589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184600,9317507350,14530,14530,14530,14530,10093
|
|
20240318,184500,9317507350,14530,14530,14530,14530,0
|
|
20240318,184400,9317507350,14530,14530,14530,14530,0
|
|
20240318,184300,9317507350,14530,14530,14530,14530,0
|
|
20240318,184200,9317507350,14530,14530,14530,14530,0
|
|
20240318,184100,9317507350,14530,14530,14530,14530,0
|
|
20240318,184000,9317507350,14530,14530,14530,14530,0
|
|
20240318,183900,9317507350,14530,14530,14530,14530,0
|
|
20240318,183800,9317507350,14530,14530,14530,14530,0
|
|
20240318,183700,9317507350,14530,14530,14530,14530,0
|
|
20240318,183600,9317507350,14530,14530,14530,14530,0
|
|
20240318,183500,9317507350,14530,14530,14530,14530,0
|
|
20240318,183400,9317507350,14530,14530,14530,14530,0
|
|
20240318,183300,9317507350,14530,14530,14530,14530,0
|
|
20240318,183200,9317507350,14530,14530,14530,14530,0
|
|
20240318,183100,9317507350,14530,14530,14530,14530,0
|
|
20240318,183000,9317507350,14530,14530,14530,14530,0
|
|
20240318,182900,9317507350,14530,14530,14530,14530,0
|
|
20240318,182800,9317507350,14530,14530,14530,14530,0
|
|
20240318,182700,9317507350,14530,14530,14530,14530,0
|
|
20240318,182600,9317507350,14530,14530,14530,14530,0
|
|
20240318,182500,9317507350,14530,14530,14530,14530,0
|
|
20240318,182400,9317507350,14530,14530,14530,14530,0
|
|
20240318,182300,9317507350,14530,14530,14530,14530,0
|
|
20240318,182200,9317507350,14530,14530,14530,14530,0
|
|
20240318,182100,9317507350,14530,14530,14530,14530,0
|
|
20240318,182000,9317507350,14530,14530,14530,14530,0
|
|
20240318,181900,9317507350,14530,14530,14530,14530,0
|
|
20240318,181800,9317507350,14530,14530,14530,14530,0
|
|
20240318,181700,9317507350,14530,14530,14530,14530,0
|
|
20240318,181600,9317507350,14530,14530,14530,14530,10093
|
|
20240318,181500,9317507350,14530,14530,14530,14530,0
|
|
20240318,181400,9317507350,14530,14530,14530,14530,0
|
|
20240318,181300,9317507350,14530,14530,14530,14530,0
|
|
20240318,181200,9317507350,14530,14530,14530,14530,0
|
|
20240318,181100,9317507350,14530,14530,14530,14530,0
|
|
20240318,181000,9317507350,14530,14530,14530,14530,0
|
|
20240318,180900,9317507350,14530,14530,14530,14530,0
|
|
20240318,180800,9317507350,14530,14530,14530,14530,0
|
|
20240318,180700,9317507350,14530,14530,14530,14530,0
|
|
20240318,180600,9317507350,14530,14530,14530,14530,0
|
|
20240318,180500,9317507350,14530,14530,14530,14530,0
|
|
20240318,180400,9317507350,14530,14530,14530,14530,0
|
|
20240318,180300,9317507350,14530,14530,14530,14530,0
|
|
20240318,180200,9317507350,14530,14530,14530,14530,0
|
|
20240318,180100,9317507350,14530,14530,14530,14530,0
|
|
20240318,180000,9317507350,14530,14530,14530,14530,0
|
|
20240318,175900,9317507350,14530,14530,14530,14530,0
|
|
20240318,175800,9317507350,14530,14530,14530,14530,0
|
|
20240318,175700,9317507350,14530,14530,14530,14530,0
|
|
20240318,175600,9317507350,14530,14530,14530,14530,0
|
|
20240318,175500,9317507350,14530,14530,14530,14530,0
|
|
20240318,175400,9317507350,14530,14530,14530,14530,0
|
|
20240318,175300,9317507350,14530,14530,14530,14530,0
|
|
20240318,175200,9317507350,14530,14530,14530,14530,0
|
|
20240318,175100,9317507350,14530,14530,14530,14530,0
|
|
20240318,175000,9317507350,14530,14530,14530,14530,0
|
|
20240318,174900,9317507350,14530,14530,14530,14530,0
|
|
20240318,174800,9317507350,14530,14530,14530,14530,0
|
|
20240318,174700,9317507350,14530,14530,14530,14530,0
|
|
20240318,174600,9317507350,14530,14530,14530,14530,10093
|
|
20240318,174500,9317507350,14530,14530,14530,14530,0
|
|
20240318,174400,9317507350,14530,14530,14530,14530,0
|
|
20240318,174300,9317507350,14530,14530,14530,14530,0
|
|
20240318,174200,9317507350,14530,14530,14530,14530,0
|
|
20240318,174100,9317507350,14530,14530,14530,14530,0
|
|
20240318,174000,9317507350,14530,14530,14530,14530,0
|
|
20240318,173900,9317507350,14530,14530,14530,14530,0
|
|
20240318,173800,9317507350,14530,14530,14530,14530,0
|
|
20240318,173700,9317507350,14530,14530,14530,14530,0
|
|
20240318,173600,9317507350,14530,14530,14530,14530,0
|
|
20240318,173500,9317507350,14530,14530,14530,14530,0
|
|
20240318,173400,9317507350,14530,14530,14530,14530,0
|
|
20240318,173300,9317507350,14530,14530,14530,14530,0
|
|
