662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195900,6902762810,18930,18930,18930,18930,5043
|
|
20240318,195800,6902762810,18930,18930,18930,18930,0
|
|
20240318,195700,6902762810,18930,18930,18930,18930,0
|
|
20240318,195600,6902762810,18930,18930,18930,18930,0
|
|
20240318,195500,6902762810,18930,18930,18930,18930,0
|
|
20240318,195400,6902762810,18930,18930,18930,18930,0
|
|
20240318,195300,6902762810,18930,18930,18930,18930,0
|
|
20240318,195200,6902762810,18930,18930,18930,18930,0
|
|
20240318,195100,6902762810,18930,18930,18930,18930,0
|
|
20240318,195000,6902762810,18930,18930,18930,18930,0
|
|
20240318,194900,6902762810,18930,18930,18930,18930,0
|
|
20240318,194800,6902762810,18930,18930,18930,18930,0
|
|
20240318,194700,6902762810,18930,18930,18930,18930,0
|
|
20240318,194600,6902762810,18930,18930,18930,18930,0
|
|
20240318,194500,6902762810,18930,18930,18930,18930,0
|
|
20240318,194400,6902762810,18930,18930,18930,18930,0
|
|
20240318,194300,6902762810,18930,18930,18930,18930,0
|
|
20240318,194200,6902762810,18930,18930,18930,18930,0
|
|
20240318,194100,6902762810,18930,18930,18930,18930,0
|
|
20240318,194000,6902762810,18930,18930,18930,18930,0
|
|
20240318,193900,6902762810,18930,18930,18930,18930,0
|
|
20240318,193800,6902762810,18930,18930,18930,18930,0
|
|
20240318,193700,6902762810,18930,18930,18930,18930,0
|
|
20240318,193600,6902762810,18930,18930,18930,18930,0
|
|
20240318,193500,6902762810,18930,18930,18930,18930,0
|
|
20240318,193400,6902762810,18930,18930,18930,18930,0
|
|
20240318,193300,6902762810,18930,18930,18930,18930,0
|
|
20240318,193200,6902762810,18930,18930,18930,18930,0
|
|
20240318,193100,6902762810,18930,18930,18930,18930,0
|
|
20240318,193000,6902762810,18930,18930,18930,18930,0
|
|
20240318,192900,6902762810,18930,18930,18930,18930,5043
|
|
20240318,192800,6902762810,18930,18930,18930,18930,0
|
|
20240318,192700,6902762810,18930,18930,18930,18930,0
|
|
20240318,192600,6902762810,18930,18930,18930,18930,0
|
|
20240318,192500,6902762810,18930,18930,18930,18930,0
|
|
20240318,192400,6902762810,18930,18930,18930,18930,0
|
|
20240318,192300,6902762810,18930,18930,18930,18930,0
|
|
20240318,192200,6902762810,18930,18930,18930,18930,0
|
|
20240318,192100,6902762810,18930,18930,18930,18930,0
|
|
20240318,192000,6902762810,18930,18930,18930,18930,0
|
|
20240318,191900,6902762810,18930,18930,18930,18930,0
|
|
20240318,191800,6902762810,18930,18930,18930,18930,0
|
|
20240318,191700,6902762810,18930,18930,18930,18930,0
|
|
20240318,191600,6902762810,18930,18930,18930,18930,0
|
|
20240318,191500,6902762810,18930,18930,18930,18930,0
|
|
20240318,191400,6902762810,18930,18930,18930,18930,0
|
|
20240318,191300,6902762810,18930,18930,18930,18930,0
|
|
20240318,191200,6902762810,18930,18930,18930,18930,0
|
|
20240318,191100,6902762810,18930,18930,18930,18930,0
|
|
20240318,191000,6902762810,18930,18930,18930,18930,0
|
|
20240318,190900,6902762810,18930,18930,18930,18930,0
|
|
20240318,190800,6902762810,18930,18930,18930,18930,0
|
|
20240318,190700,6902762810,18930,18930,18930,18930,0
|
|
20240318,190600,6902762810,18930,18930,18930,18930,0
|
|
20240318,190500,6902762810,18930,18930,18930,18930,0
|
|
20240318,190400,6902762810,18930,18930,18930,18930,0
|
|
20240318,190300,6902762810,18930,18930,18930,18930,0
|
|
20240318,190200,6902762810,18930,18930,18930,18930,0
|
|
20240318,190100,6902762810,18930,18930,18930,18930,0
|
|
20240318,190000,6902762810,18930,18930,18930,18930,0
|
|
20240318,185900,6902762810,18930,18930,18930,18930,5043
|
|
20240318,185800,6902762810,18930,18930,18930,18930,0
|
|
20240318,185700,6902762810,18930,18930,18930,18930,0
|
|
20240318,185600,6902762810,18930,18930,18930,18930,0
|
|
20240318,185500,6902762810,18930,18930,18930,18930,0
|
|
20240318,185400,6902762810,18930,18930,18930,18930,0
|
|
20240318,185300,6902762810,18930,18930,18930,18930,0
|
|
20240318,185200,6902762810,18930,18930,18930,18930,0
|
|
20240318,185100,6902762810,18930,18930,18930,18930,0
|
|
20240318,185000,6902762810,18930,18930,18930,18930,0
|
|
20240318,184900,6902762810,18930,18930,18930,18930,0
|
|
20240318,184800,6902762810,18930,18930,18930,18930,0
|
|
20240318,184700,6902762810,18930,18930,18930,18930,0
|
|
20240318,184600,6902762810,18930,18930,18930,18930,0
|
|
20240318,184500,6902762810,18930,18930,18930,18930,0
|
|
20240318,184400,6902762810,18930,18930,18930,18930,0
|
|
20240318,184300,6902762810,18930,18930,18930,18930,0
|
|
20240318,184200,6902762810,18930,18930,18930,18930,0
|
|
20240318,184100,6902762810,18930,18930,18930,18930,0
|
|
20240318,184000,6902762810,18930,18930,18930,18930,0
|
|
20240318,183900,6902762810,18930,18930,18930,18930,0
|
|
20240318,183800,6902762810,18930,18930,18930,18930,0
|
|
20240318,183700,6902762810,18930,18930,18930,18930,0
|
|
