656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,195300,5452658630,18980,18980,18980,18980,5082
|
|
20240322,195200,5452658630,18980,18980,18980,18980,0
|
|
20240322,195100,5452658630,18980,18980,18980,18980,0
|
|
20240322,195000,5452658630,18980,18980,18980,18980,0
|
|
20240322,194900,5452658630,18980,18980,18980,18980,0
|
|
20240322,194800,5452658630,18980,18980,18980,18980,0
|
|
20240322,194700,5452658630,18980,18980,18980,18980,0
|
|
20240322,194600,5452658630,18980,18980,18980,18980,0
|
|
20240322,194500,5452658630,18980,18980,18980,18980,0
|
|
20240322,194400,5452658630,18980,18980,18980,18980,0
|
|
20240322,194300,5452658630,18980,18980,18980,18980,0
|
|
20240322,194200,5452658630,18980,18980,18980,18980,0
|
|
20240322,194100,5452658630,18980,18980,18980,18980,0
|
|
20240322,194000,5452658630,18980,18980,18980,18980,0
|
|
20240322,193900,5452658630,18980,18980,18980,18980,0
|
|
20240322,193800,5452658630,18980,18980,18980,18980,0
|
|
20240322,193700,5452658630,18980,18980,18980,18980,0
|
|
20240322,193600,5452658630,18980,18980,18980,18980,0
|
|
20240322,193500,5452658630,18980,18980,18980,18980,0
|
|
20240322,193400,5452658630,18980,18980,18980,18980,0
|
|
20240322,193300,5452658630,18980,18980,18980,18980,0
|
|
20240322,193200,5452658630,18980,18980,18980,18980,0
|
|
20240322,193100,5452658630,18980,18980,18980,18980,0
|
|
20240322,193000,5452658630,18980,18980,18980,18980,0
|
|
20240322,192900,5452658630,18980,18980,18980,18980,0
|
|
20240322,192800,5452658630,18980,18980,18980,18980,0
|
|
20240322,192700,5452658630,18980,18980,18980,18980,0
|
|
20240322,192600,5452658630,18980,18980,18980,18980,0
|
|
20240322,192500,5452658630,18980,18980,18980,18980,0
|
|
20240322,192400,5452658630,18980,18980,18980,18980,0
|
|
20240322,192300,5452658630,18980,18980,18980,18980,5082
|
|
20240322,192200,5452658630,18980,18980,18980,18980,0
|
|
20240322,192100,5452658630,18980,18980,18980,18980,0
|
|
20240322,192000,5452658630,18980,18980,18980,18980,0
|
|
20240322,191900,5452658630,18980,18980,18980,18980,0
|
|
20240322,191800,5452658630,18980,18980,18980,18980,0
|
|
20240322,191700,5452658630,18980,18980,18980,18980,0
|
|
20240322,191600,5452658630,18980,18980,18980,18980,0
|
|
20240322,191500,5452658630,18980,18980,18980,18980,0
|
|
20240322,191400,5452658630,18980,18980,18980,18980,0
|
|
20240322,191300,5452658630,18980,18980,18980,18980,0
|
|
20240322,191200,5452658630,18980,18980,18980,18980,0
|
|
20240322,191100,5452658630,18980,18980,18980,18980,0
|
|
20240322,191000,5452658630,18980,18980,18980,18980,0
|
|
20240322,190900,5452658630,18980,18980,18980,18980,0
|
|
20240322,190800,5452658630,18980,18980,18980,18980,0
|
|
20240322,190700,5452658630,18980,18980,18980,18980,0
|
|
20240322,190600,5452658630,18980,18980,18980,18980,0
|
|
20240322,190500,5452658630,18980,18980,18980,18980,0
|
|
20240322,190400,5452658630,18980,18980,18980,18980,0
|
|
20240322,190300,5452658630,18980,18980,18980,18980,0
|
|
20240322,190200,5452658630,18980,18980,18980,18980,0
|
|
20240322,190100,5452658630,18980,18980,18980,18980,0
|
|
20240322,190000,5452658630,18980,18980,18980,18980,0
|
|
20240322,185900,5452658630,18980,18980,18980,18980,0
|
|
20240322,185800,5452658630,18980,18980,18980,18980,0
|
|
20240322,185700,5452658630,18980,18980,18980,18980,0
|
|
20240322,185600,5452658630,18980,18980,18980,18980,0
|
|
20240322,185500,5452658630,18980,18980,18980,18980,0
|
|
20240322,185400,5452658630,18980,18980,18980,18980,0
|
|
20240322,185300,5452658630,18980,18980,18980,18980,5082
|
|
20240322,185200,5452658630,18980,18980,18980,18980,0
|
|
20240322,185100,5452658630,18980,18980,18980,18980,0
|
|
20240322,185000,5452658630,18980,18980,18980,18980,0
|
|
20240322,184900,5452658630,18980,18980,18980,18980,0
|
|
20240322,184800,5452658630,18980,18980,18980,18980,0
|
|
20240322,184700,5452658630,18980,18980,18980,18980,0
|
|
20240322,184600,5452658630,18980,18980,18980,18980,0
|
|
20240322,184500,5452658630,18980,18980,18980,18980,0
|
|
20240322,184400,5452658630,18980,18980,18980,18980,0
|
|
20240322,184300,5452658630,18980,18980,18980,18980,0
|
|
20240322,184200,5452658630,18980,18980,18980,18980,0
|
|
20240322,184100,5452658630,18980,18980,18980,18980,0
|
|
20240322,184000,5452658630,18980,18980,18980,18980,0
|
|
20240322,183900,5452658630,18980,18980,18980,18980,0
|
|
20240322,183800,5452658630,18980,18980,18980,18980,0
|
|
20240322,183700,5452658630,18980,18980,18980,18980,0
|
|
20240322,183600,5452658630,18980,18980,18980,18980,0
|
|
20240322,183500,5452658630,18980,18980,18980,18980,0
|
|
20240322,183400,5452658630,18980,18980,18980,18980,0
|
|
20240322,183300,5452658630,18980,18980,18980,18980,0
|
|
20240322,183200,5452658630,18980,18980,18980,18980,0
|
|
