654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195100,3727994050,14530,14530,14530,14530,2489
|
|
20240318,195000,3727994050,14530,14530,14530,14530,0
|
|
20240318,194900,3727994050,14530,14530,14530,14530,0
|
|
20240318,194800,3727994050,14530,14530,14530,14530,0
|
|
20240318,194700,3727994050,14530,14530,14530,14530,0
|
|
20240318,194600,3727994050,14530,14530,14530,14530,0
|
|
20240318,194500,3727994050,14530,14530,14530,14530,0
|
|
20240318,194400,3727994050,14530,14530,14530,14530,0
|
|
20240318,194300,3727994050,14530,14530,14530,14530,0
|
|
20240318,194200,3727994050,14530,14530,14530,14530,0
|
|
20240318,194100,3727994050,14530,14530,14530,14530,0
|
|
20240318,194000,3727994050,14530,14530,14530,14530,0
|
|
20240318,193900,3727994050,14530,14530,14530,14530,0
|
|
20240318,193800,3727994050,14530,14530,14530,14530,0
|
|
20240318,193700,3727994050,14530,14530,14530,14530,0
|
|
20240318,193600,3727994050,14530,14530,14530,14530,0
|
|
20240318,193500,3727994050,14530,14530,14530,14530,0
|
|
20240318,193400,3727994050,14530,14530,14530,14530,0
|
|
20240318,193300,3727994050,14530,14530,14530,14530,0
|
|
20240318,193200,3727994050,14530,14530,14530,14530,0
|
|
20240318,193100,3727994050,14530,14530,14530,14530,0
|
|
20240318,193000,3727994050,14530,14530,14530,14530,0
|
|
20240318,192900,3727994050,14530,14530,14530,14530,0
|
|
20240318,192800,3727994050,14530,14530,14530,14530,0
|
|
20240318,192700,3727994050,14530,14530,14530,14530,0
|
|
20240318,192600,3727994050,14530,14530,14530,14530,0
|
|
20240318,192500,3727994050,14530,14530,14530,14530,0
|
|
20240318,192400,3727994050,14530,14530,14530,14530,0
|
|
20240318,192300,3727994050,14530,14530,14530,14530,0
|
|
20240318,192200,3727994050,14530,14530,14530,14530,0
|
|
20240318,192100,3727994050,14530,14530,14530,14530,2489
|
|
20240318,192000,3727994050,14530,14530,14530,14530,0
|
|
20240318,191900,3727994050,14530,14530,14530,14530,0
|
|
20240318,191800,3727994050,14530,14530,14530,14530,0
|
|
20240318,191700,3727994050,14530,14530,14530,14530,0
|
|
20240318,191600,3727994050,14530,14530,14530,14530,0
|
|
20240318,191500,3727994050,14530,14530,14530,14530,0
|
|
20240318,191400,3727994050,14530,14530,14530,14530,0
|
|
20240318,191300,3727994050,14530,14530,14530,14530,0
|
|
20240318,191200,3727994050,14530,14530,14530,14530,0
|
|
20240318,191100,3727994050,14530,14530,14530,14530,0
|
|
20240318,191000,3727994050,14530,14530,14530,14530,0
|
|
20240318,190900,3727994050,14530,14530,14530,14530,0
|
|
20240318,190800,3727994050,14530,14530,14530,14530,0
|
|
20240318,190700,3727994050,14530,14530,14530,14530,0
|
|
20240318,190600,3727994050,14530,14530,14530,14530,0
|
|
20240318,190500,3727994050,14530,14530,14530,14530,0
|
|
20240318,190400,3727994050,14530,14530,14530,14530,0
|
|
20240318,190300,3727994050,14530,14530,14530,14530,0
|
|
20240318,190200,3727994050,14530,14530,14530,14530,0
|
|
20240318,190100,3727994050,14530,14530,14530,14530,0
|
|
20240318,190000,3727994050,14530,14530,14530,14530,0
|
|
20240318,185900,3727994050,14530,14530,14530,14530,0
|
|
20240318,185800,3727994050,14530,14530,14530,14530,0
|
|
20240318,185700,3727994050,14530,14530,14530,14530,0
|
|
20240318,185600,3727994050,14530,14530,14530,14530,0
|
|
20240318,185500,3727994050,14530,14530,14530,14530,0
|
|
20240318,185400,3727994050,14530,14530,14530,14530,0
|
|
20240318,185300,3727994050,14530,14530,14530,14530,0
|
|
20240318,185200,3727994050,14530,14530,14530,14530,0
|
|
20240318,185100,3727994050,14530,14530,14530,14530,2489
|
|
20240318,185000,3727994050,14530,14530,14530,14530,0
|
|
20240318,184900,3727994050,14530,14530,14530,14530,0
|
|
20240318,184800,3727994050,14530,14530,14530,14530,0
|
|
20240318,184700,3727994050,14530,14530,14530,14530,0
|
|
20240318,184600,3727994050,14530,14530,14530,14530,0
|
|
20240318,184500,3727994050,14530,14530,14530,14530,0
|
|
20240318,184400,3727994050,14530,14530,14530,14530,0
|
|
20240318,184300,3727994050,14530,14530,14530,14530,0
|
|
20240318,184200,3727994050,14530,14530,14530,14530,0
|
|
20240318,184100,3727994050,14530,14530,14530,14530,0
|
|
20240318,184000,3727994050,14530,14530,14530,14530,0
|
|
20240318,183900,3727994050,14530,14530,14530,14530,0
|
|
20240318,183800,3727994050,14530,14530,14530,14530,0
|
|
20240318,183700,3727994050,14530,14530,14530,14530,0
|
|
20240318,183600,3727994050,14530,14530,14530,14530,0
|
|
20240318,183500,3727994050,14530,14530,14530,14530,0
|
|
20240318,183400,3727994050,14530,14530,14530,14530,0
|
|
20240318,183300,3727994050,14530,14530,14530,14530,0
|
|
20240318,183200,3727994050,14530,14530,14530,14530,0
|
|
20240318,183100,3727994050,14530,14530,14530,14530,0
|
|
20240318,183000,3727994050,14530,14530,14530,14530,0
|
|