20240318,183600,6902762810,18930,18930,18930,18930,0
|
|
20240318,183500,6902762810,18930,18930,18930,18930,0
|
|
20240318,183400,6902762810,18930,18930,18930,18930,0
|
|
20240318,183300,6902762810,18930,18930,18930,18930,0
|
|
20240318,183200,6902762810,18930,18930,18930,18930,0
|
|
20240318,183100,6902762810,18930,18930,18930,18930,0
|
|
20240318,183000,6902762810,18930,18930,18930,18930,0
|
|
20240318,182900,6902762810,18930,18930,18930,18930,5043
|
|
20240318,182800,6902762810,18930,18930,18930,18930,0
|
|
20240318,182700,6902762810,18930,18930,18930,18930,0
|
|
20240318,182600,6902762810,18930,18930,18930,18930,0
|
|
20240318,182500,6902762810,18930,18930,18930,18930,0
|
|
20240318,182400,6902762810,18930,18930,18930,18930,0
|
|
20240318,182300,6902762810,18930,18930,18930,18930,0
|
|
20240318,182200,6902762810,18930,18930,18930,18930,0
|
|
20240318,182100,6902762810,18930,18930,18930,18930,0
|
|
20240318,182000,6902762810,18930,18930,18930,18930,0
|
|
20240318,181900,6902762810,18930,18930,18930,18930,0
|
|
20240318,181800,6902762810,18930,18930,18930,18930,0
|
|
20240318,181700,6902762810,18930,18930,18930,18930,0
|
|
20240318,181600,6902762810,18930,18930,18930,18930,0
|
|
20240318,181500,6902762810,18930,18930,18930,18930,0
|
|
20240318,181400,6902762810,18930,18930,18930,18930,0
|
|
20240318,181300,6902762810,18930,18930,18930,18930,0
|
|
20240318,181200,6902762810,18930,18930,18930,18930,0
|
|
20240318,181100,6902762810,18930,18930,18930,18930,0
|
|
20240318,181000,6902762810,18930,18930,18930,18930,0
|
|
20240318,180900,6902762810,18930,18930,18930,18930,0
|
|
20240318,180800,6902762810,18930,18930,18930,18930,0
|
|
20240318,180700,6902762810,18930,18930,18930,18930,0
|
|
20240318,180600,6902762810,18930,18930,18930,18930,0
|
|
20240318,180500,6902762810,18930,18930,18930,18930,0
|
|
20240318,180400,6902762810,18930,18930,18930,18930,0
|
|
20240318,180300,6902762810,18930,18930,18930,18930,0
|
|
20240318,180200,6902762810,18930,18930,18930,18930,0
|
|
20240318,180100,6902762810,18930,18930,18930,18930,0
|
|
20240318,180000,6902762810,18930,18930,18930,18930,0
|
|
20240318,175900,6902762810,18930,18930,18930,18930,5043
|
|
20240318,175800,6902762810,18930,18930,18930,18930,0
|
|
20240318,175700,6902762810,18930,18930,18930,18930,0
|
|
20240318,175600,6902762810,18930,18930,18930,18930,0
|
|
20240318,175500,6902762810,18930,18930,18930,18930,0
|
|
20240318,175400,6902762810,18930,18930,18930,18930,0
|
|
20240318,175300,6902762810,18930,18930,18930,18930,0
|
|
20240318,175200,6902762810,18930,18930,18930,18930,0
|
|
20240318,175100,6902762810,18930,18930,18930,18930,0
|
|
20240318,175000,6902762810,18930,18930,18930,18930,0
|
|
20240318,174900,6902762810,18930,18930,18930,18930,0
|
|
20240318,174800,6902762810,18930,18930,18930,18930,0
|
|
20240318,174700,6902762810,18930,18930,18930,18930,0
|
|
20240318,174600,6902762810,18930,18930,18930,18930,0
|
|
20240318,174500,6902762810,18930,18930,18930,18930,0
|
|
20240318,174400,6902762810,18930,18930,18930,18930,0
|
|
20240318,174300,6902762810,18930,18930,18930,18930,0
|
|
20240318,174200,6902762810,18930,18930,18930,18930,0
|
|
20240318,174100,6902762810,18930,18930,18930,18930,0
|
|
20240318,174000,6902762810,18930,18930,18930,18930,0
|
|
20240318,173900,6902762810,18930,18930,18930,18930,0
|
|
20240318,173800,6902762810,18930,18930,18930,18930,0
|
|
20240318,173700,6902762810,18930,18930,18930,18930,0
|
|
20240318,173600,6902762810,18930,18930,18930,18930,0
|
|
20240318,173500,6902762810,18930,18930,18930,18930,0
|
|
20240318,173400,6902762810,18930,18930,18930,18930,0
|
|
20240318,173300,6902762810,18930,18930,18930,18930,0
|
|
20240318,173200,6902762810,18930,18930,18930,18930,0
|
|
20240318,173100,6902762810,18930,18930,18930,18930,0
|
|
20240318,173000,6902762810,18930,18930,18930,18930,0
|
|
20240318,172900,6902762810,18930,18930,18930,18930,5043
|
|
20240318,172800,6902762810,18930,18930,18930,18930,0
|
|
20240318,172700,6902762810,18930,18930,18930,18930,0
|
|
20240318,172600,6902762810,18930,18930,18930,18930,0
|
|
20240318,172500,6902762810,18930,18930,18930,18930,0
|
|
20240318,172400,6902762810,18930,18930,18930,18930,0
|
|
20240318,172300,6902762810,18930,18930,18930,18930,0
|
|
20240318,172200,6902762810,18930,18930,18930,18930,0
|
|
20240318,172100,6902762810,18930,18930,18930,18930,0
|
|
20240318,172000,6902762810,18930,18930,18930,18930,0
|
|
20240318,171900,6902762810,18930,18930,18930,18930,0
|
|
20240318,171800,6902762810,18930,18930,18930,18930,0
|
|
20240318,171700,6902762810,18930,18930,18930,18930,0
|
|
20240318,171600,6902762810,18930,18930,18930,18930,0
|
|
20240318,171500,6902762810,18930,18930,18930,18930,0
|
|
20240318,171400,6902762810,18930,18930,18930,18930,0
|
|
20240318,171300,6902762810,18930,18930,18930,18930,0
|
|
20240318,171200,6902762810,18930,18930,18930,18930,0