20240322,183100,5452658630,18980,18980,18980,18980,0
|
|
20240322,183000,5452658630,18980,18980,18980,18980,0
|
|
20240322,182900,5452658630,18980,18980,18980,18980,0
|
|
20240322,182800,5452658630,18980,18980,18980,18980,0
|
|
20240322,182700,5452658630,18980,18980,18980,18980,0
|
|
20240322,182600,5452658630,18980,18980,18980,18980,0
|
|
20240322,182500,5452658630,18980,18980,18980,18980,0
|
|
20240322,182400,5452658630,18980,18980,18980,18980,0
|
|
20240322,182300,5452658630,18980,18980,18980,18980,5082
|
|
20240322,182200,5452658630,18980,18980,18980,18980,0
|
|
20240322,182100,5452658630,18980,18980,18980,18980,0
|
|
20240322,182000,5452658630,18980,18980,18980,18980,0
|
|
20240322,181900,5452658630,18980,18980,18980,18980,0
|
|
20240322,181800,5452658630,18980,18980,18980,18980,0
|
|
20240322,181700,5452658630,18980,18980,18980,18980,0
|
|
20240322,181600,5452658630,18980,18980,18980,18980,0
|
|
20240322,181500,5452658630,18980,18980,18980,18980,0
|
|
20240322,181400,5452658630,18980,18980,18980,18980,0
|
|
20240322,181300,5452658630,18980,18980,18980,18980,0
|
|
20240322,181200,5452658630,18980,18980,18980,18980,0
|
|
20240322,181100,5452658630,18980,18980,18980,18980,0
|
|
20240322,181000,5452658630,18980,18980,18980,18980,0
|
|
20240322,180900,5452658630,18980,18980,18980,18980,0
|
|
20240322,180800,5452658630,18980,18980,18980,18980,0
|
|
20240322,180700,5452658630,18980,18980,18980,18980,0
|
|
20240322,180600,5452658630,18980,18980,18980,18980,0
|
|
20240322,180500,5452658630,18980,18980,18980,18980,0
|
|
20240322,180400,5452658630,18980,18980,18980,18980,0
|
|
20240322,180300,5452658630,18980,18980,18980,18980,0
|
|
20240322,180200,5452658630,18980,18980,18980,18980,0
|
|
20240322,180100,5452658630,18980,18980,18980,18980,0
|
|
20240322,180000,5452658630,18980,18980,18980,18980,0
|
|
20240322,175900,5452658630,18980,18980,18980,18980,0
|
|
20240322,175800,5452658630,18980,18980,18980,18980,0
|
|
20240322,175700,5452658630,18980,18980,18980,18980,0
|
|
20240322,175600,5452658630,18980,18980,18980,18980,0
|
|
20240322,175500,5452658630,18980,18980,18980,18980,0
|
|
20240322,175400,5452658630,18980,18980,18980,18980,0
|
|
20240322,175300,5452658630,18980,18980,18980,18980,5082
|
|
20240322,175200,5452658630,18980,18980,18980,18980,0
|
|
20240322,175100,5452658630,18980,18980,18980,18980,0
|
|
20240322,175000,5452658630,18980,18980,18980,18980,0
|
|
20240322,174900,5452658630,18980,18980,18980,18980,0
|
|
20240322,174800,5452658630,18980,18980,18980,18980,0
|
|
20240322,174700,5452658630,18980,18980,18980,18980,0
|
|
20240322,174600,5452658630,18980,18980,18980,18980,0
|
|
20240322,174500,5452658630,18980,18980,18980,18980,0
|
|
20240322,174400,5452658630,18980,18980,18980,18980,0
|
|
20240322,174300,5452658630,18980,18980,18980,18980,0
|
|
20240322,174200,5452658630,18980,18980,18980,18980,0
|
|
20240322,174100,5452658630,18980,18980,18980,18980,0
|
|
20240322,174000,5452658630,18980,18980,18980,18980,0
|
|
20240322,173900,5452658630,18980,18980,18980,18980,0
|
|
20240322,173800,5452658630,18980,18980,18980,18980,0
|
|
20240322,173700,5452658630,18980,18980,18980,18980,0
|
|
20240322,173600,5452658630,18980,18980,18980,18980,0
|
|
20240322,173500,5452658630,18980,18980,18980,18980,0
|
|
20240322,173400,5452658630,18980,18980,18980,18980,0
|
|
20240322,173300,5452658630,18980,18980,18980,18980,0
|
|
20240322,173200,5452658630,18980,18980,18980,18980,0
|
|
20240322,173100,5452658630,18980,18980,18980,18980,0
|
|
20240322,173000,5452658630,18980,18980,18980,18980,0
|
|
20240322,172900,5452658630,18980,18980,18980,18980,0
|
|
20240322,172800,5452658630,18980,18980,18980,18980,0
|
|
20240322,172700,5452658630,18980,18980,18980,18980,0
|
|
20240322,172600,5452658630,18980,18980,18980,18980,0
|
|
20240322,172500,5452658630,18980,18980,18980,18980,0
|
|
20240322,172400,5452658630,18980,18980,18980,18980,0
|
|
20240322,172300,5452658630,18980,18980,18980,18980,5082
|
|
20240322,172200,5452658630,18980,18980,18980,18980,0
|
|
20240322,172100,5452658630,18980,18980,18980,18980,0
|
|
20240322,172000,5452658630,18980,18980,18980,18980,0
|
|
20240322,171900,5452658630,18980,18980,18980,18980,0
|
|
20240322,171800,5452658630,18980,18980,18980,18980,0
|
|
20240322,171700,5452658630,18980,18980,18980,18980,0
|
|
20240322,171600,5452658630,18980,18980,18980,18980,0
|
|
20240322,171500,5452658630,18980,18980,18980,18980,0
|
|
20240322,171400,5452658630,18980,18980,18980,18980,0
|
|
20240322,171300,5452658630,18980,18980,18980,18980,0
|
|
20240322,171200,5452658630,18980,18980,18980,18980,0
|
|
20240322,171100,5452658630,18980,18980,18980,18980,0
|
|
20240322,171000,5452658630,18980,18980,18980,18980,0
|
|
20240322,170900,5452658630,18980,18980,18980,18980,0
|
|
20240322,170800,5452658630,18980,18980,18980,18980,0