20240318,182900,3727994050,14530,14530,14530,14530,0
|
|
20240318,182800,3727994050,14530,14530,14530,14530,0
|
|
20240318,182700,3727994050,14530,14530,14530,14530,0
|
|
20240318,182600,3727994050,14530,14530,14530,14530,0
|
|
20240318,182500,3727994050,14530,14530,14530,14530,0
|
|
20240318,182400,3727994050,14530,14530,14530,14530,0
|
|
20240318,182300,3727994050,14530,14530,14530,14530,0
|
|
20240318,182200,3727994050,14530,14530,14530,14530,0
|
|
20240318,182100,3727994050,14530,14530,14530,14530,2489
|
|
20240318,182000,3727994050,14530,14530,14530,14530,0
|
|
20240318,181900,3727994050,14530,14530,14530,14530,0
|
|
20240318,181800,3727994050,14530,14530,14530,14530,0
|
|
20240318,181700,3727994050,14530,14530,14530,14530,0
|
|
20240318,181600,3727994050,14530,14530,14530,14530,0
|
|
20240318,181500,3727994050,14530,14530,14530,14530,0
|
|
20240318,181400,3727994050,14530,14530,14530,14530,0
|
|
20240318,181300,3727994050,14530,14530,14530,14530,0
|
|
20240318,181200,3727994050,14530,14530,14530,14530,0
|
|
20240318,181100,3727994050,14530,14530,14530,14530,0
|
|
20240318,181000,3727994050,14530,14530,14530,14530,0
|
|
20240318,180900,3727994050,14530,14530,14530,14530,0
|
|
20240318,180800,3727994050,14530,14530,14530,14530,0
|
|
20240318,180700,3727994050,14530,14530,14530,14530,0
|
|
20240318,180600,3727994050,14530,14530,14530,14530,0
|
|
20240318,180500,3727994050,14530,14530,14530,14530,0
|
|
20240318,180400,3727994050,14530,14530,14530,14530,0
|
|
20240318,180300,3727994050,14530,14530,14530,14530,0
|
|
20240318,180200,3727994050,14530,14530,14530,14530,0
|
|
20240318,180100,3727994050,14530,14530,14530,14530,0
|
|
20240318,180000,3727994050,14530,14530,14530,14530,0
|
|
20240318,175900,3727994050,14530,14530,14530,14530,0
|
|
20240318,175800,3727994050,14530,14530,14530,14530,0
|
|
20240318,175700,3727994050,14530,14530,14530,14530,0
|
|
20240318,175600,3727994050,14530,14530,14530,14530,0
|
|
20240318,175500,3727994050,14530,14530,14530,14530,0
|
|
20240318,175400,3727994050,14530,14530,14530,14530,0
|
|
20240318,175300,3727994050,14530,14530,14530,14530,0
|
|
20240318,175200,3727994050,14530,14530,14530,14530,0
|
|
20240318,175100,3727994050,14530,14530,14530,14530,2489
|
|
20240318,175000,3727994050,14530,14530,14530,14530,0
|
|
20240318,174900,3727994050,14530,14530,14530,14530,0
|
|
20240318,174800,3727994050,14530,14530,14530,14530,0
|
|
20240318,174700,3727994050,14530,14530,14530,14530,0
|
|
20240318,174600,3727994050,14530,14530,14530,14530,0
|
|
20240318,174500,3727994050,14530,14530,14530,14530,0
|
|
20240318,174400,3727994050,14530,14530,14530,14530,0
|
|
20240318,174300,3727994050,14530,14530,14530,14530,0
|
|
20240318,174200,3727994050,14530,14530,14530,14530,0
|
|
20240318,174100,3727994050,14530,14530,14530,14530,0
|
|
20240318,174000,3727994050,14530,14530,14530,14530,0
|
|
20240318,173900,3727994050,14530,14530,14530,14530,0
|
|
20240318,173800,3727994050,14530,14530,14530,14530,0
|
|
20240318,173700,3727994050,14530,14530,14530,14530,0
|
|
20240318,173600,3727994050,14530,14530,14530,14530,0
|
|
20240318,173500,3727994050,14530,14530,14530,14530,0
|
|
20240318,173400,3727994050,14530,14530,14530,14530,0
|
|
20240318,173300,3727994050,14530,14530,14530,14530,0
|
|
20240318,173200,3727994050,14530,14530,14530,14530,0
|
|
20240318,173100,3727994050,14530,14530,14530,14530,0
|
|
20240318,173000,3727994050,14530,14530,14530,14530,0
|
|
20240318,172900,3727994050,14530,14530,14530,14530,0
|
|
20240318,172800,3727994050,14530,14530,14530,14530,0
|
|
20240318,172700,3727994050,14530,14530,14530,14530,0
|
|
20240318,172600,3727994050,14530,14530,14530,14530,0
|
|
20240318,172500,3727994050,14530,14530,14530,14530,0
|
|
20240318,172400,3727994050,14530,14530,14530,14530,0
|
|
20240318,172300,3727994050,14530,14530,14530,14530,0
|
|
20240318,172200,3727994050,14530,14530,14530,14530,0
|
|
20240318,172100,3727994050,14530,14530,14530,14530,2489
|
|
20240318,172000,3727994050,14530,14530,14530,14530,0
|
|
20240318,171900,3727994050,14530,14530,14530,14530,0
|
|
20240318,171800,3727994050,14530,14530,14530,14530,0
|
|
20240318,171700,3727994050,14530,14530,14530,14530,0
|
|
20240318,171600,3727994050,14530,14530,14530,14530,0
|
|
20240318,171500,3727994050,14530,14530,14530,14530,0
|
|
20240318,171400,3727994050,14530,14530,14530,14530,0
|
|
20240318,171300,3727994050,14530,14530,14530,14530,0
|
|
20240318,171200,3727994050,14530,14530,14530,14530,0
|
|
20240318,171100,3727994050,14530,14530,14530,14530,0
|
|
20240318,171000,3727994050,14530,14530,14530,14530,0
|
|
20240318,170900,3727994050,14530,14530,14530,14530,0
|
|
20240318,170800,3727994050,14530,14530,14530,14530,0
|
|
20240318,170700,3727994050,14530,14530,14530,14530,0
|
|