|
|
20240318,171100,6902762810,18930,18930,18930,18930,0
|
|
20240318,171000,6902762810,18930,18930,18930,18930,0
|
|
20240318,170900,6902762810,18930,18930,18930,18930,0
|
|
20240318,170800,6902762810,18930,18930,18930,18930,0
|
|
20240318,170700,6902762810,18930,18930,18930,18930,0
|
|
20240318,170600,6902762810,18930,18930,18930,18930,0
|
|
20240318,170500,6902762810,18930,18930,18930,18930,0
|
|
20240318,170400,6902762810,18930,18930,18930,18930,0
|
|
20240318,170300,6902762810,18930,18930,18930,18930,0
|
|
20240318,170200,6902762810,18930,18930,18930,18930,0
|
|
20240318,170100,6902762810,18930,18930,18930,18930,0
|
|
20240318,170000,6902762810,18930,18930,18930,18930,0
|
|
20240318,165900,6902762810,18930,18930,18930,18930,5043
|
|
20240318,165800,6902762810,18930,18930,18930,18930,0
|
|
20240318,165700,6902762810,18930,18930,18930,18930,0
|
|
20240318,165600,6902762810,18930,18930,18930,18930,0
|
|
20240318,165500,6902762810,18930,18930,18930,18930,0
|
|
20240318,165400,6902762810,18930,18930,18930,18930,0
|
|
20240318,165300,6902762810,18930,18930,18930,18930,0
|
|
20240318,165200,6902762810,18930,18930,18930,18930,0
|
|
20240318,165100,6902762810,18930,18930,18930,18930,0
|
|
20240318,165000,6902762810,18930,18930,18930,18930,0
|
|
20240318,164900,6902762810,18930,18930,18930,18930,0
|
|
20240318,164800,6902762810,18930,18930,18930,18930,0
|
|
20240318,164700,6902762810,18930,18930,18930,18930,0
|
|
20240318,164600,6902762810,18930,18930,18930,18930,0
|
|
20240318,164500,6902762810,18930,18930,18930,18930,0
|
|
20240318,164400,6902762810,18930,18930,18930,18930,0
|
|
20240318,164300,6902762810,18930,18930,18930,18930,0
|
|
20240318,164200,6902762810,18930,18930,18930,18930,0
|
|
20240318,164100,6902762810,18930,18930,18930,18930,0
|
|
20240318,164000,6902762810,18930,18930,18930,18930,0
|
|
20240318,163900,6902762810,18930,18930,18930,18930,0
|
|
20240318,163800,6902762810,18930,18930,18930,18930,0
|
|
20240318,163700,6902762810,18930,18930,18930,18930,0
|
|
20240318,163600,6902762810,18930,18930,18930,18930,0
|
|
20240318,163500,6902762810,18930,18930,18930,18930,0
|
|
20240318,163400,6902762810,18930,18930,18930,18930,0
|
|
20240318,163300,6902762810,18930,18930,18930,18930,0
|
|
20240318,163200,6902762810,18930,18930,18930,18930,0
|
|
20240318,163100,6902762810,18930,18930,18930,18930,0
|
|
20240318,163000,6902762810,18930,18930,18930,18930,0
|
|
20240318,162900,6902762810,18930,18930,18930,18930,5043
|
|
20240318,162800,6902762810,18930,18930,18930,18930,0
|
|
20240318,162700,6902762810,18930,18930,18930,18930,0
|
|
20240318,162600,6902762810,18930,18930,18930,18930,0
|
|
20240318,162500,6902762810,18930,18930,18930,18930,0
|
|
20240318,162400,6902762810,18930,18930,18930,18930,0
|
|
20240318,162300,6902762810,18930,18930,18930,18930,0
|
|
20240318,162200,6902762810,18930,18930,18930,18930,0
|
|
20240318,162100,6902762810,18930,18930,18930,18930,0
|
|
20240318,162000,6902762810,18930,18930,18930,18930,0
|
|
20240318,161900,6902762810,18930,18930,18930,18930,0
|
|
20240318,161800,6902762810,18930,18930,18930,18930,0
|
|
20240318,161700,6902762810,18930,18930,18930,18930,0
|
|
20240318,161600,6902762810,18930,18930,18930,18930,0
|
|
20240318,161500,6902762810,18930,18930,18930,18930,0
|
|
20240318,161400,6902762810,18930,18930,18930,18930,0
|
|
20240318,161300,6902762810,18930,18930,18930,18930,0
|
|
20240318,161200,6902762810,18930,18930,18930,18930,0
|
|
20240318,161100,6902762810,18930,18930,18930,18930,0
|
|
20240318,161000,6902762810,18930,18930,18930,18930,0
|
|
20240318,160900,6902762810,18930,18930,18930,18930,0
|
|
20240318,160800,6902762810,18930,18930,18930,18930,0
|
|
20240318,160700,6902762810,18930,18930,18930,18930,0
|
|
20240318,160600,6902762810,18930,18930,18930,18930,0
|
|
20240318,160500,6902762810,18930,18930,18930,18930,0
|
|
20240318,160400,6902762810,18930,18930,18930,18930,0
|
|
20240318,160300,6902762810,18930,18930,18930,18930,0
|
|
20240318,160200,6902762810,18930,18930,18930,18930,0
|
|
20240318,160100,6902762810,18930,18930,18930,18930,0
|
|
20240318,160000,6902762810,18930,18930,18930,18930,0
|
|
20240318,155900,6902762810,18930,18930,18930,18930,5043
|
|
20240318,155800,6902762810,18930,18930,18930,18930,0
|
|
20240318,155700,6902762810,18930,18930,18930,18930,0
|
|
20240318,155600,6902762810,18930,18930,18930,18930,0
|
|
20240318,155500,6902762810,18930,18930,18930,18930,0
|
|
20240318,155400,6902762810,18930,18930,18930,18930,0
|
|
20240318,155300,6902762810,18930,18930,18930,18930,0
|
|
20240318,155200,6902762810,18930,18930,18930,18930,0
|
|
20240318,155100,6902762810,18930,18930,18930,18930,0
|
|
20240318,155000,6902762810,18930,18930,18930,18930,0
|
|
20240318,154900,6902762810,18930,18930,18930,18930,0
|
|
20240318,154800,6902762810,18930,18930,18930,18930,0
|