20240318,173200,9317507350,14530,14530,14530,14530,0
|
|
20240318,173100,9317507350,14530,14530,14530,14530,0
|
|
20240318,173000,9317507350,14530,14530,14530,14530,0
|
|
20240318,172900,9317507350,14530,14530,14530,14530,0
|
|
20240318,172800,9317507350,14530,14530,14530,14530,0
|
|
20240318,172700,9317507350,14530,14530,14530,14530,0
|
|
20240318,172600,9317507350,14530,14530,14530,14530,0
|
|
20240318,172500,9317507350,14530,14530,14530,14530,0
|
|
20240318,172400,9317507350,14530,14530,14530,14530,0
|
|
20240318,172300,9317507350,14530,14530,14530,14530,0
|
|
20240318,172200,9317507350,14530,14530,14530,14530,0
|
|
20240318,172100,9317507350,14530,14530,14530,14530,0
|
|
20240318,172000,9317507350,14530,14530,14530,14530,0
|
|
20240318,171900,9317507350,14530,14530,14530,14530,0
|
|
20240318,171800,9317507350,14530,14530,14530,14530,0
|
|
20240318,171700,9317507350,14530,14530,14530,14530,0
|
|
20240318,171600,9317507350,14530,14530,14530,14530,10093
|
|
20240318,171500,9317507350,14530,14530,14530,14530,0
|
|
20240318,171400,9317507350,14530,14530,14530,14530,0
|
|
20240318,171300,9317507350,14530,14530,14530,14530,0
|
|
20240318,171200,9317507350,14530,14530,14530,14530,0
|
|
20240318,171100,9317507350,14530,14530,14530,14530,0
|
|
20240318,171000,9317507350,14530,14530,14530,14530,0
|
|
20240318,170900,9317507350,14530,14530,14530,14530,0
|
|
20240318,170800,9317507350,14530,14530,14530,14530,0
|
|
20240318,170700,9317507350,14530,14530,14530,14530,0
|
|
20240318,170600,9317507350,14530,14530,14530,14530,0
|
|
20240318,170500,9317507350,14530,14530,14530,14530,0
|
|
20240318,170400,9317507350,14530,14530,14530,14530,0
|
|
20240318,170300,9317507350,14530,14530,14530,14530,0
|
|
20240318,170200,9317507350,14530,14530,14530,14530,0
|
|
20240318,170100,9317507350,14530,14530,14530,14530,0
|
|
20240318,170000,9317507350,14530,14530,14530,14530,0
|
|
20240318,165900,9317507350,14530,14530,14530,14530,0
|
|
20240318,165800,9317507350,14530,14530,14530,14530,0
|
|
20240318,165700,9317507350,14530,14530,14530,14530,0
|
|
20240318,165600,9317507350,14530,14530,14530,14530,0
|
|
20240318,165500,9317507350,14530,14530,14530,14530,0
|
|
20240318,165400,9317507350,14530,14530,14530,14530,0
|
|
20240318,165300,9317507350,14530,14530,14530,14530,0
|
|
20240318,165200,9317507350,14530,14530,14530,14530,0
|
|
20240318,165100,9317507350,14530,14530,14530,14530,0
|
|
20240318,165000,9317507350,14530,14530,14530,14530,0
|
|
20240318,164900,9317507350,14530,14530,14530,14530,0
|
|
20240318,164800,9317507350,14530,14530,14530,14530,0
|
|
20240318,164700,9317507350,14530,14530,14530,14530,0
|
|
20240318,164600,9317507350,14530,14530,14530,14530,10093
|
|
20240318,164500,9317507350,14530,14530,14530,14530,0
|
|
20240318,164400,9317507350,14530,14530,14530,14530,0
|
|
20240318,164300,9317507350,14530,14530,14530,14530,0
|
|
20240318,164200,9317507350,14530,14530,14530,14530,0
|
|
20240318,164100,9317507350,14530,14530,14530,14530,0
|
|
20240318,164000,9317507350,14530,14530,14530,14530,0
|
|
20240318,163900,9317507350,14530,14530,14530,14530,0
|
|
20240318,163800,9317507350,14530,14530,14530,14530,0
|
|
20240318,163700,9317507350,14530,14530,14530,14530,0
|
|
20240318,163600,9317507350,14530,14530,14530,14530,0
|
|
20240318,163500,9317507350,14530,14530,14530,14530,0
|
|
20240318,163400,9317507350,14530,14530,14530,14530,0
|
|
20240318,163300,9317507350,14530,14530,14530,14530,0
|
|
20240318,163200,9317507350,14530,14530,14530,14530,0
|
|
20240318,163100,9317507350,14530,14530,14530,14530,0
|
|
20240318,163000,9317507350,14530,14530,14530,14530,0
|
|
20240318,162900,9317507350,14530,14530,14530,14530,0
|
|
20240318,162800,9317507350,14530,14530,14530,14530,0
|
|
20240318,162700,9317507350,14530,14530,14530,14530,0
|
|
20240318,162600,9317507350,14530,14530,14530,14530,0
|
|
20240318,162500,9317507350,14530,14530,14530,14530,0
|
|
20240318,162400,9317507350,14530,14530,14530,14530,0
|
|
20240318,162300,9317507350,14530,14530,14530,14530,0
|
|
20240318,162200,9317507350,14530,14530,14530,14530,0
|
|
20240318,162100,9317507350,14530,14530,14530,14530,0
|
|
20240318,162000,9317507350,14530,14530,14530,14530,0
|
|
20240318,161900,9317507350,14530,14530,14530,14530,0
|
|
20240318,161800,9317507350,14530,14530,14530,14530,0
|
|
20240318,161700,9317507350,14530,14530,14530,14530,0