20240318,170600,3727994050,14530,14530,14530,14530,0
|
|
20240318,170500,3727994050,14530,14530,14530,14530,0
|
|
20240318,170400,3727994050,14530,14530,14530,14530,0
|
|
20240318,170300,3727994050,14530,14530,14530,14530,0
|
|
20240318,170200,3727994050,14530,14530,14530,14530,0
|
|
20240318,170100,3727994050,14530,14530,14530,14530,0
|
|
20240318,170000,3727994050,14530,14530,14530,14530,0
|
|
20240318,165900,3727994050,14530,14530,14530,14530,0
|
|
20240318,165800,3727994050,14530,14530,14530,14530,0
|
|
20240318,165700,3727994050,14530,14530,14530,14530,0
|
|
20240318,165600,3727994050,14530,14530,14530,14530,0
|
|
20240318,165500,3727994050,14530,14530,14530,14530,0
|
|
20240318,165400,3727994050,14530,14530,14530,14530,0
|
|
20240318,165300,3727994050,14530,14530,14530,14530,0
|
|
20240318,165200,3727994050,14530,14530,14530,14530,0
|
|
20240318,165100,3727994050,14530,14530,14530,14530,2489
|
|
20240318,165000,3727994050,14530,14530,14530,14530,0
|
|
20240318,164900,3727994050,14530,14530,14530,14530,0
|
|
20240318,164800,3727994050,14530,14530,14530,14530,0
|
|
20240318,164700,3727994050,14530,14530,14530,14530,0
|
|
20240318,164600,3727994050,14530,14530,14530,14530,0
|
|
20240318,164500,3727994050,14530,14530,14530,14530,0
|
|
20240318,164400,3727994050,14530,14530,14530,14530,0
|
|
20240318,164300,3727994050,14530,14530,14530,14530,0
|
|
20240318,164200,3727994050,14530,14530,14530,14530,0
|
|
20240318,164100,3727994050,14530,14530,14530,14530,0
|
|
20240318,164000,3727994050,14530,14530,14530,14530,0
|
|
20240318,163900,3727994050,14530,14530,14530,14530,0
|
|
20240318,163800,3727994050,14530,14530,14530,14530,0
|
|
20240318,163700,3727994050,14530,14530,14530,14530,0
|
|
20240318,163600,3727994050,14530,14530,14530,14530,0
|
|
20240318,163500,3727994050,14530,14530,14530,14530,0
|
|
20240318,163400,3727994050,14530,14530,14530,14530,0
|
|
20240318,163300,3727994050,14530,14530,14530,14530,0
|
|
20240318,163200,3727994050,14530,14530,14530,14530,0
|
|
20240318,163100,3727994050,14530,14530,14530,14530,0
|
|
20240318,163000,3727994050,14530,14530,14530,14530,0
|
|
20240318,162900,3727994050,14530,14530,14530,14530,0
|
|
20240318,162800,3727994050,14530,14530,14530,14530,0
|
|
20240318,162700,3727994050,14530,14530,14530,14530,0
|
|
20240318,162600,3727994050,14530,14530,14530,14530,0
|
|
20240318,162500,3727994050,14530,14530,14530,14530,0
|
|
20240318,162400,3727994050,14530,14530,14530,14530,0
|
|
20240318,162300,3727994050,14530,14530,14530,14530,0
|
|
20240318,162200,3727994050,14530,14530,14530,14530,0
|
|
20240318,162100,3727994050,14530,14530,14530,14530,2489
|
|
20240318,162000,3727994050,14530,14530,14530,14530,0
|
|
20240318,161900,3727994050,14530,14530,14530,14530,0
|
|
20240318,161800,3727994050,14530,14530,14530,14530,0
|
|
20240318,161700,3727994050,14530,14530,14530,14530,0
|
|
20240318,161600,3727994050,14530,14530,14530,14530,0
|
|
20240318,161500,3727994050,14530,14530,14530,14530,0
|
|
20240318,161400,3727994050,14530,14530,14530,14530,0
|
|
20240318,161300,3727994050,14530,14530,14530,14530,0
|
|
20240318,161200,3727994050,14530,14530,14530,14530,0
|
|
20240318,161100,3727994050,14530,14530,14530,14530,0
|
|
20240318,161000,3727994050,14530,14530,14530,14530,0
|
|
20240318,160900,3727994050,14530,14530,14530,14530,0
|
|
20240318,160800,3727994050,14530,14530,14530,14530,0
|
|
20240318,160700,3727994050,14530,14530,14530,14530,0
|
|
20240318,160600,3727994050,14530,14530,14530,14530,0
|
|
20240318,160500,3727994050,14530,14530,14530,14530,0
|
|
20240318,160400,3727994050,14530,14530,14530,14530,0
|
|
20240318,160300,3727994050,14530,14530,14530,14530,0
|
|
20240318,160200,3727994050,14530,14530,14530,14530,0
|
|
20240318,160100,3727994050,14530,14530,14530,14530,0
|
|
20240318,160000,3727994050,14530,14530,14530,14530,0
|
|
20240318,155900,3727994050,14530,14530,14530,14530,0
|
|
20240318,155800,3727994050,14530,14530,14530,14530,0
|
|
20240318,155700,3727994050,14530,14530,14530,14530,0
|
|
20240318,155600,3727994050,14530,14530,14530,14530,0
|
|
20240318,155500,3727994050,14530,14530,14530,14530,0
|
|
20240318,155400,3727994050,14530,14530,14530,14530,0
|
|
20240318,155300,3727994050,14530,14530,14530,14530,0
|
|
20240318,155200,3727994050,14530,14530,14530,14530,0
|
|
20240318,155100,3727994050,14530,14530,14530,14530,2489
|
|
20240318,155000,3727994050,14530,14530,14530,14530,0
|
|
20240318,154900,3727994050,14530,14530,14530,14530,0
|
|
20240318,154800,3727994050,14530,14530,14530,14530,0
|
|
20240318,154700,3727994050,14530,14530,14530,14530,0
|
|
20240318,154600,3727994050,14530,14530,14530,14530,0
|
|
20240318,154500,3727994050,14530,14530,14530,14530,0
|
|
20240318,154400,3727994050,14530,14530,14530,14530,0
|
|