|
20240318,154700,6902762810,18930,18930,18930,18930,0
|
|
20240318,154600,6902762810,18930,18930,18930,18930,0
|
|
20240318,154500,6902762810,18930,18930,18930,18930,0
|
|
20240318,154400,6902762810,18930,18930,18930,18930,0
|
|
20240318,154300,6902762810,18930,18930,18930,18930,0
|
|
20240318,154200,6902762810,18930,18930,18930,18930,0
|
|
20240318,154100,6902762810,18930,18930,18930,18930,0
|
|
20240318,154000,6902762810,18930,18930,18930,18930,0
|
|
20240318,153900,6902762810,18930,18930,18930,18930,0
|
|
20240318,153800,6902762810,18930,18930,18930,18930,0
|
|
20240318,153700,6902762810,18930,18930,18930,18930,0
|
|
20240318,153600,6902762810,18930,18930,18930,18930,0
|
|
20240318,153500,6902762810,18930,18930,18930,18930,0
|
|
20240318,153400,6902762810,18930,18930,18930,18930,0
|
|
20240318,153300,6902762810,18930,18930,18930,18930,0
|
|
20240318,153200,6902762810,18930,18930,18930,18930,0
|
|
20240318,153100,6902762810,18930,18930,18930,18930,0
|
|
20240318,153000,6902762810,18930,18930,18930,18930,5043
|
|
20240318,152900,6807298820,18910,18910,18910,18910,0
|
|
20240318,152800,6807298820,18910,18910,18910,18910,0
|
|
20240318,152700,6807298820,18910,18910,18910,18910,0
|
|
20240318,152600,6807298820,18910,18910,18910,18910,0
|
|
20240318,152500,6807298820,18910,18910,18910,18910,0
|
|
20240318,152400,6807298820,18910,18910,18910,18910,0
|
|
20240318,152300,6807298820,18910,18910,18910,18910,0
|
|
20240318,152200,6807298820,18910,18910,18910,18910,0
|
|
20240318,152100,6807298820,18910,18910,18910,18910,0
|
|
20240318,152000,6807298820,18910,18910,18910,18910,0
|
|
20240318,151900,6807298820,18910,18900,18920,18900,381
|
|
20240318,151800,6800094480,18910,18920,18920,18900,1189
|
|
20240318,151700,6777617210,18910,18910,18920,18910,387
|
|
20240318,151600,6770298290,18920,18910,18920,18910,285
|
|
20240318,151500,6764908820,18910,18910,18910,18900,984
|
|
20240318,151400,6746302500,18910,18890,18910,18890,921
|
|
20240318,151300,6728897130,18900,18900,18900,18890,302
|
|
20240318,151200,6723190720,18900,18890,18900,18880,848
|
|
20240318,151100,6707166420,18890,18890,18890,18880,370
|
|
20240318,151000,6700179130,18890,18890,18900,18880,758
|
|
20240318,150900,6685863000,18890,18900,18900,18880,607
|
|
20240318,150800,6674394170,18880,18900,18910,18880,1841
|
|
20240318,150700,6639620490,18900,18910,18920,18890,1624
|
|
20240318,150600,6608925790,18920,18920,18920,18910,1440
|
|
20240318,150500,6581687370,18920,18910,18930,18910,530
|
|
20240318,150400,6571657520,18920,18930,18930,18920,341
|
|
20240318,150300,6565203850,18930,18940,18940,18920,737
|
|
20240318,150200,6551252340,18940,18920,18940,18920,804
|
|
20240318,150100,6536031420,18930,18920,18930,18920,533
|
|
20240318,150000,6525944390,18900,18920,18930,18900,2423
|
|
20240318,145900,6480097980,18920,18900,18930,18900,632
|
|
20240318,145800,6468139700,18900,18880,18900,18870,734
|
|
20240318,145700,6454274280,18870,18860,18870,18860,336
|
|
20240318,145600,6447936680,18860,18870,18870,18850,689
|
|
20240318,145500,6434941810,18870,18870,18870,18870,43
|
|
20240318,145400,6434130400,18870,18870,18870,18870,234
|
|
20240318,145300,6429714820,18870,18880,18880,18870,366
|
|
20240318,145200,6422807910,18880,18880,18880,18880,348
|
|
20240318,145100,6416237670,18880,18890,18890,18880,403
|
|
20240318,145000,6408627500,18880,18870,18880,18870,667
|
|
20240318,144900,6396039430,18880,18880,18880,18870,409
|
|
20240318,144800,6388318010,18880,18880,18880,18880,454
|
|
20240318,144700,6379746490,18890,18900,18900,18890,766
|
|
20240318,144600,6365269730,18910,18910,18910,18890,126
|
|
20240318,144500,6362888290,18910,18920,18920,18910,222
|
|
20240318,144400,6358688500,18930,18930,18940,18920,812
|
|
20240318,144300,6343316930,18920,18920,18920,18920,290
|
|
20240318,144200,6337830130,18930,18930,18930,18920,315
|
|
20240318,144100,6331869040,18920,18910,18920,18900,559
|
|
20240318,144000,6321298080,18900,18900,18910,18890,208
|
|
20240318,143900,6317366920,18910,18910,18910,18910,262
|
|
20240318,143800,6312412500,18910,18910,18910,18900,730
|
|
20240318,143700,6298612680,18900,18910,18910,18900,630
|
|
20240318,143600,6286704200,18910,18900,18910,18900,545
|
|
20240318,143500,6276402850,18910,18890,18910,18890,236
|
|
20240318,143400,6271942650,18890,18890,18900,18880,328
|
|
20240318,143300,6265745190,18900,18900,18910,18880,138
|
|
20240318,143200,6263137110,18880,18880,18880,18880,125
|
|
20240318,143100,6260777110,18880,18890,18900,18880,380
|
|
20240318,143000,6253600420,18890,18910,18920,18890,1038
|
|
20240318,142900,6233977840,18900,18900,18900,18900,129
|
|
20240318,142800,6231539740,18910,18900,18910,18900,324
|
|
20240318,142700,6225416130,18910,18910,18910,18910,177
|
|
20240318,142600,6222069060,18910,18910,18920,18910,860
|
|