|
|
20240318,161600,9317507350,14530,14530,14530,14530,10093
|
|
20240318,161500,9317507350,14530,14530,14530,14530,0
|
|
20240318,161400,9317507350,14530,14530,14530,14530,0
|
|
20240318,161300,9317507350,14530,14530,14530,14530,0
|
|
20240318,161200,9317507350,14530,14530,14530,14530,0
|
|
20240318,161100,9317507350,14530,14530,14530,14530,0
|
|
20240318,161000,9317507350,14530,14530,14530,14530,0
|
|
20240318,160900,9317507350,14530,14530,14530,14530,0
|
|
20240318,160800,9317507350,14530,14530,14530,14530,0
|
|
20240318,160700,9317507350,14530,14530,14530,14530,0
|
|
20240318,160600,9317507350,14530,14530,14530,14530,0
|
|
20240318,160500,9317507350,14530,14530,14530,14530,0
|
|
20240318,160400,9317507350,14530,14530,14530,14530,0
|
|
20240318,160300,9317507350,14530,14530,14530,14530,0
|
|
20240318,160200,9317507350,14530,14530,14530,14530,0
|
|
20240318,160100,9317507350,14530,14530,14530,14530,0
|
|
20240318,160000,9317507350,14530,14530,14530,14530,0
|
|
20240318,155900,9317507350,14530,14530,14530,14530,0
|
|
20240318,155800,9317507350,14530,14530,14530,14530,0
|
|
20240318,155700,9317507350,14530,14530,14530,14530,0
|
|
20240318,155600,9317507350,14530,14530,14530,14530,0
|
|
20240318,155500,9317507350,14530,14530,14530,14530,0
|
|
20240318,155400,9317507350,14530,14530,14530,14530,0
|
|
20240318,155300,9317507350,14530,14530,14530,14530,0
|
|
20240318,155200,9317507350,14530,14530,14530,14530,0
|
|
20240318,155100,9317507350,14530,14530,14530,14530,0
|
|
20240318,155000,9317507350,14530,14530,14530,14530,0
|
|
20240318,154900,9317507350,14530,14530,14530,14530,0
|
|
20240318,154800,9317507350,14530,14530,14530,14530,0
|
|
20240318,154700,9317507350,14530,14530,14530,14530,0
|
|
20240318,154600,9317507350,14530,14530,14530,14530,10093
|
|
20240318,154500,9317507350,14530,14530,14530,14530,0
|
|
20240318,154400,9317507350,14530,14530,14530,14530,0
|
|
20240318,154300,9317507350,14530,14530,14530,14530,0
|
|
20240318,154200,9317507350,14530,14530,14530,14530,0
|
|
20240318,154100,9317507350,14530,14530,14530,14530,0
|
|
20240318,154000,9317507350,14530,14530,14530,14530,0
|
|
20240318,153900,9317507350,14530,14530,14530,14530,0
|
|
20240318,153800,9317507350,14530,14530,14530,14530,0
|
|
20240318,153700,9317507350,14530,14530,14530,14530,0
|
|
20240318,153600,9317507350,14530,14530,14530,14530,0
|
|
20240318,153500,9317507350,14530,14530,14530,14530,0
|
|
20240318,153400,9317507350,14530,14530,14530,14530,0
|
|
20240318,153300,9317507350,14530,14530,14530,14530,0
|
|
20240318,153200,9317507350,14530,14530,14530,14530,0
|
|
20240318,153100,9317507350,14530,14530,14530,14530,0
|
|
20240318,153000,9317507350,14530,14530,14530,14530,10093
|
|
20240318,152900,9170856060,14520,14520,14520,14520,0
|
|
20240318,152800,9170856060,14520,14520,14520,14520,0
|
|
20240318,152700,9170856060,14520,14520,14520,14520,0
|
|
20240318,152600,9170856060,14520,14520,14520,14520,0
|
|
20240318,152500,9170856060,14520,14520,14520,14520,0
|
|
20240318,152400,9170856060,14520,14520,14520,14520,0
|
|
20240318,152300,9170856060,14520,14520,14520,14520,0
|
|
20240318,152200,9170856060,14520,14520,14520,14520,0
|
|
20240318,152100,9170856060,14520,14520,14520,14520,0
|
|
20240318,152000,9170856060,14520,14520,14520,14520,0
|
|
20240318,151900,9170856060,14520,14520,14530,14510,1405
|
|
20240318,151800,9150452860,14530,14520,14530,14510,1294
|
|
20240318,151700,9131666960,14510,14520,14530,14510,1918
|
|
20240318,151600,9103827450,14530,14530,14530,14510,2912
|
|
20240318,151500,9061546820,14530,14520,14530,14510,720
|
|
20240318,151400,9051094110,14520,14520,14530,14510,1007
|
|
20240318,151300,9036469140,14530,14540,14540,14520,490
|
|
20240318,151200,9029353530,14520,14520,14550,14500,2418
|
|
20240318,151100,8994255680,14560,14560,14560,14560,78
|
|
20240318,151000,8993120000,14570,14550,14590,14500,4498
|
|
20240318,150900,8927675140,14560,14550,14560,14540,2430
|
|
20240318,150800,8892319820,14550,14550,14560,14550,1214
|
|
20240318,150700,8874651500,14560,14610,14610,14560,4344
|
|
20240318,150600,8811290660,14610,14590,14610,14590,10256
|
|
20240318,150500,8661552250,14580,14580,14590,14550,5563
|
|
20240318,150400,8580447290,14580,14560,14590,14560,9032
|
|
20240318,150300,8448815090,14560,14520,14560,14510,9798
|
|