20240318,154300,3727994050,14530,14530,14530,14530,0
|
|
20240318,154200,3727994050,14530,14530,14530,14530,0
|
|
20240318,154100,3727994050,14530,14530,14530,14530,0
|
|
20240318,154000,3727994050,14530,14530,14530,14530,0
|
|
20240318,153900,3727994050,14530,14530,14530,14530,0
|
|
20240318,153800,3727994050,14530,14530,14530,14530,0
|
|
20240318,153700,3727994050,14530,14530,14530,14530,0
|
|
20240318,153600,3727994050,14530,14530,14530,14530,0
|
|
20240318,153500,3727994050,14530,14530,14530,14530,0
|
|
20240318,153400,3727994050,14530,14530,14530,14530,0
|
|
20240318,153300,3727994050,14530,14530,14530,14530,0
|
|
20240318,153200,3727994050,14530,14530,14530,14530,0
|
|
20240318,153100,3727994050,14530,14530,14530,14530,0
|
|
20240318,153000,3727994050,14530,14530,14530,14530,2489
|
|
20240318,152900,3691828880,14540,14540,14540,14540,0
|
|
20240318,152800,3691828880,14540,14540,14540,14540,0
|
|
20240318,152700,3691828880,14540,14540,14540,14540,0
|
|
20240318,152600,3691828880,14540,14540,14540,14540,0
|
|
20240318,152500,3691828880,14540,14540,14540,14540,0
|
|
20240318,152400,3691828880,14540,14540,14540,14540,0
|
|
20240318,152300,3691828880,14540,14540,14540,14540,0
|
|
20240318,152200,3691828880,14540,14540,14540,14540,0
|
|
20240318,152100,3691828880,14540,14540,14540,14540,0
|
|
20240318,152000,3691828880,14540,14540,14540,14540,0
|
|
20240318,151900,3691828880,14540,14520,14540,14500,1505
|
|
20240318,151800,3669979680,14510,14520,14530,14510,428
|
|
20240318,151700,3663765410,14530,14540,14540,14530,781
|
|
20240318,151600,3652415970,14530,14540,14540,14530,163
|
|
20240318,151500,3650047550,14540,14540,14540,14540,541
|
|
20240318,151400,3642181410,14540,14500,14540,14500,1766
|
|
20240318,151300,3616525680,14500,14530,14530,14500,5133
|
|
20240318,151200,3542057200,14530,14520,14530,14520,252
|
|
20240318,151100,3538398110,14520,14520,14530,14520,461
|
|
20240318,151000,3531704350,14520,14520,14530,14520,492
|
|
20240318,150900,3524560290,14520,14530,14530,14520,561
|
|
20240318,150800,3516414020,14530,14530,14530,14530,79
|
|
20240318,150700,3515266150,14530,14530,14530,14520,66
|
|
20240318,150600,3514307470,14530,14540,14540,14530,389
|
|
20240318,150500,3508654730,14540,14540,14540,14540,91
|
|
20240318,150400,3507331590,14530,14520,14530,14520,207
|
|
20240318,150300,3504325380,14530,14530,14530,14520,211
|
|
20240318,150200,3501260570,14530,14530,14540,14530,107
|
|
20240318,150100,3499705820,14540,14540,14540,14540,31
|
|
20240318,150000,3499255080,14540,14540,14540,14540,2
|
|
20240318,145900,3499226000,14530,14530,14530,14520,167
|
|
20240318,145800,3496799580,14530,14530,14530,14530,56
|
|
20240318,145700,3495985900,14520,14520,14520,14510,2254
|
|
20240318,145600,3463259810,14520,14520,14520,14520,365
|
|
20240318,145500,3457960010,14520,14530,14530,14520,43
|
|
20240318,145400,3457335240,14530,14520,14530,14520,49
|
|
20240318,145300,3456623740,14520,14520,14520,14520,239
|
|
20240318,145200,3453153460,14540,14540,14540,14540,2
|
|
20240318,145100,3453124380,14540,14540,14540,14540,153
|
|
20240318,145000,3450899760,14540,14550,14550,14540,187
|
|
20240318,144900,3448179660,14550,14550,14550,14550,139
|
|
20240318,144800,3446157210,14550,14510,14550,14510,1270
|
|
20240318,144700,3427690770,14510,14510,14510,14510,133
|
|
20240318,144600,3425760940,14500,14500,14500,14500,66
|
|
20240318,144500,3424803940,14510,14510,14520,14500,1076
|
|
20240318,144400,3409197510,14520,14520,14520,14520,36
|
|
20240318,144300,3408674790,14520,14520,14520,14520,264
|
|
20240318,144200,3404841510,14520,14520,14520,14520,82
|
|
20240318,144100,3403650870,14520,14520,14520,14510,242
|
|
20240318,144000,3400138230,14520,14520,14520,14520,10
|
|
20240318,143900,3399993030,14520,14510,14520,14510,650
|
|
20240318,143800,3390561510,14510,14510,14510,14510,1380
|
|
20240318,143700,3370537710,14510,14510,14520,14510,943
|
|
20240318,143600,3356854410,14510,14530,14530,14510,1224
|
|
20240318,143500,3339082080,14520,14530,14530,14520,895
|
|
20240318,143400,3326084310,14530,14540,14540,14530,15
|
|
20240318,143300,3325866240,14540,14550,14550,14540,46
|
|
20240318,143200,3325197380,14540,14540,14540,14540,6
|
|
20240318,143100,3325110140,14550,14530,14550,14520,188
|
|
20240318,143000,3322379970,14520,14540,14540,14520,514
|
|
20240318,142900,3314911320,14540,14560,14560,14540,163
|
|
20240318,142800,3312538890,14560,14560,14560,14550,130
|
|
20240318,142700,3310647090,14530,14540,14540,14520,917
|
|
20240318,142600,3297325360,14560,14540,14560,14540,14
|
|
20240318,142500,3297121560,14540,14540,14540,14520,185
|
|
20240318,142400,3294433340,14540,14540,14540,14520,739
|
|
20240318,142300,3283690090,14540,14530,14540,14530,344
|
|