|
|
20240322,170700,5452658630,18980,18980,18980,18980,0
|
|
20240322,170600,5452658630,18980,18980,18980,18980,0
|
|
20240322,170500,5452658630,18980,18980,18980,18980,0
|
|
20240322,170400,5452658630,18980,18980,18980,18980,0
|
|
20240322,170300,5452658630,18980,18980,18980,18980,0
|
|
20240322,170200,5452658630,18980,18980,18980,18980,0
|
|
20240322,170100,5452658630,18980,18980,18980,18980,0
|
|
20240322,170000,5452658630,18980,18980,18980,18980,0
|
|
20240322,165900,5452658630,18980,18980,18980,18980,0
|
|
20240322,165800,5452658630,18980,18980,18980,18980,0
|
|
20240322,165700,5452658630,18980,18980,18980,18980,0
|
|
20240322,165600,5452658630,18980,18980,18980,18980,0
|
|
20240322,165500,5452658630,18980,18980,18980,18980,0
|
|
20240322,165400,5452658630,18980,18980,18980,18980,0
|
|
20240322,165300,5452658630,18980,18980,18980,18980,5082
|
|
20240322,165200,5452658630,18980,18980,18980,18980,0
|
|
20240322,165100,5452658630,18980,18980,18980,18980,0
|
|
20240322,165000,5452658630,18980,18980,18980,18980,0
|
|
20240322,164900,5452658630,18980,18980,18980,18980,0
|
|
20240322,164800,5452658630,18980,18980,18980,18980,0
|
|
20240322,164700,5452658630,18980,18980,18980,18980,0
|
|
20240322,164600,5452658630,18980,18980,18980,18980,0
|
|
20240322,164500,5452658630,18980,18980,18980,18980,0
|
|
20240322,164400,5452658630,18980,18980,18980,18980,0
|
|
20240322,164300,5452658630,18980,18980,18980,18980,0
|
|
20240322,164200,5452658630,18980,18980,18980,18980,0
|
|
20240322,164100,5452658630,18980,18980,18980,18980,0
|
|
20240322,164000,5452658630,18980,18980,18980,18980,0
|
|
20240322,163900,5452658630,18980,18980,18980,18980,0
|
|
20240322,163800,5452658630,18980,18980,18980,18980,0
|
|
20240322,163700,5452658630,18980,18980,18980,18980,0
|
|
20240322,163600,5452658630,18980,18980,18980,18980,0
|
|
20240322,163500,5452658630,18980,18980,18980,18980,0
|
|
20240322,163400,5452658630,18980,18980,18980,18980,0
|
|
20240322,163300,5452658630,18980,18980,18980,18980,0
|
|
20240322,163200,5452658630,18980,18980,18980,18980,0
|
|
20240322,163100,5452658630,18980,18980,18980,18980,0
|
|
20240322,163000,5452658630,18980,18980,18980,18980,0
|
|
20240322,162900,5452658630,18980,18980,18980,18980,0
|
|
20240322,162800,5452658630,18980,18980,18980,18980,0
|
|
20240322,162700,5452658630,18980,18980,18980,18980,0
|
|
20240322,162600,5452658630,18980,18980,18980,18980,0
|
|
20240322,162500,5452658630,18980,18980,18980,18980,0
|
|
20240322,162400,5452658630,18980,18980,18980,18980,0
|
|
20240322,162300,5452658630,18980,18980,18980,18980,5082
|
|
20240322,162200,5452658630,18980,18980,18980,18980,0
|
|
20240322,162100,5452658630,18980,18980,18980,18980,0
|
|
20240322,162000,5452658630,18980,18980,18980,18980,0
|
|
20240322,161900,5452658630,18980,18980,18980,18980,0
|
|
20240322,161800,5452658630,18980,18980,18980,18980,0
|
|
20240322,161700,5452658630,18980,18980,18980,18980,0
|
|
20240322,161600,5452658630,18980,18980,18980,18980,0
|
|
20240322,161500,5452658630,18980,18980,18980,18980,0
|
|
20240322,161400,5452658630,18980,18980,18980,18980,0
|
|
20240322,161300,5452658630,18980,18980,18980,18980,0
|
|
20240322,161200,5452658630,18980,18980,18980,18980,0
|
|
20240322,161100,5452658630,18980,18980,18980,18980,0
|
|
20240322,161000,5452658630,18980,18980,18980,18980,0
|
|
20240322,160900,5452658630,18980,18980,18980,18980,0
|
|
20240322,160800,5452658630,18980,18980,18980,18980,0
|
|
20240322,160700,5452658630,18980,18980,18980,18980,0
|
|
20240322,160600,5452658630,18980,18980,18980,18980,0
|
|
20240322,160500,5452658630,18980,18980,18980,18980,0
|
|
20240322,160400,5452658630,18980,18980,18980,18980,0
|
|
20240322,160300,5452658630,18980,18980,18980,18980,0
|
|
20240322,160200,5452658630,18980,18980,18980,18980,0
|
|
20240322,160100,5452658630,18980,18980,18980,18980,0
|
|
20240322,160000,5452658630,18980,18980,18980,18980,0
|
|
20240322,155900,5452658630,18980,18980,18980,18980,0
|
|
20240322,155800,5452658630,18980,18980,18980,18980,0
|
|
20240322,155700,5452658630,18980,18980,18980,18980,0
|
|
20240322,155600,5452658630,18980,18980,18980,18980,0
|
|
20240322,155500,5452658630,18980,18980,18980,18980,0
|
|
20240322,155400,5452658630,18980,18980,18980,18980,0
|
|
20240322,155300,5452658630,18980,18980,18980,18980,5082
|
|
20240322,155200,5452658630,18980,18980,18980,18980,0
|
|
20240322,155100,5452658630,18980,18980,18980,18980,0
|
|
20240322,155000,5452658630,18980,18980,18980,18980,0
|
|
20240322,154900,5452658630,18980,18980,18980,18980,0
|
|
20240322,154800,5452658630,18980,18980,18980,18980,0
|
|
20240322,154700,5452658630,18980,18980,18980,18980,0
|
|
20240322,154600,5452658630,18980,18980,18980,18980,0
|
|
20240322,154500,5452658630,18980,18980,18980,18980,0