20240318,150200,8306375780,14520,14520,14520,14520,220
|
|
20240318,150100,8303181380,14520,14500,14530,14500,4261
|
|
20240318,150000,8241334730,14500,14500,14510,14500,520
|
|
20240318,145900,8233792170,14510,14500,14510,14490,1796
|
|
20240318,145800,8207760940,14500,14500,14500,14500,639
|
|
20240318,145700,8198495440,14500,14500,14500,14490,762
|
|
20240318,145600,8187448450,14500,14500,14500,14500,2740
|
|
20240318,145500,8147718450,14500,14500,14500,14490,1115
|
|
20240318,145400,8131551570,14500,14490,14500,14490,160
|
|
20240318,145300,8129232170,14500,14490,14500,14490,1215
|
|
20240318,145200,8111614680,14500,14490,14500,14490,586
|
|
20240318,145100,8103122540,14500,14490,14500,14490,412
|
|
20240318,145000,8097152600,14480,14470,14480,14470,262
|
|
20240318,144900,8093359690,14470,14470,14480,14470,917
|
|
20240318,144800,8080089650,14470,14490,14490,14470,84
|
|
20240318,144700,8078873520,14490,14480,14490,14480,641
|
|
20240318,144600,8069585610,14480,14480,14480,14470,376
|
|
20240318,144500,8064142170,14490,14480,14490,14480,120
|
|
20240318,144400,8062404070,14490,14490,14490,14480,113
|
|
20240318,144300,8060766720,14480,14480,14490,14480,482
|
|
20240318,144200,8053787260,14470,14480,14480,14470,268
|
|
20240318,144100,8049907430,14480,14470,14480,14470,116
|
|
20240318,144000,8048228710,14470,14460,14470,14460,611
|
|
20240318,143900,8039392070,14460,14450,14460,14450,70
|
|
20240318,143800,8038380520,14460,14460,14460,14450,208
|
|
20240318,143700,8035373340,14460,14460,14460,14460,59
|
|
20240318,143600,8034520200,14460,14460,14460,14460,167
|
|
20240318,143500,8032105380,14460,14460,14470,14450,74
|
|
20240318,143400,8031035450,14460,14460,14460,14460,537
|
|
20240318,143300,8023270430,14460,14470,14470,14460,864
|
|
20240318,143200,8010776490,14470,14480,14480,14460,610
|
|
20240318,143100,8001950360,14480,14470,14490,14470,169
|
|
20240318,143000,7999502900,14490,14480,14490,14480,144
|
|
20240318,142900,7997417730,14480,14470,14480,14470,101
|
|
20240318,142800,7995955260,14460,14460,14460,14460,50
|
|
20240318,142700,7995232260,14460,14490,14500,14460,956
|
|
20240318,142600,7981401990,14490,14490,14490,14490,463
|
|
20240318,142500,7974693120,14490,14500,14500,14490,1375
|
|
20240318,142400,7954762570,14500,14480,14500,14480,3492
|
|
20240318,142300,7904153210,14490,14480,14490,14460,934
|
|
20240318,142200,7890635310,14490,14510,14510,14490,1163
|
|
20240318,142100,7873776980,14500,14470,14500,14470,72
|
|
20240318,142000,7872733330,14470,14470,14480,14470,309
|
|
20240318,141900,7868259950,14470,14470,14470,14470,13
|
|
20240318,141800,7868071840,14470,14480,14480,14470,1086
|
|
20240318,141700,7852350650,14490,14490,14490,14490,987
|
|
20240318,141600,7838049020,14490,14500,14500,14490,206
|
|
20240318,141500,7835063070,14500,14510,14510,14500,1170
|
|
20240318,141400,7818097610,14510,14510,14510,14510,211
|
|
20240318,141300,7815036000,14510,14500,14520,14500,1115
|
|
20240318,141200,7798867420,14500,14500,14500,14500,264
|
|
20240318,141100,7795039420,14500,14500,14520,14500,804
|
|
20240318,141000,7783380800,14500,14520,14520,14500,326
|
|
20240318,140900,7778649400,14520,14520,14520,14520,804
|
|
20240318,140800,7766975320,14520,14520,14520,14520,249
|
|
20240318,140700,7763359840,14510,14500,14510,14500,199
|
|
20240318,140600,7760473770,14500,14500,14500,14490,696
|
|
20240318,140500,7750381850,14500,14490,14500,14490,5
|
|
20240318,140400,7750309360,14490,14500,14500,14490,733
|
|
20240318,140300,7739683190,14490,14500,14500,14490,142
|
|
20240318,140200,7737624690,14500,14510,14510,14500,1184
|
|
20240318,140100,7720449300,14510,14510,14520,14500,274
|
|
20240318,140000,7716473660,14500,14510,14520,14500,362
|
|
20240318,135900,7711218590,14530,14530,14530,14500,1927
|
|
20240318,135800,7683224410,14530,14540,14540,14530,759
|
|
20240318,135700,7672194400,14550,14520,14550,14520,2238
|
|
20240318,135600,7639658850,14530,14490,14540,14490,4038
|
|
20240318,135500,7581026240,14500,14500,14500,14490,255
|
|
20240318,135400,7577329870,14500,14500,14500,14490,150
|
|
20240318,135300,7575155020,14500,14490,14500,14490,355
|
|
20240318,135200,7570007680,14490,14490,14500,14490,603
|
|
20240318,135100,7561265200,14490,14490,14490,14490,120
|
|
20240318,135000,7559526400,14490,14500,14500,14490,15