20240318,142500,6205806450,18920,18920,18920,18920,525
|
|
20240318,142400,6195873450,18930,18930,18930,18920,179
|
|
20240318,142300,6192485380,18920,18910,18920,18910,374
|
|
20240318,142200,6185410860,18900,18910,18910,18900,80
|
|
20240318,142100,6183898110,18890,18870,18890,18870,167
|
|
20240318,142000,6180746120,18870,18870,18880,18870,339
|
|
20240318,141900,6174348190,18870,18870,18870,18860,284
|
|
20240318,141800,6168991100,18870,18890,18890,18870,608
|
|
20240318,141700,6157517560,18870,18860,18870,18850,301
|
|
20240318,141600,6151843120,18860,18900,18900,18860,642
|
|
20240318,141500,6139726290,18900,18900,18900,18900,1
|
|
20240318,141400,6139707390,18910,18900,18910,18900,168
|
|
20240318,141300,6136531930,18910,18910,18910,18900,320
|
|
20240318,141200,6130480780,18910,18920,18920,18880,353
|
|
20240318,141100,6123813600,18920,18890,18920,18880,245
|
|
20240318,141000,6119186740,18900,18980,18980,18900,4029
|
|
20240318,140900,6042868910,18980,18980,18990,18970,846
|
|
20240318,140800,6026808750,18990,18980,18990,18980,406
|
|
20240318,140700,6019102760,18990,19020,19020,18980,1647
|
|
20240318,140600,5987817040,19010,18990,19020,18990,1774
|
|
20240318,140500,5954111160,18990,18970,18990,18960,1718
|
|
20240318,140400,5921512650,18970,18980,18980,18950,1353
|
|
20240318,140300,5895856070,18980,18820,18980,18820,6253
|
|
20240318,140200,5777492840,18840,18840,18840,18840,4
|
|
20240318,140100,5777417480,18840,18840,18840,18840,112
|
|
20240318,140000,5775307400,18790,18790,18790,18790,224
|
|
20240318,135900,5771098440,18770,18770,18770,18770,730
|
|
20240318,135800,5757396340,18770,18750,18790,18750,25
|
|
20240318,135700,5756927370,18790,18750,18790,18750,534
|
|
20240318,135600,5746908430,18750,18750,18750,18750,150
|
|
20240318,135500,5744095930,18730,18800,18800,18730,2367
|
|
20240318,135400,5699662990,18810,18840,18840,18810,800
|
|
20240318,135300,5684609740,18840,18830,18840,18830,699
|
|
20240318,135200,5671444430,18840,18840,18840,18840,170
|
|
20240318,135100,5668241630,18840,18850,18850,18840,60
|
|
20240318,135000,5667111170,18850,18850,18850,18850,94
|
|
20240318,134900,5665339270,18850,18840,18850,18820,335
|
|
20240318,134800,5659030340,18830,18830,18830,18830,139
|
|
20240318,134700,5656412970,18820,18820,18830,18810,353
|
|
20240318,134600,5649771710,18830,18840,18850,18820,671
|
|
20240318,134500,5637139120,18850,18850,18850,18840,298
|
|
20240318,134400,5631522860,18850,18880,18880,18850,424
|
|
20240318,134300,5623528240,18860,18860,18870,18860,220
|
|
20240318,134200,5619377420,18860,18860,18860,18860,38
|
|
20240318,134100,5618660740,18880,18880,18880,18860,283
|
|
20240318,134000,5613320700,18880,18890,18890,18880,840
|
|
20240318,133900,5597457830,18900,18900,18900,18900,2
|
|
20240318,133800,5597420030,18880,18890,18890,18880,477
|
|
20240318,133700,5588412780,18890,18910,18920,18890,90
|
|
20240318,133600,5586712210,18900,18890,18900,18890,256
|
|
20240318,133500,5581875730,18890,18890,18890,18890,0
|
|
20240318,133400,5581875730,18890,18890,18890,18890,38
|
|
20240318,133300,5581157910,18890,18890,18900,18890,103
|
|
20240318,133200,5579212180,18880,18890,18890,18880,80
|
|
20240318,133100,5577701600,18880,18880,18890,18880,211
|
|
20240318,133000,5573716920,18890,18900,18900,18890,225
|
|
20240318,132900,5569464860,18910,18890,18910,18890,502
|
|
20240318,132800,5559977520,18890,18890,18900,18890,201
|
|
20240318,132700,5556180530,18890,18900,18900,18890,405
|
|
20240318,132600,5548528060,18900,18900,18900,18890,784
|
|
20240318,132500,5533710690,18890,18900,18900,18890,112
|
|
20240318,132400,5531594850,18890,18890,18900,18890,403
|
|
20240318,132300,5523982130,18890,18900,18900,18890,320
|
|
20240318,132200,5517934730,18890,18890,18900,18890,457
|
|
20240318,132100,5509299220,18890,18890,18890,18890,424
|
|
20240318,132000,5501289860,18890,18890,18890,18890,2
|
|
20240318,131900,5501252080,18880,18870,18880,18870,124
|
|
20240318,131800,5498911100,18870,18890,18890,18870,183
|
|
20240318,131700,5495456230,18900,18900,18900,18900,107
|
|
20240318,131600,5493433930,18890,18900,18900,18890,94
|
|
20240318,131500,5491658260,18900,18820,18910,18820,113
|
|
20240318,131400,5489527300,18810,18900,18900,18810,272
|
|
20240318,131300,5484406260,18810,18930,18930,18800,3488
|
|
20240318,131200,5418585590,18930,18930,18930,18930,2
|
|
20240318,131100,5418547730,18930,18930,18930,18910,39
|
|
20240318,131000,5417809560,18920,18930,18930,18920,204
|
|
20240318,130900,5413949870,18930,18910,18930,18910,206
|
|
20240318,130800,5410051100,18920,18920,18930,18920,490
|
|
20240318,130700,5400779300,18920,18930,18930,18920,221
|
|
20240318,130600,5396597140,18930,18920,18930,18920,380
|
|
20240318,130500,5389403880,18920,18910,18920,18910,273
|
|
20240318,130400,5384239660,18920,18920,18930,18920,606
|
|