|
|
20240322,154400,5452658630,18980,18980,18980,18980,0
|
|
20240322,154300,5452658630,18980,18980,18980,18980,0
|
|
20240322,154200,5452658630,18980,18980,18980,18980,0
|
|
20240322,154100,5452658630,18980,18980,18980,18980,0
|
|
20240322,154000,5452658630,18980,18980,18980,18980,0
|
|
20240322,153900,5452658630,18980,18980,18980,18980,0
|
|
20240322,153800,5452658630,18980,18980,18980,18980,0
|
|
20240322,153700,5452658630,18980,18980,18980,18980,0
|
|
20240322,153600,5452658630,18980,18980,18980,18980,0
|
|
20240322,153500,5452658630,18980,18980,18980,18980,0
|
|
20240322,153400,5452658630,18980,18980,18980,18980,0
|
|
20240322,153300,5452658630,18980,18980,18980,18980,0
|
|
20240322,153200,5452658630,18980,18980,18980,18980,0
|
|
20240322,153100,5452658630,18980,18980,18980,18980,0
|
|
20240322,153000,5452658630,18980,18980,18980,18980,5082
|
|
20240322,152900,5356202270,18990,18990,18990,18990,0
|
|
20240322,152800,5356202270,18990,18990,18990,18990,0
|
|
20240322,152700,5356202270,18990,18990,18990,18990,0
|
|
20240322,152600,5356202270,18990,18990,18990,18990,0
|
|
20240322,152500,5356202270,18990,18990,18990,18990,0
|
|
20240322,152400,5356202270,18990,18990,18990,18990,0
|
|
20240322,152300,5356202270,18990,18990,18990,18990,0
|
|
20240322,152200,5356202270,18990,18990,18990,18990,0
|
|
20240322,152100,5356202270,18990,18990,18990,18990,0
|
|
20240322,152000,5356202270,18990,18990,18990,18990,0
|
|
20240322,151900,5356202270,18990,19010,19010,18990,2006
|
|
20240322,151800,5318092450,19000,19010,19010,19000,807
|
|
20240322,151700,5302753760,19000,19010,19010,19000,1447
|
|
20240322,151600,5275252200,19010,19000,19010,19000,1070
|
|
20240322,151500,5254922080,19000,19010,19010,19000,48
|
|
20240322,151400,5254009870,19010,19010,19010,19000,470
|
|
20240322,151300,5245078670,19010,19000,19010,19000,697
|
|
20240322,151200,5231834420,19000,19000,19000,19000,1308
|
|
20240322,151100,5206982420,19000,19000,19010,19000,724
|
|
20240322,151000,5193225430,18990,18990,19010,18990,749
|
|
20240322,150900,5178996120,18990,19000,19000,18990,443
|
|
20240322,150800,5170582390,19000,19000,19000,19000,587
|
|
20240322,150700,5159429390,19000,19000,19010,19000,1917
|
|
20240322,150600,5122990380,19010,19010,19010,19000,318
|
|
20240322,150500,5116946250,19000,19000,19010,19000,369
|
|
20240322,150400,5109932130,19000,19010,19010,19000,14
|
|
20240322,150300,5109666100,19010,19010,19010,19000,1155
|
|
20240322,150200,5087711890,19010,19000,19010,19000,167
|
|
20240322,150100,5084537840,19000,19000,19010,19000,95
|
|
20240322,150000,5082732340,19000,19010,19010,19000,249
|
|
20240322,145900,5078000890,19010,19000,19010,19000,18
|
|
20240322,145800,5077658820,19000,18970,19000,18970,1331
|
|
20240322,145700,5052404990,18990,18990,18990,18970,335
|
|
20240322,145600,5046046080,18980,18980,18990,18970,504
|
|
20240322,145500,5036481480,18980,18990,18990,18980,493
|
|
20240322,145400,5027121050,19000,19000,19010,19000,1339
|
|
20240322,145300,5001677810,19010,19080,19080,19000,8633
|
|
20240322,145200,4837201490,19080,19110,19110,19080,617
|
|
20240322,145100,4825423900,19090,19090,19090,19090,1
|
|
20240322,145000,4825404810,19110,19100,19110,19090,1251
|
|
20240322,144900,4801510940,19090,19110,19110,19090,722
|
|
20240322,144800,4787725880,19110,19090,19110,19090,928
|
|
20240322,144700,4770001140,19090,19090,19090,19090,561
|
|
20240322,144600,4759291650,19100,19110,19120,19100,240
|
|
20240322,144500,4754706300,19120,19140,19140,19090,2672
|
|
20240322,144400,4703633120,19140,19140,19150,19140,1185
|
|
20240322,144300,4680942210,19150,19130,19150,19130,3364
|
|
20240322,144200,4616540180,19140,19140,19140,19130,312
|
|
20240322,144100,4610570230,19140,19140,19140,19130,316
|
|
20240322,144000,4604522090,19130,19110,19140,19110,1616
|
|
20240322,143900,4573611450,19120,19120,19120,19120,221
|
|
20240322,143800,4569385930,19120,19130,19130,19120,339
|
|
20240322,143700,4562902990,19130,19130,19130,19120,98
|
|
20240322,143600,4561028300,19120,19120,19120,19120,589
|
|
20240322,143500,4549766620,19110,19100,19120,19100,209
|
|
20240322,143400,4545772710,19110,19120,19120,19110,82
|
|
20240322,143300,4544205640,19120,19110,19120,19100,272
|
|
20240322,143200,4539007300,19110,19110,19110,19110,378
|
|
20240322,143100,4531783720,19110,19100,19110,19100,462
|
|
20240322,143000,4522959370,19100,19090,19100,19090,16
|
|
20240322,142900,4522653780,19100,19100,19100,19100,406
|
|
20240322,142800,4514899180,19100,19100,19100,19090,261
|
|
20240322,142700,4509914770,19090,19100,19100,19090,351
|
|
20240322,142600,4503213020,19100,19090,19100,19090,303
|
|
20240322,142500,4497428240,19080,19100,19100,19080,612
|
|
20240322,142400,4485749710,19090,19090,19090,19090,42
|
|