|
|
20240318,134900,7559308970,14500,14500,14500,14500,926
|
|
20240318,134800,7545881970,14500,14520,14520,14500,1893
|
|
20240318,134700,7518431250,14520,14500,14520,14500,2753
|
|
20240318,134600,7478486130,14490,14500,14500,14460,1414
|
|
20240318,134500,7457996720,14500,14440,14500,14430,7394
|
|
20240318,134400,7350987450,14440,14440,14440,14440,822
|
|
20240318,134300,7339117770,14440,14430,14440,14430,621
|
|
20240318,134200,7330151670,14430,14430,14430,14430,915
|
|
20240318,134100,7316948220,14430,14440,14440,14430,805
|
|
20240318,134000,7305325040,14440,14440,14440,14440,1002
|
|
20240318,133900,7290856160,14440,14440,14440,14440,54
|
|
20240318,133800,7290076400,14440,14430,14440,14430,352
|
|
20240318,133700,7284996970,14430,14430,14430,14430,146
|
|
20240318,133600,7282890190,14430,14440,14440,14420,2765
|
|
20240318,133500,7242988900,14440,14450,14450,14440,792
|
|
20240318,133400,7231551510,14440,14440,14440,14440,16
|
|
20240318,133300,7231320470,14450,14440,14450,14440,98
|
|
20240318,133200,7229905340,14440,14440,14450,14440,345
|
|
20240318,133100,7224923510,14440,14440,14440,14440,186
|
|
20240318,133000,7222237670,14450,14440,14450,14430,193
|
|
20240318,132900,7219450990,14440,14440,14440,14430,267
|
|
20240318,132800,7215595520,14440,14440,14440,14440,96
|
|
20240318,132700,7214209280,14440,14430,14450,14430,42
|
|
20240318,132600,7213602840,14430,14430,14430,14430,20
|
|
20240318,132500,7213314240,14430,14440,14440,14430,601
|
|
20240318,132400,7204640550,14440,14440,14440,14430,278
|
|
20240318,132300,7200628840,14440,14430,14440,14430,271
|
|
20240318,132200,7196717600,14430,14440,14440,14430,2582
|
|
20240318,132100,7159452990,14450,14440,14450,14440,59
|
|
20240318,132000,7158600980,14440,14440,14440,14440,54
|
|
20240318,131900,7157821220,14440,14440,14450,14440,724
|
|
20240318,131800,7147362890,14480,14460,14480,14440,1663
|
|
20240318,131700,7123337560,14460,14460,14460,14460,52
|
|
20240318,131600,7122585640,14450,14480,14480,14450,1922
|
|
20240318,131500,7094793750,14480,14480,14480,14480,124
|
|
20240318,131400,7092998230,14480,14490,14490,14480,70
|
|
20240318,131300,7091984130,14490,14490,14490,14480,684
|
|
20240318,131200,7082077970,14490,14480,14490,14480,25
|
|
20240318,131100,7081715940,14480,14480,14490,14480,208
|
|
20240318,131000,7078704000,14470,14470,14470,14470,53
|
|
20240318,130900,7077937090,14470,14480,14490,14470,845
|
|
20240318,130800,7065701850,14480,14490,14490,14480,906
|
|
20240318,130700,7052574510,14490,14490,14490,14490,560
|
|
20240318,130600,7044460110,14490,14490,14490,14490,447
|
|
20240318,130500,7037983080,14490,14490,14500,14490,614
|
|
20240318,130400,7029083610,14500,14500,14500,14490,768
|
|
20240318,130300,7017948170,14500,14490,14500,14490,62
|
|
20240318,130200,7017049740,14490,14490,14500,14460,155
|
|
20240318,130100,7014805180,14500,14470,14500,14470,505
|
|
20240318,130000,7007497710,14470,14470,14470,14470,258
|
|
20240318,125900,7003764450,14470,14470,14490,14460,1306
|
|
20240318,125800,6984850590,14470,14450,14470,14440,889
|
|
20240318,125700,6972002230,14460,14450,14460,14450,454
|
|
20240318,125600,6965441560,14450,14440,14450,14440,83
|
|
20240318,125500,6964243030,14440,14430,14440,14430,1305
|
|
20240318,125400,6945410830,14430,14440,14440,14430,817
|
|
20240318,125300,6933619520,14430,14440,14440,14430,62
|
|
20240318,125200,6932724560,14430,14440,14440,14430,80
|
|
20240318,125100,6931570000,14430,14430,14430,14430,160
|
|
20240318,125000,6929261200,14440,14440,14440,14430,995
|
|
20240318,124900,6914903130,14440,14450,14450,14440,1488
|
|
20240318,124800,6893408970,14450,14470,14470,14450,439
|
|
20240318,124700,6887064360,14470,14480,14480,14470,177
|
|
20240318,124600,6884501450,14480,14460,14480,14460,171
|
|
20240318,124500,6882025550,14460,14460,14480,14460,127
|
|
20240318,124400,6880188130,14480,14470,14480,14470,134
|
|
20240318,124300,6878247850,14480,14470,14480,14470,437
|
|
20240318,124200,6871924030,14470,14470,14470,14470,181
|
|
20240318,124100,6869304960,14470,14470,14470,14470,0
|
|
20240318,124000,6869304960,14470,14470,14470,14470,27
|
|
20240318,123900,6868914270,14460,14460,14460,14460,91
|
|
20240318,123800,6867598410,14460,14460,14460,14460,1
|
|
20240318,123700,6867583950,14440,14440,14440,14430,299