20240318,142200,3278691250,14530,14560,14560,14530,639
|
|
20240318,142100,3269396710,14560,14550,14580,14550,720
|
|
20240318,142000,3258913500,14560,14560,14560,14560,380
|
|
20240318,141900,3253380700,14560,14570,14570,14560,35
|
|
20240318,141800,3252870830,14560,14560,14560,14550,316
|
|
20240318,141700,3248270120,14550,14550,14560,14550,578
|
|
20240318,141600,3239859720,14550,14550,14550,14550,115
|
|
20240318,141500,3238186470,14550,14550,14550,14550,164
|
|
20240318,141400,3235800270,14550,14560,14560,14550,123
|
|
20240318,141300,3234009940,14560,14560,14560,14560,63
|
|
20240318,141200,3233092660,14550,14560,14560,14550,51
|
|
20240318,141100,3232350200,14560,14520,14560,14520,730
|
|
20240318,141000,3221736000,14520,14530,14530,14520,316
|
|
20240318,140900,3217147640,14530,14530,14530,14530,214
|
|
20240318,140800,3214038220,14540,14520,14540,14510,1308
|
|
20240318,140700,3195051530,14530,14520,14530,14520,1431
|
|
20240318,140600,3174273200,14520,14540,14540,14520,576
|
|
20240318,140500,3165903880,14540,14530,14540,14530,65
|
|
20240318,140400,3164958850,14530,14530,14540,14530,142
|
|
20240318,140300,3162895290,14540,14530,14540,14530,60
|
|
20240318,140200,3162023310,14530,14530,14530,14530,240
|
|
20240318,140100,3158536110,14540,14530,14540,14530,657
|
|
20240318,140000,3148983960,14530,14530,14530,14530,219
|
|
20240318,135900,3145801890,14530,14530,14530,14530,105
|
|
20240318,135800,3144276240,14530,14530,14540,14530,72
|
|
20240318,135700,3143229770,14540,14540,14550,14530,773
|
|
20240318,135600,3131989520,14540,14540,14550,14540,59
|
|
20240318,135500,3131131640,14540,14550,14550,14540,376
|
|
20240318,135400,3125662470,14550,14540,14550,14540,88
|
|
20240318,135300,3124382630,14540,14540,14550,14540,44
|
|
20240318,135200,3123742720,14550,14550,14550,14550,58
|
|
20240318,135100,3122898820,14550,14550,14550,14550,95
|
|
20240318,135000,3121516570,14550,14550,14550,14550,241
|
|
20240318,134900,3118010020,14550,14550,14550,14550,201
|
|
20240318,134800,3115085470,14550,14550,14550,14550,156
|
|
20240318,134700,3112815670,14550,14540,14550,14540,169
|
|
20240318,134600,3110358270,14540,14540,14540,14540,254
|
|
20240318,134500,3106665110,14560,14570,14570,14560,107
|
|
20240318,134400,3105106680,14570,14570,14580,14570,22
|
|
20240318,134300,3104786040,14590,14590,14590,14590,8
|
|
20240318,134200,3104669320,14590,14580,14590,14540,606
|
|
20240318,134100,3095852390,14590,14590,14590,14590,32
|
|
20240318,134000,3095385510,14590,14590,14590,14590,430
|
|
20240318,133900,3089111810,14590,14590,14600,14590,27
|
|
20240318,133800,3088717860,14590,14610,14610,14590,95
|
|
20240318,133700,3087330090,14590,14590,14590,14590,0
|
|
20240318,133600,3087330090,14590,14590,14590,14590,20
|
|
20240318,133500,3087038290,14570,14570,14570,14570,50
|
|
20240318,133400,3086309790,14530,14550,14550,14530,909
|
|
20240318,133300,3073091570,14550,14560,14560,14550,554
|
|
20240318,133200,3065028980,14570,14600,14600,14570,2030
|
|
20240318,133100,3035401670,14600,14600,14600,14600,611
|
|
20240318,133000,3026481070,14610,14620,14620,14610,1228
|
|
20240318,132900,3008537880,14620,14620,14620,14620,4
|
|
20240318,132800,3008479400,14620,14630,14630,14620,186
|
|
20240318,132700,3005759540,14630,14630,14630,14630,10
|
|
20240318,132600,3005613240,14630,14630,14630,14630,1
|
|
20240318,132500,3005598610,14630,14620,14630,14620,562
|
|
20240318,132400,2997382090,14620,14620,14620,14620,17
|
|
20240318,132300,2997133550,14620,14620,14620,14620,251
|
|
20240318,132200,2993463930,14620,14620,14620,14620,208
|
|
20240318,132100,2990422970,14620,14620,14620,14620,142
|
|
20240318,132000,2988346930,14610,14610,14610,14610,151
|
|
20240318,131900,2986140820,14610,14630,14630,14610,108
|
|
20240318,131800,2984562780,14630,14630,14630,14630,30
|
|
20240318,131700,2984123880,14610,14620,14620,14610,805
|
|
20240318,131600,2972362190,14630,14630,14630,14630,6
|
|
20240318,131500,2972274410,14630,14630,14630,14630,18
|
|
20240318,131400,2972011070,14630,14630,14630,14630,31
|
|
20240318,131300,2971557540,14630,14630,14630,14620,118
|
|
20240318,131200,2969831600,14630,14630,14630,14630,50
|
|
20240318,131100,2969100100,14630,14630,14630,14630,6
|
|
20240318,131000,2969012320,14630,14630,14630,14630,0
|
|
20240318,130900,2969012320,14630,14620,14630,14620,11
|
|
20240318,130800,2968851400,14620,14620,14620,14620,706
|
|
20240318,130700,2958529680,14620,14630,14630,14620,688
|
|
20240318,130600,2948464340,14640,14640,14640,14630,420
|
|
20240318,130500,2942318040,14630,14640,14640,14630,126
|
|
20240318,130400,2940474650,14640,14630,14640,14630,502
|
|
20240318,130300,2933130370,14630,14630,14630,14630,251
|
|
20240318,130200,2929458240,14630,14630,14630,14630,22
|
|