20240322,142300,4484947930,19090,19090,19090,19090,524
|
|
20240322,142200,4474944770,19100,19100,19100,19090,38
|
|
20240322,142100,4474218980,19100,19100,19100,19100,52
|
|
20240322,142000,4473225780,19100,19110,19110,19100,497
|
|
20240322,141900,4463732950,19100,19100,19100,19090,637
|
|
20240322,141800,4451569130,19100,19090,19100,19080,550
|
|
20240322,141700,4441072130,19100,19100,19100,19100,125
|
|
20240322,141600,4438684630,19100,19080,19100,19080,587
|
|
20240322,141500,4427479050,19090,19090,19090,19090,279
|
|
20240322,141400,4422152940,19100,19090,19110,19090,377
|
|
20240322,141300,4414953830,19100,19110,19110,19090,1797
|
|
20240322,141200,4380630590,19110,19090,19110,19090,1750
|
|
20240322,141100,4347195700,19100,19100,19100,19100,20
|
|
20240322,141000,4346813700,19090,19090,19090,19090,194
|
|
20240322,140900,4343110240,19080,19080,19080,19080,70
|
|
20240322,140800,4341774640,19080,19090,19090,19080,343
|
|
20240322,140700,4335228770,19090,19090,19100,19090,223
|
|
20240322,140600,4330971610,19090,19090,19090,19090,96
|
|
20240322,140500,4329138970,19080,19080,19080,19080,9
|
|
20240322,140400,4328967250,19080,19090,19100,19080,785
|
|
20240322,140300,4313983780,19090,19110,19110,19090,110
|
|
20240322,140200,4311883190,19100,19100,19110,19100,897
|
|
20240322,140100,4294750480,19100,19090,19100,19090,921
|
|
20240322,140000,4277167940,19090,19090,19100,19090,152
|
|
20240322,135900,4274266040,19080,19080,19080,19080,2
|
|
20240322,135800,4274227880,19090,19090,19090,19090,61
|
|
20240322,135700,4273063390,19090,19100,19100,19090,204
|
|
20240322,135600,4269167900,19090,19100,19100,19090,12
|
|
20240322,135500,4268938800,19090,19100,19100,19090,237
|
|
20240322,135400,4264414450,19100,19100,19100,19100,44
|
|
20240322,135300,4263574050,19100,19090,19100,19090,927
|
|
20240322,135200,4245869420,19090,19090,19090,19090,10
|
|
20240322,135100,4245678520,19090,19090,19090,19080,47
|
|
20240322,135000,4244781690,19090,19090,19090,19090,0
|
|
20240322,134900,4244781690,19090,19090,19090,19090,191
|
|
20240322,134800,4241135500,19090,19090,19090,19090,119
|
|
20240322,134700,4238863790,19080,19080,19080,19080,15
|
|
20240322,134600,4238577590,19080,19090,19090,19080,502
|
|
20240322,134500,4228994430,19090,19100,19100,19090,309
|
|
20240322,134400,4223093080,19090,19100,19100,19090,858
|
|
20240322,134300,4206713780,19090,19080,19090,19080,498
|
|
20240322,134200,4197207470,19080,19080,19080,19080,0
|
|
20240322,134100,4197207470,19080,19070,19080,19070,69
|
|
20240322,134000,4195891550,19070,19070,19070,19070,653
|
|
20240322,133900,4183438840,19070,19080,19080,19070,645
|
|
20240322,133800,4171132330,19080,19070,19080,19070,103
|
|
20240322,133700,4169167160,19080,19080,19080,19070,317
|
|
20240322,133600,4163119150,19070,19070,19070,19070,336
|
|
20240322,133500,4156711630,19070,19080,19080,19070,75
|
|
20240322,133400,4155281360,19080,19080,19080,19070,54
|
|
20240322,133300,4154251070,19080,19080,19080,19080,14
|
|
20240322,133200,4153983950,19090,19090,19090,19080,160
|
|
20240322,133100,4150929870,19090,19090,19090,19090,42
|
|
20240322,133000,4150128090,19090,19070,19100,19070,84
|
|
20240322,132900,4148524300,19100,19100,19100,19100,17
|
|
20240322,132800,4148199600,19100,19100,19100,19100,100
|
|
20240322,132700,4146289600,19100,19090,19100,19090,15
|
|
20240322,132600,4146003110,19080,19060,19080,19060,1605
|
|
20240322,132500,4115410300,19050,19060,19060,19050,58
|
|
20240322,132400,4114304830,19070,19050,19070,19050,201
|
|
20240322,132300,4110475760,19050,19070,19070,19050,244
|
|
20240322,132200,4105827470,19050,19090,19090,19050,4761
|
|
20240322,132100,4015032990,19090,19100,19100,19090,1945
|
|
20240322,132000,3977901920,19100,19090,19100,19090,121
|
|
20240322,131900,3975591190,19100,19110,19110,19100,210
|
|
20240322,131800,3971580180,19110,19110,19110,19100,218
|
|
20240322,131700,3967414660,19110,19100,19110,19100,285
|
|
20240322,131600,3961968680,19110,19110,19110,19110,1
|
|
20240322,131500,3961949570,19100,19100,19100,19100,100
|
|
20240322,131400,3960039570,19100,19100,19120,19100,1403
|
|
20240322,131300,3933228130,19110,19110,19120,19110,147
|
|
20240322,131200,3930418850,19110,19120,19120,19110,172
|
|
20240322,131100,3927131210,19120,19120,19120,19110,241
|
|
20240322,131000,3922525350,19100,19110,19120,19100,462
|
|
20240322,130900,3913698020,19120,19110,19120,19110,131
|
|
20240322,130800,3911194400,19090,19090,19090,19080,150
|
|
20240322,130700,3908331400,19090,19120,19120,19090,819
|
|
20240322,130600,3892690950,19120,19120,19120,19110,94
|
|
20240322,130500,3890893680,19110,19100,19120,19100,1363
|
|
20240322,130400,3864852780,19090,19100,19100,19070,419
|
|
20240322,130300,3856860880,19080,19080,19080,19080,59
|
|