|
|
20240318,123600,6863266690,14430,14440,14440,14430,4
|
|
20240318,123500,6863208960,14430,14440,14440,14430,27
|
|
20240318,123400,6862819280,14440,14440,14440,14440,30
|
|
20240318,123300,6862386080,14440,14430,14440,14430,446
|
|
20240318,123200,6855949230,14430,14450,14450,14430,817
|
|
20240318,123100,6844152960,14450,14450,14450,14450,508
|
|
20240318,123000,6836812360,14450,14440,14450,14440,106
|
|
20240318,122900,6835280750,14450,14440,14450,14440,278
|
|
20240318,122800,6831266220,14440,14440,14440,14440,110
|
|
20240318,122700,6829677820,14450,14440,14450,14440,79
|
|
20240318,122600,6828537050,14440,14440,14440,14440,154
|
|
20240318,122500,6826313290,14440,14440,14440,14440,60
|
|
20240318,122400,6825446890,14440,14450,14450,14440,2005
|
|
20240318,122300,6796490420,14450,14460,14460,14450,587
|
|
20240318,122200,6788007830,14460,14470,14470,14460,585
|
|
20240318,122100,6779548630,14460,14460,14460,14460,131
|
|
20240318,122000,6777654370,14460,14460,14470,14460,697
|
|
20240318,121900,6767575400,14460,14460,14460,14460,422
|
|
20240318,121800,6761473280,14470,14470,14470,14470,6
|
|
20240318,121700,6761386460,14470,14470,14470,14470,318
|
|
20240318,121600,6756785000,14470,14470,14470,14470,343
|
|
20240318,121500,6751821790,14470,14480,14480,14470,776
|
|
20240318,121400,6740593040,14480,14480,14490,14480,516
|
|
20240318,121300,6733121350,14480,14480,14480,14480,189
|
|
20240318,121200,6730384630,14490,14490,14490,14470,431
|
|
20240318,121100,6724143520,14490,14500,14500,14490,32
|
|
20240318,121000,6723679690,14500,14480,14500,14480,247
|
|
20240318,120900,6720098490,14490,14500,14500,14490,721
|
|
20240318,120800,6709650040,14500,14500,14500,14500,53
|
|
20240318,120700,6708881540,14490,14500,14500,14480,652
|
|
20240318,120600,6699434560,14500,14500,14510,14480,525
|
|
20240318,120500,6691823630,14460,14460,14500,14450,3713
|
|
20240318,120400,6638043480,14460,14460,14460,14460,13
|
|
20240318,120300,6637855500,14450,14470,14470,14450,317
|
|
20240318,120200,6633273360,14470,14480,14480,14470,577
|
|
20240318,120100,6624923910,14490,14480,14490,14480,91
|
|
20240318,120000,6623606020,14480,14480,14480,14480,114
|
|
20240318,115900,6621955300,14450,14460,14460,14450,639
|
|
20240318,115800,6612721690,14440,14460,14470,14440,459
|
|
20240318,115700,6606090110,14460,14460,14460,14460,250
|
|
20240318,115600,6602475110,14450,14450,14480,14450,848
|
|
20240318,115500,6590218980,14450,14460,14480,14450,1849
|
|
20240318,115400,6563452210,14450,14450,14450,14440,695
|
|
20240318,115300,6553409580,14450,14460,14460,14450,650
|
|
20240318,115200,6544017070,14460,14450,14460,14450,280
|
|
20240318,115100,6539971060,14450,14450,14450,14450,210
|
|
20240318,115000,6536936560,14450,14460,14470,14450,210
|
|
20240318,114900,6533899880,14450,14460,14460,14450,893
|
|
20240318,114800,6520995590,14460,14460,14460,14460,538
|
|
20240318,114700,6513216110,14460,14450,14460,14450,24
|
|
20240318,114600,6512869100,14450,14460,14460,14450,69
|
|
20240318,114500,6511871450,14460,14460,14460,14460,110
|
|
20240318,114400,6510280850,14460,14460,14460,14460,174
|
|
20240318,114300,6507764810,14450,14460,14460,14450,221
|
|
20240318,114200,6504570310,14460,14450,14460,14450,121
|
|
20240318,114100,6502821850,14450,14460,14460,14440,1808
|
|
20240318,114000,6476694300,14450,14460,14470,14450,1299
|
|
20240318,113900,6457916540,14460,14480,14480,14460,329
|
|
20240318,113800,6453156000,14480,14480,14480,14470,304
|
|
20240318,113700,6448754090,14470,14460,14470,14460,197
|
|
20240318,113600,6445903600,14470,14470,14470,14460,205
|
|
20240318,113500,6442938350,14470,14470,14470,14470,318
|
|
20240318,113400,6438336890,14460,14460,14460,14450,887
|
|
20240318,113300,6425511060,14460,14460,14460,14460,157
|
|
20240318,113200,6423240840,14470,14460,14470,14460,484
|
|
20240318,113100,6416239750,14460,14470,14470,14460,1098
|
|
20240318,113000,6400355950,14460,14460,14460,14460,871
|
|
20240318,112900,6387761290,14460,14470,14470,14460,1433
|
|
20240318,112800,6367037640,14470,14480,14480,14470,320
|
|
20240318,112700,6362405030,14480,14480,14490,14480,274
|
|
20240318,112600,6358437500,14480,14490,14490,14460,1522
|
|
20240318,112500,6336399350,14490,14490,14490,14490,180
|
|
20240318,112400,6333791150,14490,14480,14490,14480,36