20240318,130100,2929136380,14630,14630,14630,14630,12
|
|
20240318,130000,2928960820,14630,14630,14640,14630,30
|
|
20240318,125900,2928521910,14630,14630,14640,14630,641
|
|
20240318,125800,2919143340,14640,14650,14650,14640,201
|
|
20240318,125700,2916200630,14650,14650,14650,14650,1
|
|
20240318,125600,2916185980,14650,14650,14650,14650,267
|
|
20240318,125500,2912274430,14650,14660,14660,14650,318
|
|
20240318,125400,2907613260,14670,14670,14670,14660,38
|
|
20240318,125300,2907055860,14670,14650,14670,14650,43
|
|
20240318,125200,2906425560,14650,14620,14650,14620,475
|
|
20240318,125100,2899479170,14620,14650,14650,14620,187
|
|
20240318,125000,2896741620,14650,14670,14670,14650,595
|
|
20240318,124900,2888022420,14670,14680,14680,14670,352
|
|
20240318,124800,2882858210,14680,14680,14690,14680,295
|
|
20240318,124700,2878527600,14670,14690,14690,14670,350
|
|
20240318,124600,2873388030,14690,14690,14700,14680,349
|
|
20240318,124500,2868260770,14690,14700,14700,14690,360
|
|
20240318,124400,2862972200,14700,14690,14700,14690,2295
|
|
20240318,124300,2829240030,14690,14670,14690,14670,490
|
|
20240318,124200,2822048090,14670,14680,14690,14670,765
|
|
20240318,124100,2810821540,14690,14690,14690,14680,873
|
|
20240318,124000,2798001280,14690,14680,14690,14680,390
|
|
20240318,123900,2792274690,14680,14640,14680,14640,830
|
|
20240318,123800,2780094410,14620,14610,14670,14610,3572
|
|
20240318,123700,2727850370,14610,14610,14610,14600,1189
|
|
20240318,123600,2710482080,14600,14600,14610,14600,1976
|
|
20240318,123500,2681629530,14600,14570,14600,14570,2469
|
|
20240318,123400,2645641970,14560,14560,14560,14560,141
|
|
20240318,123300,2643589010,14570,14570,14570,14570,265
|
|
20240318,123200,2639727960,14570,14560,14570,14560,119
|
|
20240318,123100,2637994970,14560,14550,14560,14550,21
|
|
20240318,123000,2637689310,14550,14550,14550,14550,28
|
|
20240318,122900,2637281910,14550,14550,14550,14540,77
|
|
20240318,122800,2636161570,14550,14560,14560,14550,57
|
|
20240318,122700,2635332030,14560,14560,14560,14560,42
|
|
20240318,122600,2634720510,14560,14560,14560,14560,41
|
|
20240318,122500,2634123550,14570,14560,14570,14530,209
|
|
20240318,122400,2631082200,14570,14550,14570,14530,607
|
|
20240318,122300,2622252400,14550,14560,14560,14550,204
|
|
20240318,122200,2619283750,14560,14560,14560,14560,93
|
|
20240318,122100,2617929670,14570,14560,14570,14550,771
|
|
20240318,122000,2606704430,14570,14570,14570,14570,85
|
|
20240318,121900,2605465980,14570,14570,14570,14570,19
|
|
20240318,121800,2605189150,14570,14530,14570,14530,5
|
|
20240318,121700,2605116460,14520,14520,14520,14520,0
|
|
20240318,121600,2605116460,14520,14560,14570,14520,9
|
|
20240318,121500,2604985560,14520,14560,14560,14520,780
|
|
20240318,121400,2593645820,14560,14560,14570,14540,97
|
|
20240318,121300,2592234800,14560,14560,14570,14560,128
|
|
20240318,121200,2590371020,14570,14570,14580,14570,205
|
|
20240318,121100,2587383170,14580,14540,14580,14540,2
|
|
20240318,121000,2587354050,14540,14580,14580,14540,56
|
|
20240318,120900,2586537920,14580,14570,14580,14540,154
|
|
20240318,120800,2584297040,14570,14540,14570,14540,406
|
|
20240318,120700,2578382880,14570,14560,14570,14560,12
|
|
20240318,120600,2578208070,14570,14550,14570,14530,610
|
|
20240318,120500,2569336150,14550,14550,14550,14550,1
|
|
20240318,120400,2569321600,14550,14550,14550,14550,0
|
|
20240318,120300,2569321600,14550,14570,14570,14550,185
|
|
20240318,120200,2566627970,14570,14550,14570,14550,59
|
|
20240318,120100,2565769340,14550,14570,14570,14550,17
|
|
20240318,120000,2565521930,14570,14550,14570,14550,274
|
|
20240318,115900,2561529790,14570,14550,14570,14550,216
|
|
20240318,115800,2558385640,14540,14550,14550,14540,127
|
|
20240318,115700,2556538790,14540,14540,14540,14540,50
|
|
20240318,115600,2555811790,14540,14530,14540,14530,2827
|
|
20240318,115500,2514726980,14510,14520,14520,14510,253
|
|
20240318,115400,2511054670,14520,14520,14520,14520,0
|
|
20240318,115300,2511054670,14520,14520,14520,14520,1
|
|
20240318,115200,2511040150,14520,14510,14520,14510,6
|
|
20240318,115100,2510953080,14520,14520,14520,14520,315
|
|
20240318,115000,2506379280,14520,14530,14530,14520,107
|
|
20240318,114900,2504825570,14530,14530,14530,14520,152
|
|
20240318,114800,2502617020,14530,14520,14530,14520,19
|
|
20240318,114700,2502341120,14530,14530,14530,14530,19
|
|
20240318,114600,2502065050,14530,14530,14530,14520,256
|
|
20240318,114500,2498345400,14530,14530,14530,14530,249
|
|
20240318,114400,2494727430,14530,14520,14530,14520,423
|
|
20240318,114300,2488583780,14520,14520,14520,14520,39
|
|
20240318,114200,2488017500,14520,14520,14520,14520,1
|
|
20240318,114100,2488002980,14530,14520,14530,14520,260
|
|