20240318,130300,5372772880,18920,18920,18950,18920,150
|
|
20240318,130200,5369931940,18920,18890,18920,18880,2766
|
|
20240318,130100,5317653240,18880,18870,18890,18870,777
|
|
20240318,130000,5302981150,18870,18900,18900,18870,591
|
|
20240318,125900,5291819580,18900,18920,18920,18900,1650
|
|
20240318,125800,5260618660,18920,18910,18920,18910,107
|
|
20240318,125700,5258595230,18910,18920,18920,18910,656
|
|
20240318,125600,5246186820,18920,18950,18950,18920,826
|
|
20240318,125500,5230551190,18950,18970,18970,18950,544
|
|
20240318,125400,5220237220,18960,18970,18970,18960,167
|
|
20240318,125300,5217069980,18970,18990,18990,18970,502
|
|
20240318,125200,5207545340,18990,18980,19000,18980,172
|
|
20240318,125100,5204279490,18980,19020,19020,18980,1250
|
|
20240318,125000,5180528930,19020,19030,19030,19020,303
|
|
20240318,124900,5174765610,19030,19030,19030,19020,676
|
|
20240318,124800,5161901600,19030,19030,19040,19030,1011
|
|
20240318,124700,5142652960,19030,19030,19040,19030,261
|
|
20240318,124600,5137683830,19020,19040,19040,19020,21
|
|
20240318,124500,5137284270,19040,19030,19040,19030,626
|
|
20240318,124400,5125371480,19030,19040,19040,19030,52
|
|
20240318,124300,5124381860,19030,19030,19030,19030,671
|
|
20240318,124200,5111612730,19030,19030,19040,19030,412
|
|
20240318,124100,5103769350,19040,19030,19040,19030,433
|
|
20240318,124000,5095526960,19030,19030,19030,19030,350
|
|
20240318,123900,5088866460,19040,19010,19040,19010,937
|
|
20240318,123800,5071040920,19020,19000,19020,19000,275
|
|
20240318,123700,5065813240,19010,19010,19010,19000,237
|
|
20240318,123600,5061308960,19000,19020,19020,19000,549
|
|
20240318,123500,5050872200,19010,19010,19010,19010,105
|
|
20240318,123400,5048876150,19010,19020,19020,19010,208
|
|
20240318,123300,5044922020,19020,18990,19020,18990,870
|
|
20240318,123200,5028386970,19000,18990,19000,18990,211
|
|
20240318,123100,5024379150,18970,18960,18970,18960,73
|
|
20240318,123000,5022994690,18960,18990,18990,18960,998
|
|
20240318,122900,5004056730,19000,19020,19020,19000,1390
|
|
20240318,122800,4977637670,19010,19020,19020,19010,485
|
|
20240318,122700,4968415120,19020,19020,19020,19010,220
|
|
20240318,122600,4964230740,19010,19030,19030,19010,1296
|
|
20240318,122500,4939580510,19020,19030,19030,19020,496
|
|
20240318,122400,4930145380,19020,19000,19020,19000,361
|
|
20240318,122300,4923281200,19000,19010,19020,19000,376
|
|
20240318,122200,4916133930,19000,19000,19010,19000,330
|
|
20240318,122100,4909861930,19000,19010,19010,19000,330
|
|
20240318,122000,4903590080,19010,19030,19030,19010,689
|
|
20240318,121900,4890478940,19030,19040,19040,19030,64
|
|
20240318,121800,4889260500,19040,19020,19040,19010,997
|
|
20240318,121700,4870292740,19010,19020,19030,19010,1124
|
|
20240318,121600,4848916790,19030,19020,19030,19020,28
|
|
20240318,121500,4848384210,19040,19020,19040,19020,402
|
|
20240318,121400,4840736020,19010,19010,19030,19000,275
|
|
20240318,121300,4835509120,19010,19040,19040,19000,145
|
|
20240318,121200,4832752810,19040,19040,19040,19000,587
|
|
20240318,121100,4821580510,19030,19020,19030,19020,836
|
|
20240318,121000,4805673350,19000,19010,19010,19000,568
|
|
20240318,120900,4794880660,19000,19000,19020,19000,561
|
|
20240318,120800,4784212840,19000,18930,19000,18930,558
|
|
20240318,120700,4773642590,18930,18910,18930,18910,478
|
|
20240318,120600,4764596360,18910,18950,18960,18910,2842
|
|
20240318,120500,4710811200,18950,18960,18960,18940,820
|
|
20240318,120400,4695272040,18960,18980,18980,18950,1102
|
|
20240318,120300,4674374540,18980,19010,19010,18980,651
|
|
20240318,120200,4662008370,19010,19030,19040,19010,623
|
|
20240318,120100,4650155460,19030,19050,19050,19030,554
|
|
20240318,120000,4639604410,19050,19060,19060,19050,816
|
|
20240318,115900,4624056820,19070,19090,19090,19070,1645
|
|
20240318,115800,4592675820,19090,19090,19110,19080,1649
|
|
20240318,115700,4561174080,19090,19070,19090,19070,935
|
|
20240318,115600,4543334590,19080,19080,19080,19070,285
|
|
20240318,115500,4537896820,19080,19080,19080,19070,896
|
|
20240318,115400,4520804000,19090,19080,19090,19080,1088
|
|
20240318,115300,4500035760,19090,19070,19090,19070,990
|
|
20240318,115200,4481149670,19080,19070,19080,19070,859
|
|
20240318,115100,4464762900,19070,19110,19110,19060,2048
|
|
20240318,115000,4425674110,19110,19090,19120,19090,6304
|
|
20240318,114900,4305234450,19090,19070,19090,19060,2072
|
|
20240318,114800,4265701630,19070,19060,19070,19050,1134
|
|
20240318,114700,4244085580,19060,19050,19060,19040,730
|
|
20240318,114600,4230176800,19050,19050,19050,19030,1262
|
|
20240318,114500,4206142650,19050,19040,19060,19030,490
|
|
20240318,114400,4196810990,19040,19040,19040,19030,879
|
|
20240318,114300,4180076040,19040,19040,19050,19030,1502
|
|
20240318,114200,4151477840,19050,19040,19050,19030,2059