|
|
20240318,112300,6333269770,14480,14480,14480,14480,143
|
|
20240318,112200,6331199130,14470,14460,14470,14460,1523
|
|
20240318,112100,6309174960,14460,14470,14480,14460,292
|
|
20240318,112000,6304950230,14470,14470,14470,14460,131
|
|
20240318,111900,6303054870,14470,14490,14490,14470,552
|
|
20240318,111800,6295060130,14500,14520,14520,14500,3682
|
|
20240318,111700,6241638740,14530,14530,14530,14530,105
|
|
20240318,111600,6240113090,14520,14540,14540,14520,791
|
|
20240318,111500,6228617710,14540,14540,14550,14540,652
|
|
20240318,111400,6219134990,14530,14530,14540,14530,2134
|
|
20240318,111300,6188117830,14530,14530,14550,14520,3163
|
|
20240318,111200,6142131980,14520,14520,14540,14500,3585
|
|
20240318,111100,6090081450,14510,14510,14520,14500,817
|
|
20240318,111000,6078226570,14510,14500,14530,14500,937
|
|
20240318,110900,6064627570,14520,14500,14520,14500,574
|
|
20240318,110800,6056293340,14500,14500,14530,14500,3415
|
|
20240318,110700,6006730180,14490,14470,14490,14470,857
|
|
20240318,110600,5994322820,14460,14440,14460,14440,267
|
|
20240318,110500,5990464570,14440,14440,14440,14440,322
|
|
20240318,110400,5985814890,14440,14440,14440,14440,136
|
|
20240318,110300,5983851050,14440,14450,14450,14420,2418
|
|
20240318,110200,5948961170,14450,14460,14460,14450,237
|
|
20240318,110100,5945535460,14460,14460,14460,14460,274
|
|
20240318,110000,5941573420,14460,14470,14490,14460,2566
|
|
20240318,105900,5904404530,14470,14480,14480,14470,2117
|
|
20240318,105800,5873766610,14480,14500,14520,14480,1033
|
|
20240318,105700,5858782240,14490,14490,14510,14490,1575
|
|
20240318,105600,5835935740,14500,14510,14510,14500,708
|
|
20240318,105500,5825669100,14510,14500,14510,14500,880
|
|
20240318,105400,5812906900,14510,14500,14520,14500,186
|
|
20240318,105300,5810207180,14500,14510,14510,14490,881
|
|
20240318,105200,5797426910,14510,14520,14520,14510,1856
|
|
20240318,105100,5770492130,14520,14520,14530,14510,588
|
|
20240318,105000,5761953940,14520,14480,14520,14480,2332
|
|
20240318,104900,5728128640,14470,14460,14470,14460,1154
|
|
20240318,104800,5711431270,14460,14450,14460,14450,842
|
|
20240318,104700,5699258620,14450,14420,14450,14420,242
|
|
20240318,104600,5695764660,14430,14420,14430,14410,3537
|
|
20240318,104500,5644761140,14420,14410,14420,14410,252
|
|
20240318,104400,5641127580,14420,14410,14420,14410,205
|
|
20240318,104300,5638173470,14410,14410,14420,14410,458
|
|
20240318,104200,5631573490,14420,14420,14430,14420,305
|
|
20240318,104100,5627175290,14420,14420,14420,14420,1158
|
|
20240318,104000,5610476930,14420,14430,14440,14420,1386
|
|
20240318,103900,5590476810,14430,14420,14430,14420,307
|
|
20240318,103800,5586046870,14420,14420,14430,14420,826
|
|
20240318,103700,5574135940,14420,14430,14430,14420,1192
|
|
20240318,103600,5556943360,14430,14430,14440,14430,584
|
|
20240318,103500,5548514480,14430,14430,14440,14430,264
|
|
20240318,103400,5544704060,14430,14460,14460,14430,206
|
|
20240318,103300,5541725930,14470,14420,14470,14410,669
|
|
20240318,103200,5532075870,14450,14430,14450,14410,2127
|
|
20240318,103100,5501381460,14440,14440,14450,14430,991
|
|
20240318,103000,5487072730,14440,14450,14480,14440,1861
|
|
20240318,102900,5460177280,14450,14460,14460,14450,527
|
|
20240318,102800,5452562120,14440,14480,14480,14440,1519
|
|
20240318,102700,5430613560,14460,14450,14490,14440,716
|
|
20240318,102600,5420264800,14440,14480,14500,14440,2399
|
|
20240318,102500,5385579820,14480,14510,14510,14480,5724
|
|
20240318,102400,5302627950,14510,14520,14520,14500,3795
|
|
20240318,102300,5247564620,14520,14520,14530,14510,1599
|
|
20240318,102200,5224347810,14520,14530,14530,14520,1106
|
|
20240318,102100,5208282620,14540,14540,14550,14530,1944
|
|
20240318,102000,5180017730,14530,14530,14550,14530,2762
|
|
20240318,101900,5139876850,14520,14580,14580,14520,2907
|
|
20240318,101800,5097570700,14580,14540,14580,14540,8171
|
|
20240318,101700,4978607590,14540,14510,14540,14500,2408
|
|
20240318,101600,4943638420,14510,14530,14530,14500,1231
|
|
20240318,101500,4925761570,14530,14440,14530,14440,4532
|
|
20240318,101400,4860104800,14460,14470,14470,14450,1608
|
|
20240318,101300,4836858020,14470,14470,14470,14460,1091
|
|
20240318,101200,4821073280,14470,14510,14530,14460,2498
|
|