20240318,114000,2484226780,14520,14520,14530,14520,276
|
|
20240318,113900,2480219160,14520,14520,14520,14520,50
|
|
20240318,113800,2479493160,14530,14530,14530,14530,21
|
|
20240318,113700,2479188030,14530,14530,14530,14520,2843
|
|
20240318,113600,2437882750,14540,14530,14540,14530,147
|
|
20240318,113500,2435746500,14530,14540,14540,14530,1888
|
|
20240318,113400,2408312830,14540,14540,14540,14530,321
|
|
20240318,113300,2403648490,14540,14530,14540,14530,994
|
|
20240318,113200,2389204370,14530,14530,14530,14520,42
|
|
20240318,113100,2388594430,14530,14530,14530,14530,273
|
|
20240318,113000,2384627740,14520,14530,14530,14520,351
|
|
20240318,112900,2379527810,14530,14530,14530,14530,246
|
|
20240318,112800,2375953430,14530,14530,14530,14530,64
|
|
20240318,112700,2375023510,14520,14530,14530,14520,274
|
|
20240318,112600,2371043340,14530,14550,14550,14530,182
|
|
20240318,112500,2368398170,14540,14540,14540,14540,554
|
|
20240318,112400,2360343010,14540,14520,14540,14520,436
|
|
20240318,112300,2354004720,14520,14500,14520,14500,4832
|
|
20240318,112200,2283940220,14500,14490,14500,14490,995
|
|
20240318,112100,2269517250,14490,14490,14490,14490,183
|
|
20240318,112000,2266865580,14490,14490,14490,14490,20
|
|
20240318,111900,2266575780,14490,14490,14490,14490,235
|
|
20240318,111800,2263170630,14490,14480,14490,14480,166
|
|
20240318,111700,2260766870,14480,14480,14480,14480,296
|
|
20240318,111600,2256480790,14480,14460,14480,14460,211
|
|
20240318,111500,2253428370,14460,14440,14460,14440,778
|
|
20240318,111400,2242192220,14440,14440,14440,14440,88
|
|
20240318,111300,2240921500,14450,14450,14450,14440,47
|
|
20240318,111200,2240242400,14440,14450,14450,14440,105
|
|
20240318,111100,2238726190,14450,14460,14460,14440,291
|
|
20240318,111000,2234521310,14450,14450,14450,14450,26
|
|
20240318,110900,2234145610,14450,14460,14460,14450,1293
|
|
20240318,110800,2215461610,14450,14460,14460,14450,317
|
|
20240318,110700,2210880560,14450,14460,14460,14450,100
|
|
20240318,110600,2209435390,14450,14470,14470,14450,1429
|
|
20240318,110500,2188782750,14460,14460,14460,14460,287
|
|
20240318,110400,2184632730,14460,14470,14470,14460,210
|
|
20240318,110300,2181594750,14470,14460,14470,14460,162
|
|
20240318,110200,2179250630,14460,14470,14470,14460,13
|
|
20240318,110100,2179062540,14470,14460,14480,14460,205
|
|
20240318,110000,2176096180,14460,14490,14490,14460,21
|
|
20240318,105900,2175792490,14460,14460,14460,14460,1
|
|
20240318,105800,2175778030,14460,14490,14490,14460,1354
|
|
20240318,105700,2156196120,14490,14480,14490,14480,210
|
|
20240318,105600,2153155220,14480,14490,14490,14480,3
|
|
20240318,105500,2153111760,14490,14490,14490,14490,95
|
|
20240318,105400,2151735210,14500,14500,14500,14500,20
|
|
20240318,105300,2151445210,14490,14490,14490,14490,29
|
|
20240318,105200,2151025000,14490,14500,14500,14490,606
|
|
20240318,105100,2142238430,14500,14500,14500,14490,56
|
|
20240318,105000,2141426730,14490,14500,14500,14490,17
|
|
20240318,104900,2141180350,14500,14490,14500,14490,339
|
|
20240318,104800,2136267930,14490,14480,14490,14480,475
|
|
20240318,104700,2129386280,14490,14490,14490,14490,30
|
|
20240318,104600,2128951580,14480,14480,14480,14480,178
|
|
20240318,104500,2126374140,14480,14480,14480,14480,132
|
|
20240318,104400,2124462780,14480,14470,14480,14470,109
|
|
20240318,104300,2122884760,14480,14470,14480,14470,211
|
|
20240318,104200,2119830200,14470,14460,14470,14460,738
|
|
20240318,104100,2109157490,14460,14460,14460,14460,1
|
|
20240318,104000,2109143030,14460,14460,14460,14460,10
|
|
20240318,103900,2108998430,14460,14460,14460,14450,271
|
|
20240318,103800,2105079970,14450,14490,14490,14450,19
|
|
20240318,103700,2104805260,14490,14490,14490,14490,10
|
|
20240318,103600,2104660360,14490,14450,14490,14450,72
|
|
20240318,103500,2103618920,14430,14430,14430,14430,0
|
|
20240318,103400,2103618920,14430,14440,14440,14430,1260
|
|
20240318,103300,2085436120,14430,14440,14450,14430,412
|
|
20240318,103200,2079485490,14440,14500,14500,14440,1022
|
|
20240318,103100,2064719950,14450,14440,14500,14440,71
|
|
20240318,103000,2063693120,14440,14450,14450,14440,596
|
|
20240318,102900,2055086770,14500,14490,14500,14440,755
|
|
20240318,102800,2044170020,14500,14500,14510,14490,4060
|
|
20240318,102700,1985306720,14500,14520,14520,14500,1793
|
|
20240318,102600,1959300410,14520,14560,14560,14520,270
|
|
20240318,102500,1955377780,14560,14560,14560,14560,32
|
|
20240318,102400,1954911860,14570,14560,14570,14510,859
|
|
20240318,102300,1942423380,14570,14570,14570,14560,465
|
|
20240318,102200,1935648840,14570,14570,14570,14560,15
|
|
20240318,102100,1935430330,14570,14560,14570,14550,206
|
|
20240318,102000,1932430780,14510,14550,14550,14510,1145