|
|
20240318,114100,4112273520,19030,19020,19040,19020,1274
|
|
20240318,114000,4088034280,19010,19010,19020,19000,282
|
|
20240318,113900,4082673390,19000,19010,19020,19000,1621
|
|
20240318,113800,4051860320,19000,18940,19030,18930,12872
|
|
20240318,113700,3807361230,18950,18940,18960,18940,548
|
|
20240318,113600,3796976900,18950,18940,18950,18940,146
|
|
20240318,113500,3794210690,18950,18950,18950,18940,369
|
|
20240318,113400,3787218880,18960,18970,18980,18960,970
|
|
20240318,113300,3768818190,18970,18970,18980,18970,1749
|
|
20240318,113200,3735624890,18980,18960,18980,18960,1324
|
|
20240318,113100,3710506440,18970,18960,18970,18960,721
|
|
20240318,113000,3696831130,18970,18950,18970,18950,2256
|
|
20240318,112900,3654067210,18950,18940,18950,18930,674
|
|
20240318,112800,3641297780,18950,18940,18950,18940,720
|
|
20240318,112700,3627657980,18940,18930,18940,18930,1096
|
|
20240318,112600,3606905130,18930,18930,18940,18930,361
|
|
20240318,112500,3600070600,18930,18930,18930,18920,619
|
|
20240318,112400,3588353070,18920,18920,18930,18920,458
|
|
20240318,112300,3579686680,18920,18920,18930,18920,912
|
|
20240318,112200,3562429660,18920,18920,18930,18920,387
|
|
20240318,112100,3555107120,18910,18900,18910,18890,1777
|
|
20240318,112000,3521515920,18900,18900,18900,18900,44
|
|
20240318,111900,3520684320,18900,18880,18900,18880,2403
|
|
20240318,111800,3475272960,18890,18890,18890,18880,910
|
|
20240318,111700,3458083570,18890,18890,18900,18890,516
|
|
20240318,111600,3448335100,18900,18890,18900,18890,508
|
|
20240318,111500,3438736560,18900,18890,18900,18880,844
|
|
20240318,111400,3422796150,18890,18890,18890,18880,301
|
|
20240318,111300,3417110360,18880,18900,18900,18880,413
|
|
20240318,111200,3409308870,18900,18890,18900,18890,347
|
|
20240318,111100,3402752720,18890,18890,18890,18890,2574
|
|
20240318,111000,3354129860,18890,18870,18890,18870,1721
|
|
20240318,110900,3321622390,18870,18870,18890,18870,1772
|
|
20240318,110800,3288167980,18870,18870,18880,18870,2026
|
|
20240318,110700,3249935660,18870,18870,18870,18860,297
|
|
20240318,110600,3244331480,18870,18860,18870,18860,298
|
|
20240318,110500,3238709920,18860,18870,18870,18860,372
|
|
20240318,110400,3231693910,18870,18870,18870,18860,378
|
|
20240318,110300,3224563250,18870,18860,18870,18850,135
|
|
20240318,110200,3222016160,18870,18860,18870,18850,387
|
|
20240318,110100,3214718030,18850,18860,18860,18850,928
|
|
20240318,110000,3197218790,18860,18850,18860,18850,417
|
|
20240318,105900,3189355860,18850,18840,18850,18840,113
|
|
20240318,105800,3187225970,18840,18840,18850,18840,302
|
|
20240318,105700,3181534710,18840,18850,18850,18840,325
|
|
20240318,105600,3175410240,18840,18840,18850,18840,325
|
|
20240318,105500,3169284710,18840,18840,18850,18840,274
|
|
20240318,105400,3164122090,18850,18840,18850,18840,680
|
|
20240318,105300,3151307740,18850,18840,18850,18840,930
|
|
20240318,105200,3133782820,18840,18810,18840,18810,597
|
|
20240318,105100,3122550190,18810,18760,18810,18760,2628
|
|
20240318,105000,3073166350,18760,18770,18770,18760,191
|
|
20240318,104900,3069581880,18780,18740,18780,18740,46
|
|
20240318,104800,3068719420,18750,18770,18770,18750,743
|
|
20240318,104700,3054785070,18780,18780,18780,18780,104
|
|
20240318,104600,3052831950,18780,18780,18780,18740,803
|
|
20240318,104500,3037764790,18790,18770,18790,18770,53
|
|
20240318,104400,3036769940,18780,18790,18790,18780,270
|
|
20240318,104300,3031698290,18780,18790,18790,18770,411
|
|
20240318,104200,3023980900,18800,18800,18800,18780,358
|
|
20240318,104100,3017253490,18780,18790,18790,18780,135
|
|
20240318,104000,3014717450,18790,18790,18790,18780,239
|
|
20240318,103900,3010226730,18780,18780,18790,18780,295
|
|
20240318,103800,3004686610,18790,18780,18800,18780,277
|
|
20240318,103700,2999481550,18790,18800,18800,18790,6
|
|
20240318,103600,2999368760,18800,18780,18810,18780,943
|
|
20240318,103500,2981641950,18780,18750,18780,18740,1207
|
|
20240318,103400,2959012200,18750,18760,18770,18740,1868
|
|
20240318,103300,2923979330,18770,18780,18800,18770,451
|
|
20240318,103200,2915509090,18790,18810,18810,18790,344
|
|
20240318,103100,2909040910,18810,18810,18820,18800,282
|
|
20240318,103000,2903737590,18820,18830,18830,18820,248
|
|
20240318,102900,2899068870,18830,18830,18830,18820,576
|
|
20240318,102800,2888225040,18830,18830,18840,18830,63
|
|
20240318,102700,2887038510,18830,18830,18840,18830,182
|
|
20240318,102600,2883610670,18850,18840,18850,18820,1029
|
|
20240318,102500,2864227170,18830,18840,18840,18820,609
|
|
20240318,102400,2852754380,18840,18840,18850,18840,128
|
|
20240318,102300,2850341990,18840,18840,18850,18840,557
|
|
20240318,102200,2839845080,18840,18850,18850,18840,80
|
|
20240318,102100,2838337740,18850,18850,18860,18850,873