20240318,101100,4784881920,14530,14530,14550,14510,5291
|
|
20240318,101000,4707997500,14530,14470,14530,14460,4846
|
|
20240318,100900,4637756480,14470,14460,14480,14460,1570
|
|
20240318,100800,4615046790,14460,14490,14490,14460,1998
|
|
20240318,100700,4586131610,14480,14510,14510,14450,4227
|
|
20240318,100600,4524898020,14510,14540,14540,14500,2340
|
|
20240318,100500,4490921020,14540,14550,14580,14530,3480
|
|
20240318,100400,4440266850,14550,14530,14620,14510,23116
|
|
20240318,100300,4103112470,14510,14550,14570,14480,4414
|
|
20240318,100200,4038913380,14450,14450,14550,14450,11756
|
|
20240318,100100,3868419280,14450,14420,14450,14410,151
|
|
20240318,100000,3866237920,14410,14430,14430,14400,251
|
|
20240318,095900,3862621700,14440,14400,14440,14400,1202
|
|
20240318,095800,3845304710,14400,14370,14400,14370,1494
|
|
20240318,095700,3823814160,14370,14380,14380,14370,745
|
|
20240318,095600,3813101960,14380,14380,14390,14380,2014
|
|
20240318,095500,3784138620,14390,14380,14390,14380,906
|
|
20240318,095400,3771109260,14390,14390,14390,14370,715
|
|
20240318,095300,3760825650,14390,14370,14390,14370,701
|
|
20240318,095200,3750747830,14370,14370,14370,14360,1514
|
|
20240318,095100,3728992290,14370,14350,14380,14350,648
|
|
20240318,095000,3719680570,14360,14340,14360,14340,626
|
|
20240318,094900,3710696800,14340,14340,14350,14330,1095
|
|
20240318,094800,3694994140,14340,14380,14380,14330,2105
|
|
20240318,094700,3664790960,14380,14390,14400,14340,3621
|
|
20240318,094600,3612720370,14400,14440,14440,14390,4673
|
|
20240318,094500,3545365540,14430,14440,14440,14430,250
|
|
20240318,094400,3541756810,14440,14440,14450,14440,676
|
|
20240318,094300,3531995310,14440,14500,14500,14440,1529
|
|
20240318,094200,3509893820,14450,14480,14500,14450,3372
|
|
20240318,094100,3461032720,14480,14490,14500,14480,2485
|
|
20240318,094000,3425035400,14500,14430,14500,14430,923
|
|
20240318,093900,3411667810,14500,14500,14530,14410,4789
|
|
20240318,093800,3342248510,14500,14460,14510,14460,4750
|
|
20240318,093700,3273428750,14440,14500,14500,14440,1158
|
|
20240318,093600,3256687770,14490,14490,14500,14480,2941
|
|
20240318,093500,3214071770,14500,14550,14570,14490,9778
|
|
20240318,093400,3071841570,14550,14530,14570,14530,7598
|
|
20240318,093300,2961314700,14530,14520,14540,14510,5145
|
|
20240318,093200,2886551270,14520,14500,14530,14500,6417
|
|
20240318,093100,2793397880,14510,14460,14520,14450,24413
|
|
20240318,093000,2439588520,14460,14430,14460,14430,2069
|
|
20240318,092900,2409691330,14430,14390,14450,14390,2481
|
|
20240318,092800,2373898990,14420,14400,14420,14390,2680
|
|
20240318,092700,2335309160,14410,14450,14460,14410,2067
|
|
20240318,092600,2305489370,14450,14420,14470,14390,5597
|
|
20240318,092500,2224661650,14410,14430,14430,14400,2952
|
|
20240318,092400,2182102910,14430,14410,14430,14410,2708
|
|
20240318,092300,2143046220,14410,14350,14420,14350,1868
|
|
20240318,092200,2116178090,14350,14330,14370,14330,1636
|
|
20240318,092100,2092706050,14330,14310,14330,14310,1463
|
|
20240318,092000,2071756540,14310,14290,14310,14270,2993
|
|
20240318,091900,2028954610,14260,14290,14290,14250,617
|
|
20240318,091800,2020141260,14290,14250,14290,14230,627
|
|
20240318,091700,2011194720,14290,14230,14290,14200,1071
|
|
20240318,091600,1995947870,14240,14260,14270,14230,8353
|
|
20240318,091500,1876985080,14270,14300,14300,14270,3889
|
|
20240318,091400,1821440130,14300,14310,14310,14290,8219
|
|
20240318,091300,1703910380,14300,14310,14320,14300,3264
|
|
20240318,091200,1657206270,14310,14360,14360,14310,4924
|
|
20240318,091100,1586702360,14320,14320,14360,14310,6385
|
|
20240318,091000,1495259900,14320,14320,14330,14320,1669
|
|
20240318,090900,1471355890,14320,14320,14340,14320,2092
|
|
20240318,090800,1441391050,14320,14350,14350,14320,1854
|
|
20240318,090700,1414809750,14350,14340,14360,14320,2885
|
|
20240318,090600,1373426490,14340,14360,14360,14320,1318
|
|
20240318,090500,1354534260,14380,14350,14380,14310,5883
|
|
20240318,090400,1270201870,14350,14370,14460,14300,24468
|
|
20240318,090300,919059540,14370,14390,14410,14350,6292
|
|
20240318,090200,828601790,14410,14460,14480,14350,11446
|
|
20240318,090100,663475150,14470,14470,14500,14390,14857
|
|
20240318,090000,448415740,14470,14500,14500,14350,30876
|