|
|
20240318,101900,1915794680,14550,14550,14560,14540,146
|
|
20240318,101800,1913670000,14550,14550,14550,14550,324
|
|
20240318,101700,1908955800,14550,14550,14550,14540,268
|
|
20240318,101600,1905056560,14550,14550,14550,14540,57
|
|
20240318,101500,1904227310,14550,14510,14550,14510,343
|
|
20240318,101400,1899247320,14510,14520,14550,14510,591
|
|
20240318,101300,1890670410,14510,14550,14550,14510,404
|
|
20240318,101200,1884806320,14550,14550,14570,14550,657
|
|
20240318,101100,1875243970,14550,14520,14550,14520,3760
|
|
20240318,101000,1820581210,14520,14540,14540,14520,743
|
|
20240318,100900,1809789360,14540,14540,14540,14530,92
|
|
20240318,100800,1808452250,14540,14550,14550,14530,368
|
|
20240318,100700,1803104940,14550,14500,14550,14500,1892
|
|
20240318,100600,1775637740,14500,14520,14520,14500,1105
|
|
20240318,100500,1759609200,14520,14520,14520,14520,664
|
|
20240318,100400,1749967920,14460,14470,14500,14440,5252
|
|
20240318,100300,1673914060,14470,14470,14480,14470,166
|
|
20240318,100200,1671510470,14470,14460,14480,14450,548
|
|
20240318,100100,1663586430,14460,14480,14490,14460,506
|
|
20240318,100000,1656262590,14480,14480,14480,14480,175
|
|
20240318,095900,1653728590,14490,14500,14500,14400,2339
|
|
20240318,095800,1619986980,14500,14500,14510,14430,4597
|
|
20240318,095700,1553500560,14500,14490,14500,14480,1535
|
|
20240318,095600,1531263070,14490,14480,14490,14480,546
|
|
20240318,095500,1523356310,14480,14470,14480,14460,1010
|
|
20240318,095400,1508735040,14470,14470,14470,14460,198
|
|
20240318,095300,1505871180,14480,14480,14480,14480,690
|
|
20240318,095200,1495879980,14490,14480,14490,14480,1091
|
|
20240318,095100,1480081000,14480,14470,14480,14460,228
|
|
20240318,095000,1476781510,14450,14460,14460,14450,768
|
|
20240318,094900,1465678450,14450,14470,14470,14450,264
|
|
20240318,094800,1461862020,14480,14450,14490,14450,33
|
|
20240318,094700,1461384830,14450,14450,14480,14450,284
|
|
20240318,094600,1457280130,14450,14450,14480,14400,1247
|
|
20240318,094500,1439255750,14400,14400,14470,14400,5164
|
|
20240318,094400,1364733750,14390,14400,14400,14390,404
|
|
20240318,094300,1358916400,14400,14420,14420,14400,167
|
|
20240318,094200,1356510730,14420,14410,14420,14400,510
|
|
20240318,094100,1349158350,14410,14390,14410,14390,1383
|
|
20240318,094000,1329235570,14390,14400,14400,14390,457
|
|
20240318,093900,1322655770,14400,14380,14400,14380,452
|
|
20240318,093800,1316152390,14380,14380,14380,14380,68
|
|
20240318,093700,1315174550,14380,14320,14380,14310,635
|
|
20240318,093600,1306077270,14310,14400,14410,14310,2409
|
|
20240318,093500,1271473070,14410,14400,14420,14400,636
|
|
20240318,093400,1262312620,14400,14410,14410,14390,544
|
|
20240318,093300,1254482070,14410,14390,14410,14360,995
|
|
20240318,093200,1240169500,14390,14350,14390,14350,917
|
|
20240318,093100,1226993870,14360,14350,14360,14350,1270
|
|
20240318,093000,1208759360,14350,14350,14350,14350,464
|
|
20240318,092900,1202100960,14350,14350,14360,14350,461
|
|
20240318,092800,1195484840,14300,14330,14370,14300,1066
|
|
20240318,092700,1180224720,14330,14370,14380,14290,1857
|
|
20240318,092600,1153618200,14360,14330,14370,14320,3128
|
|
20240318,092500,1108785880,14330,14330,14330,14320,1209
|
|
20240318,092400,1091461740,14330,14260,14330,14260,2657
|
|
20240318,092300,1053483470,14280,14250,14280,14240,3261
|
|
20240318,092200,1007006190,14250,14270,14280,14250,2965
|
|
20240318,092100,964729040,14270,14300,14300,14250,4685
|
|
20240318,092000,897857770,14300,14320,14330,14290,4260
|
|
20240318,091900,836916990,14320,14340,14340,14310,3086
|
|
20240318,091800,792718610,14330,14340,14350,14320,3416
|
|
20240318,091700,743768170,14340,14380,14380,14340,2311
|
|
20240318,091600,710606510,14380,14410,14410,14370,4420
|
|
20240318,091500,646985790,14410,14400,14410,14400,2607
|
|
20240318,091400,609439430,14400,14410,14420,14400,3563
|
|
20240318,091300,558118940,14410,14410,14420,14400,1816
|
|
20240318,091200,531952620,14410,14420,14420,14400,2317
|
|
20240318,091100,498570250,14410,14450,14450,14410,3427
|
|
20240318,091000,449151120,14450,14450,14460,14430,2519
|
|
20240318,090900,412767530,14450,14450,14450,14440,1036
|
|
20240318,090800,397800360,14450,14440,14490,14440,1973
|
|
20240318,090700,369241830,14440,14440,14490,14420,1468
|
|
20240318,090600,348043760,14430,14430,14500,14410,4090
|
|
20240318,090500,288974610,14450,14450,14480,14420,1071
|
|
20240318,090400,273520170,14480,14470,14480,14420,3944
|
|
20240318,090300,216493110,14470,14520,14530,14460,5134
|
|
20240318,090200,142033940,14530,14520,14570,14520,3689
|
|
20240318,090100,88404610,14520,14510,14570,14510,2270
|
|
20240318,090000,55414290,14510,14620,14620,14500,3783
|