20240322,130200,3855735160,19080,19080,19100,19080,215
|
|
20240322,130100,3851630970,19090,19090,19090,19090,16
|
|
20240322,130000,3851325530,19090,19070,19090,19070,401
|
|
20240322,125900,3843674740,19070,19070,19070,19070,65
|
|
20240322,125800,3842435190,19080,19060,19080,19060,86
|
|
20240322,125700,3840794590,19050,19070,19070,19040,148
|
|
20240322,125600,3837974490,19080,19090,19090,19080,15
|
|
20240322,125500,3837688270,19090,19080,19090,19080,21
|
|
20240322,125400,3837287580,19080,19100,19100,19080,92
|
|
20240322,125300,3835532020,19090,19090,19090,19090,52
|
|
20240322,125200,3834539340,19090,19080,19090,19070,225
|
|
20240322,125100,3830245430,19090,19070,19090,19070,137
|
|
20240322,125000,3827631850,19070,19080,19100,19070,1224
|
|
20240322,124900,3804266360,19090,19090,19090,19090,144
|
|
20240322,124800,3801517400,19090,19090,19090,19050,291
|
|
20240322,124700,3795963250,19090,19060,19090,19060,523
|
|
20240322,124600,3785983410,19080,19070,19080,19070,737
|
|
20240322,124500,3771923780,19070,19040,19070,19040,3990
|
|
20240322,124400,3695844150,19040,19020,19040,19020,247
|
|
20240322,124300,3691144170,19020,19030,19030,19020,29
|
|
20240322,124200,3690592450,19020,19020,19020,19020,153
|
|
20240322,124100,3687682390,19020,19020,19020,19020,220
|
|
20240322,124000,3683497990,19010,19010,19010,19010,250
|
|
20240322,123900,3678745490,19000,19010,19020,19000,470
|
|
20240322,123800,3669808170,19000,19000,19000,19000,0
|
|
20240322,123700,3669808170,19000,19000,19000,19000,23
|
|
20240322,123600,3669371170,19000,19000,19000,19000,3
|
|
20240322,123500,3669314170,19000,19000,19000,19000,205
|
|
20240322,123400,3665419170,19000,19000,19000,19000,148
|
|
20240322,123300,3662607170,19010,19020,19020,19010,450
|
|
20240322,123200,3654052590,19020,19020,19020,19020,401
|
|
20240322,123100,3646425570,19030,19030,19030,19030,30
|
|
20240322,123000,3645854670,19030,19020,19030,19020,48
|
|
20240322,122900,3644941430,19020,19020,19050,19020,261
|
|
20240322,122800,3639975920,19050,19050,19050,19050,10
|
|
20240322,122700,3639785420,19060,19070,19070,19060,620
|
|
20240322,122600,3627963130,19070,19070,19070,19070,50
|
|
20240322,122500,3627009630,19070,19060,19070,19060,104
|
|
20240322,122400,3625027360,19060,19060,19060,19060,205
|
|
20240322,122300,3621120060,19060,19000,19060,19000,930
|
|
20240322,122200,3603416310,19000,19000,19000,19000,1
|
|
20240322,122100,3603397310,19010,19010,19010,19010,38
|
|
20240322,122000,3602674930,19050,19040,19050,19000,223
|
|
20240322,121900,3598432390,19040,19050,19050,19040,286
|
|
20240322,121800,3592984150,19050,19050,19050,19050,19
|
|
20240322,121700,3592622200,19030,19020,19030,19020,129
|
|
20240322,121600,3590167890,19010,19010,19010,19010,32
|
|
20240322,121500,3589559570,19000,18990,19000,18990,330
|
|
20240322,121400,3583289870,18990,18970,19000,18970,554
|
|
20240322,121300,3572780390,19000,19000,19000,19000,100
|
|
20240322,121200,3570880390,18970,18970,18970,18970,449
|
|
20240322,121100,3562362860,18940,18950,18950,18940,999
|
|
20240322,121000,3543436160,18950,18960,18960,18950,203
|
|
20240322,120900,3539588580,18950,18950,18950,18950,63
|
|
20240322,120800,3538394730,18960,18970,18970,18960,156
|
|
20240322,120700,3535435790,18970,18970,18970,18970,0
|
|
20240322,120600,3535435790,18970,18970,18970,18970,0
|
|
20240322,120500,3535435790,18970,18960,18970,18960,155
|
|
20240322,120400,3532496490,18960,18950,18960,18950,75
|
|
20240322,120300,3531074970,18950,18950,18950,18940,273
|
|
20240322,120200,3525903620,18950,18950,18950,18950,1
|
|
20240322,120100,3525884670,18940,18960,18960,18940,1050
|
|
20240322,120000,3505994900,18950,18950,18950,18950,40
|
|
20240322,115900,3505236900,18950,18970,18970,18950,448
|
|
20240322,115800,3496743870,18970,18960,18970,18960,269
|
|
20240322,115700,3491641040,18970,19000,19000,18970,77
|
|
20240322,115600,3490180050,19000,18970,19000,18970,108
|
|
20240322,115500,3488131230,18970,18980,19000,18970,784
|
|
20240322,115400,3473254380,18990,19000,19000,18990,5
|
|
20240322,115300,3473159420,19000,19000,19000,19000,5
|
|
20240322,115200,3473064420,18980,18980,19000,18980,691
|
|
20240322,115100,3459949220,19000,18980,19000,18980,390
|
|
20240322,115000,3452546970,19000,19000,19000,18990,109
|
|
20240322,114900,3450476130,19000,19020,19020,19000,920
|
|
20240322,114800,3432995730,19020,19020,19020,19020,100
|
|
20240322,114700,3431093730,19020,19010,19020,19000,69
|
|
20240322,114600,3429782430,19010,19020,19020,19000,57
|
|
20240322,114500,3428699350,19020,19020,19020,19020,11
|
|
20240322,114400,3428490130,19020,19020,19020,19020,2
|
|
20240322,114300,3428452090,19000,19000,19000,19000,0
|
|
20240322,114200,3428452090,19000,19000,19000,19000,313
|
|
