4512194090,18110,18140,18170,18110,973
|
|
20240318,100700,4494550840,18140,18180,18190,18140,372
|
|
20240318,100600,4487789780,18180,18190,18220,18180,298
|
|
20240318,100500,4482368270,18220,18150,18220,18150,1677
|
|
20240318,100400,4451874850,18130,18150,18160,18130,450
|
|
20240318,100300,4443708360,18160,18170,18170,18150,36
|
|
20240318,100200,4443054490,18110,18180,18190,18110,2301
|
|
20240318,100100,4401307710,18170,18180,18210,18170,1604
|
|
20240318,100000,4372131150,18190,18200,18200,18170,543
|
|
20240318,095900,4362251550,18200,18170,18200,18170,1441
|
|
20240318,095800,4336037360,18180,18180,18190,18180,188
|
|
20240318,095700,4332619080,18170,18210,18220,18150,289
|
|
20240318,095600,4327365060,18220,18240,18240,18150,748
|
|
20240318,095500,4313756380,18240,18300,18300,18240,1737
|
|
20240318,095400,4282014310,18270,18220,18320,18220,14508
|
|
20240318,095300,4016676170,18170,18170,18230,18150,3170
|
|
20240318,095200,3959010680,18170,18150,18170,18090,2036
|
|
20240318,095100,3922112680,18140,18200,18200,18140,550
|
|
20240318,095000,3912122910,18190,18190,18200,18160,1359
|
|
20240318,094900,3887423210,18200,18190,18200,18190,1314
|
|
20240318,094800,3863514250,18190,18240,18240,18190,1801
|
|
20240318,094700,3830710620,18240,18200,18250,18190,1527
|
|
20240318,094600,3802871400,18150,18210,18210,18100,10340
|
|
20240318,094500,3615166290,18210,18260,18260,18180,7057
|
|
20240318,094400,3486675190,18260,18290,18330,18220,19068
|
|
20240318,094300,3137835630,18290,18200,18290,18200,13767
|
|
20240318,094200,2886554440,18200,18110,18250,18110,17140
|
|
20240318,094100,2574788150,18110,18040,18120,18040,12861
|
|
20240318,094000,2342537740,18040,18020,18050,18010,1534
|
|
20240318,093900,2314879130,18030,18060,18060,18000,7120
|
|
20240318,093800,2186500840,18040,18070,18070,18040,3537
|
|
20240318,093700,2122625540,18060,17960,18090,17960,5840
|
|
20240318,093600,2017464880,17960,17970,17980,17940,4131
|
|
20240318,093500,1943239250,17980,17900,17980,17900,4308
|
|
20240318,093400,1865968460,17890,17830,17890,17830,2538
|
|
20240318,093300,1820612060,17830,17840,17850,17810,4766
|
|
20240318,093200,1735547070,17810,17840,17850,17810,2406
|
|
20240318,093100,1692637020,17830,17820,17830,17810,3319
|
|
20240318,093000,1633483430,17820,17770,17820,17770,5274
|
|
20240318,092900,1539639440,17770,17770,17780,17760,920
|
|
20240318,092800,1523291140,17760,17750,17770,17740,2904
|
|
20240318,092700,1471722570,17750,17750,17770,17750,792
|
|
20240318,092600,1457658180,17760,17720,17770,17720,3450
|
|
20240318,092500,1396399660,17720,17690,17720,17680,1415
|
|
20240318,092400,1371355060,17690,17740,17740,17690,6649
|
|
20240318,092300,1253592990,17730,17780,17780,17730,3761
|
|
20240318,092200,1186829000,17760,17680,17780,17680,2209
|
|
20240318,092100,1147722970,17670,17620,17670,17620,3305
|
|
20240318,092000,1089448900,17610,17610,17620,17600,444
|
|
20240318,091900,1081629800,17610,17620,17620,17600,1276
|
|
20240318,091800,1059160960,17620,17610,17620,17610,962
|
|
20240318,091700,1042216880,17610,17620,17620,17590,1486
|
|
20240318,091600,1016056590,17620,17630,17630,17620,184
|
|
20240318,091500,1012813570,17610,17640,17650,17610,1251
|
|
20240318,091400,990761860,17650,17630,17650,17630,1246
|
|
20240318,091300,968780410,17630,17580,17640,17580,2341
|
|
20240318,091200,927560350,17580,17560,17590,17530,1771
|
|
20240318,091100,896447260,17560,17550,17570,17550,1535
|
|
20240318,091000,869502570,17550,17540,17560,17520,2911
|
|
20240318,090900,818451390,17540,17530,17570,17530,2571
|
|
20240318,090800,773329500,17530,17450,17530,17440,8902
|
|
20240318,090700,617674090,17440,17390,17440,17390,1079
|
|
20240318,090600,598906230,17390,17420,17440,17390,958
|
|
20240318,090500,582222230,17350,17440,17440,17350,7307
|
|
20240318,090400,455234430,17440,17400,17440,17360,2819
|
|
20240318,090300,406212500,17390,17410,17440,17390,11292
|
|
20240318,090200,209703390,17400,17440,17440,17400,3595
|
|
20240318,090100,147089410,17440,17470,17470,17400,3151
|
|
20240318,090000,92170600,17470,17470,17470,17460,5166
|