|
|
20240318,102000,2821879970,18850,18850,18850,18850,340
|
|
20240318,101900,2815470970,18840,18820,18850,18820,666
|
|
20240318,101800,2802927390,18820,18810,18820,18770,345
|
|
20240318,101700,2796438870,18810,18730,18810,18730,4587
|
|
20240318,101600,2710442590,18740,18760,18760,18740,1537
|
|
20240318,101500,2681630570,18750,18790,18800,18750,1019
|
|
20240318,101400,2662498010,18790,18790,18800,18790,597
|
|
20240318,101300,2651279910,18790,18790,18800,18790,646
|
|
20240318,101200,2639140770,18790,18850,18850,18790,2481
|
|
20240318,101100,2592475190,18850,18850,18850,18820,2766
|
|
20240318,101000,2540368400,18850,18860,18870,18850,884
|
|
20240318,100900,2523700970,18860,18860,18870,18860,903
|
|
20240318,100800,2506669110,18860,18880,18880,18850,1173
|
|
20240318,100700,2484536520,18880,18860,18880,18850,982
|
|
20240318,100600,2466009780,18860,18830,18860,18820,2467
|
|
20240318,100500,2419526800,18830,18830,18840,18830,493
|
|
20240318,100400,2410243490,18830,18830,18830,18820,795
|
|
20240318,100300,2395274640,18840,18830,18840,18820,1081
|
|
20240318,100200,2374917360,18820,18800,18820,18790,2026
|
|
20240318,100100,2336807490,18800,18800,18800,18790,635
|
|
20240318,100000,2324871980,18790,18790,18810,18770,836
|
|
20240318,095900,2309164100,18780,18800,18810,18780,1881
|
|
20240318,095800,2273806810,18800,18800,18810,18800,600
|
|
20240318,095700,2262524530,18800,18780,18820,18780,3228
|
|
20240318,095600,2201836530,18780,18770,18790,18770,1406
|
|
20240318,095500,2175434940,18770,18730,18770,18720,493
|
|
20240318,095400,2166195310,18750,18740,18750,18730,1927
|
|
20240318,095300,2130091330,18740,18760,18770,18740,1264
|
|
20240318,095200,2106385750,18770,18770,18770,18760,287
|
|
20240318,095100,2100999460,18780,18780,18790,18780,1064
|
|
20240318,095000,2081015540,18780,18780,18790,18780,1299
|
|
20240318,094900,2056613100,18780,18770,18790,18760,1597
|
|
20240318,094800,2026621600,18770,18780,18780,18770,746
|
|
20240318,094700,2012616750,18770,18760,18790,18760,1583
|
|
20240318,094600,1982887670,18770,18740,18770,18730,4082
|
|
20240318,094500,1906364830,18730,18720,18740,18720,340
|
|
20240318,094400,1899996370,18740,18740,18750,18720,811
|
|
20240318,094300,1884802000,18740,18740,18750,18740,1517
|
|
20240318,094200,1856365540,18740,18710,18740,18690,2514
|
|
20240318,094100,1809290510,18700,18700,18700,18680,2481
|
|
20240318,094000,1762903950,18690,18700,18700,18680,982
|
|
20240318,093900,1744547340,18700,18710,18710,18700,2984
|
|
20240318,093800,1688728830,18710,18720,18720,18710,580
|
|
20240318,093700,1677872890,18720,18740,18740,18720,1323
|
|
20240318,093600,1653095690,18740,18690,18750,18690,4527
|
|
20240318,093500,1568357090,18680,18740,18750,18680,3826
|
|
20240318,093400,1496789450,18740,18700,18750,18680,3794
|
|
20240318,093300,1425760590,18710,18600,18710,18590,10438
|
|
20240318,093200,1231049460,18590,18570,18590,18550,3305
|
|
20240318,093100,1169652170,18560,18550,18570,18540,2118
|
|
20240318,093000,1130354300,18550,18550,18560,18540,1674
|
|
20240318,092900,1099301120,18550,18570,18570,18540,1516
|
|
20240318,092800,1071178510,18570,18580,18580,18540,1907
|
|
20240318,092700,1035768430,18580,18510,18580,18510,603
|
|
20240318,092600,1024582130,18510,18480,18530,18480,1839
|
|
20240318,092500,990573770,18470,18400,18480,18390,2256
|
|
20240318,092400,948997210,18390,18340,18410,18300,5391
|
|
20240318,092300,849952000,18350,18300,18350,18300,1566
|
|
20240318,092200,821237450,18330,18310,18330,18310,1154
|
|
20240318,092100,800098490,18310,18310,18310,18300,2395
|
|
20240318,092000,756261470,18320,18330,18340,18320,142
|
|
20240318,091900,753659240,18340,18350,18350,18340,1354
|
|
20240318,091800,728816360,18350,18400,18400,18350,480
|
|
20240318,091700,720007420,18400,18350,18400,18350,145
|
|
20240318,091600,717344170,18350,18310,18350,18300,1309
|
|
20240318,091500,693357150,18320,18310,18330,18290,1828
|
|
20240318,091400,659903550,18330,18300,18330,18300,6
|
|
20240318,091300,659793720,18350,18280,18350,18280,1329
|
|
20240318,091200,635483510,18280,18330,18330,18240,529
|
|
20240318,091100,625818690,18310,18410,18420,18300,2119
|
|
20240318,091000,586906750,18410,18430,18460,18410,1357
|
|
20240318,090900,561910670,18460,18490,18490,18460,699
|
|
20240318,090800,549002560,18490,18470,18500,18470,321
|
|
20240318,090700,543071350,18460,18460,18470,18420,1695
|
|
20240318,090600,511805120,18460,18410,18460,18410,2144
|
|
20240318,090500,472287300,18400,18460,18460,18400,1604
|
|
20240318,090400,442734830,18470,18450,18470,18450,1548
|
|
20240318,090300,414145640,18450,18420,18450,18410,1214
|
|
20240318,090200,391769960,18420,18610,18620,18400,5672
|
|
20240318,090100,286582640,18600,18550,18660,18540,5336
|
|
20240318,090000,187276900,18550,18500,18550,18500,10114
|