20240322,114100,3422505090,19010,18990,19010,18990,993
|
|
20240322,114000,3403637460,19000,18990,19000,18990,1111
|
|
20240322,113900,3382529570,18990,18980,19000,18980,172
|
|
20240322,113800,3379263200,18990,19010,19010,18990,265
|
|
20240322,113700,3374227750,19010,19000,19010,19000,32
|
|
20240322,113600,3373619620,19000,19000,19000,19000,0
|
|
20240322,113500,3373619620,19000,19000,19000,19000,61
|
|
20240322,113400,3372460620,19000,18980,19000,18980,61
|
|
20240322,113300,3371302720,18970,19010,19010,18970,280
|
|
20240322,113200,3365988140,19010,19010,19010,19010,0
|
|
20240322,113100,3365988140,19010,18990,19010,18990,41
|
|
20240322,113000,3365209150,19000,19000,19000,19000,27
|
|
20240322,112900,3364696150,19030,19030,19030,19030,0
|
|
20240322,112800,3364696150,19030,19030,19030,19030,43
|
|
20240322,112700,3363877860,19030,19030,19030,19030,45
|
|
20240322,112600,3363021510,19030,19010,19030,18990,306
|
|
20240322,112500,3357206210,19000,19000,19000,19000,50
|
|
20240322,112400,3356256210,19000,19010,19010,19000,180
|
|
20240322,112300,3352836180,19000,19000,19010,19000,263
|
|
20240322,112200,3347838160,19000,19000,19000,19000,0
|
|
20240322,112100,3347838160,19000,19000,19000,19000,75
|
|
20240322,112000,3346413160,18990,18990,18990,18990,257
|
|
20240322,111900,3341532730,18990,18980,18990,18980,799
|
|
20240322,111800,3326362710,18980,19000,19000,18980,106
|
|
20240322,111700,3324349790,19000,19000,19000,19000,104
|
|
20240322,111600,3322373790,19000,19010,19010,19000,623
|
|
20240322,111500,3310536290,19000,19000,19010,19000,111
|
|
20240322,111400,3308427200,19000,19010,19010,19000,162
|
|
20240322,111300,3305348260,19000,19000,19000,19000,8
|
|
20240322,111200,3305196260,19000,19000,19000,19000,100
|
|
20240322,111100,3303296260,19050,19000,19050,19000,116
|
|
20240322,111000,3301091610,19050,19050,19050,19050,236
|
|
20240322,110900,3296595810,19050,19050,19050,19050,0
|
|
20240322,110800,3296595810,19050,19050,19060,19040,1818
|
|
20240322,110700,3261967800,19050,19020,19050,19020,458
|
|
20240322,110600,3253249700,19010,18970,19010,18970,2652
|
|
20240322,110500,3202867770,18990,19000,19000,18990,68
|
|
20240322,110400,3201576310,19000,18990,19000,18990,665
|
|
20240322,110300,3188947840,18980,18950,18980,18950,1163
|
|
20240322,110200,3166896090,18950,18950,18950,18950,8
|
|
20240322,110100,3166744490,18950,18930,18950,18910,13
|
|
20240322,110000,3166498480,18930,18930,18930,18920,20
|
|
20240322,105900,3166120050,18930,18930,18930,18930,393
|
|
20240322,105800,3158680560,18950,18950,18950,18950,10
|
|
20240322,105700,3158491060,18950,18950,18950,18930,128
|
|
20240322,105600,3156066120,18950,18950,18950,18920,415
|
|
20240322,105500,3148204870,18950,18910,18950,18910,71
|
|
20240322,105400,3146861460,18950,18910,18950,18910,21
|
|
20240322,105300,3146464310,18900,18900,18900,18900,0
|
|
20240322,105200,3146464310,18900,18920,18920,18900,905
|
|
20240322,105100,3129352150,18920,18920,18920,18920,92
|
|
20240322,105000,3127611510,18920,18940,18940,18910,2377
|
|
20240322,104900,3082636450,18940,18940,18940,18930,429
|
|
20240322,104800,3074511200,18940,18940,18940,18940,50
|
|
20240322,104700,3073564200,18940,18950,18950,18940,294
|
|
20240322,104600,3067995820,18940,18940,18940,18940,20
|
|
20240322,104500,3067617020,18940,18930,18940,18930,415
|
|
20240322,104400,3059758210,18930,18940,18940,18930,627
|
|
20240322,104300,3047884730,18950,18960,18960,18950,361
|
|
20240322,104200,3041043610,18960,18960,18960,18960,40
|
|
20240322,104100,3040285210,18950,18950,18950,18950,326
|
|
20240322,104000,3034107510,18950,18980,18980,18940,989
|
|
20240322,103900,3015363440,18950,18940,18980,18940,2052
|
|
20240322,103800,2976460390,18940,18940,18940,18940,0
|
|
20240322,103700,2976460390,18940,18930,18940,18920,295
|
|
20240322,103600,2970875190,18950,18980,18990,18940,820
|
|
20240322,103500,2955329230,18990,18980,18990,18980,303
|
|
20240322,103400,2949576660,18990,18980,18990,18980,83
|
|
20240322,103300,2948001290,18980,18980,18990,18980,318
|
|
20240322,103200,2941965610,18990,18990,19000,18980,472
|
|
20240322,103100,2933002360,18990,18950,18990,18950,1052
|
|
20240322,103000,2913062470,18950,18940,18950,18940,30
|
|
20240322,102900,2912494070,18950,18950,18950,18940,21
|
|
20240322,102800,2912096230,18950,18950,18980,18910,519
|
|
20240322,102700,2902272090,18910,18970,18970,18910,5249
|
|
20240322,102600,2802984180,18960,18970,18990,18960,709
|
|
20240322,102500,2789532420,18960,18960,18960,18960,0
|
|
20240322,102400,2789532420,18960,18960,18960,18950,406
|
|
20240322,102300,2781836260,18980,19000,19000,18960,1606
|
|
20240322,102200,2751326270,18990,18910,18990,18910,1271
|
|
20240322,102100,2727228140,18940,18920,18940,18920,736
|
|
20240322,102000,2713294900,18930,18920,18930,18920,306
|
|
20240322,101900,2707504440,18910,18920,18930,18910,727
|
|
20240322,101800,2693745970,18920,18910,18920,18910,15
|
|
20240322,101700,2693462220,18900,18920,18920,18900,482
|
|
20240322,101600,2684350020,18920,18920,18930,18920,681
|
|
20240322,101500,2671463820,18930,18900,18930,18900,293
|
|
20240322,101400,2665926030,18900,18900,18900,18900,0
|
|
20240322,101300,2665926030,18900,18900,18930,18900,850
|
|
20240322,101200,2649857300,18890,18900,18900,18890,267
|
|
20240322,101100,2644813050,18900,18890,18900,18880,232
|
|
20240322,101000,2640429190,18900,18900,18910,18870,2927
|
|
20240322,100900,2585113050,18900,18890,18900,18890,396
|
|
20240322,100800,2577631530,18890,18890,18900,18890,279
|
|
20240322,100700,2572361120,18880,18910,18910,18880,417
|
|
20240322,100600,2564487860,18910,18890,18910,18880,847
|
|
20240322,100500,2548479570,18880,18910,18910,18880,125
|
|
20240322,100400,2546116100,18910,18900,18920,18870,612
|
|
20240322,100300,2534555620,18900,18900,18900,18870,300
|
|
20240322,100200,2528888720,18870,18900,18900,18870,461
|
|
20240322,100100,2520184820,18900,18900,18920,18870,505
|
|
20240322,100000,2510639490,18900,18860,18900,18860,594
|
|
20240322,095900,2499435850,18900,18870,18900,18850,1187
|
|
20240322,095800,2477050530,18870,18890,18890,18870,883
|
|
20240322,095700,2460376100,18890,18890,18890,18890,856
|
|
20240322,095600,2444206260,18880,18880,18890,18880,437
|
|
20240322,095500,2435955640,18880,18860,18880,18850,805
|
|
20240322,095400,2420770550,18870,18870,18870,18860,112
|
|
20240322,095300,2418657720,18870,18830,18870,18820,2327
|
|
20240322,095200,2374831850,18820,18820,18830,18810,9697
|
|
20240322,095100,2192326610,18820,18870,18870,18810,7592
|
|
20240322,095000,2049273830,18880,18900,18900,18880,1083
|
|
20240322,094900,2028818940,18900,18900,18900,18900,1131
|
|
20240322,094800,2007443040,18900,18900,18930,18900,820
|
|
20240322,094700,1991944370,18900,18900,18900,18890,236
|
|
20240322,094600,1987484090,18900,18900,18940,18880,1179
|
|
20240322,094500,1965207370,18900,18930,18960,18900,930
|
|
20240322,094400,1947623720,18930,18920,18930,18900,1432
|
|
20240322,094300,1920532260,18920,18920,18920,18920,191
|
|
20240322,094200,1916918540,18920,18880,18920,18870,1414
|
|
20240322,094100,1890220100,18900,18900,18930,18870,5338
|
|
20240322,094000,1789381370,18900,18970,18970,18900,6190
|
|
20240322,093900,1672226750,18970,18960,18980,18960,830
|
|
20240322,093800,1656486210,18960,18970,18970,18960,76
|
|
20240322,093700,1655044880,18960,18960,18970,18960,977
|
|
20240322,093600,1636520060,18960,18970,18970,18960,1159
|
|
20240322,093500,1614539070,18970,18950,18970,18950,113
|
|
20240322,093400,1612395550,18950,18910,18960,18910,3110
|
|
20240322,093300,1553468470,18960,18930,18990,18900,6022
|
|
20240322,093200,1439474490,18940,18930,18940,18920,1531
|
|
20240322,093100,1410497880,18920,18950,18950,18920,3336
|
|
20240322,093000,1347335010,18950,18990,18990,18940,3697
|
|
20240322,092900,1277221820,18990,19020,19020,18990,4779
|
|
20240322,092800,1186408100,19010,19080,19090,19000,11243
|
|
20240322,092700,972314980,19090,19080,19090,19080,495
|
|
20240322,092600,962870310,19080,19080,19090,19080,1416
|
|
20240322,092500,935840280,19070,19070,19070,19070,130
|
|
20240322,092400,933361180,19070,19110,19110,19070,714
|
|
20240322,092300,919734860,19110,19120,19120,19090,573
|
|
20240322,092200,908783520,19130,19100,19140,19100,360
|
|
20240322,092100,901900340,19120,19050,19120,19050,1490
|
|
20240322,092000,873466790,19050,19050,19050,19030,3495
|
|
20240322,091900,806927650,19040,19080,19080,19030,7103
|
|
20240322,091800,671561190,19090,19090,19100,19090,1721
|
|
20240322,091700,638694060,19090,19150,19180,19090,3200
|
|
20240322,091600,577484940,19150,19180,19180,19140,2456
|
|
20240322,091500,530404240,19180,19180,19200,19180,1125
|
|
20240322,091400,508812210,19180,19170,19180,19160,492
|
|
20240322,091300,499377580,19170,19180,19180,19150,722
|
|
20240322,091200,485537620,19190,19200,19200,19190,408
|
|
20240322,091100,477704970,19200,19170,19200,19170,7
|
|
20240322,091000,477570630,19140,19220,19240,19120,3675
|
|
20240322,090900,406997290,19240,19210,19240,19210,2843
|
|
20240322,090800,352322650,19210,19180,19210,19180,1085
|
|
20240322,090700,331498520,19180,19120,19180,19100,1337
|
|
20240322,090600,305923240,19120,19090,19120,19070,2176
|
|
20240322,090500,264354350,19090,19080,19120,19080,750
|
|
20240322,090400,250023660,19070,19070,19070,19060,458
|
|
20240322,090300,241293480,19070,19070,19070,19060,2252
|
|
20240322,090200,198360670,19060,19060,19060,19060,683
|
|
20240322,090100,185342690,19120,19070,19170,19050,1188
|
|
20240322,090000,162693880,19070,19190,19190,19030,8507
|