665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200200,21242617030,9180,9180,9180,9180,17858
|
|
20240318,200100,21242617030,9180,9180,9180,9180,0
|
|
20240318,200000,21242617030,9180,9180,9180,9180,0
|
|
20240318,195900,21242617030,9180,9180,9180,9180,0
|
|
20240318,195800,21242617030,9180,9180,9180,9180,0
|
|
20240318,195700,21242617030,9180,9180,9180,9180,0
|
|
20240318,195600,21242617030,9180,9180,9180,9180,0
|
|
20240318,195500,21242617030,9180,9180,9180,9180,0
|
|
20240318,195400,21242617030,9180,9180,9180,9180,0
|
|
20240318,195300,21242617030,9180,9180,9180,9180,0
|
|
20240318,195200,21242617030,9180,9180,9180,9180,0
|
|
20240318,195100,21242617030,9180,9180,9180,9180,0
|
|
20240318,195000,21242617030,9180,9180,9180,9180,0
|
|
20240318,194900,21242617030,9180,9180,9180,9180,0
|
|
20240318,194800,21242617030,9180,9180,9180,9180,0
|
|
20240318,194700,21242617030,9180,9180,9180,9180,0
|
|
20240318,194600,21242617030,9180,9180,9180,9180,0
|
|
20240318,194500,21242617030,9180,9180,9180,9180,0
|
|
20240318,194400,21242617030,9180,9180,9180,9180,0
|
|
20240318,194300,21242617030,9180,9180,9180,9180,0
|
|
20240318,194200,21242617030,9180,9180,9180,9180,0
|
|
20240318,194100,21242617030,9180,9180,9180,9180,0
|
|
20240318,194000,21242617030,9180,9180,9180,9180,0
|
|
20240318,193900,21242617030,9180,9180,9180,9180,0
|
|
20240318,193800,21242617030,9180,9180,9180,9180,0
|
|
20240318,193700,21242617030,9180,9180,9180,9180,0
|
|
20240318,193600,21242617030,9180,9180,9180,9180,0
|
|
20240318,193500,21242617030,9180,9180,9180,9180,0
|
|
20240318,193400,21242617030,9180,9180,9180,9180,0
|
|
20240318,193300,21242617030,9180,9180,9180,9180,0
|
|
20240318,193200,21242617030,9180,9180,9180,9180,17858
|
|
20240318,193100,21242617030,9180,9180,9180,9180,0
|
|
20240318,193000,21242617030,9180,9180,9180,9180,0
|
|
20240318,192900,21242617030,9180,9180,9180,9180,0
|
|
20240318,192800,21242617030,9180,9180,9180,9180,0
|
|
20240318,192700,21242617030,9180,9180,9180,9180,0
|
|
20240318,192600,21242617030,9180,9180,9180,9180,0
|
|
20240318,192500,21242617030,9180,9180,9180,9180,0
|
|
20240318,192400,21242617030,9180,9180,9180,9180,0
|
|
20240318,192300,21242617030,9180,9180,9180,9180,0
|
|
20240318,192200,21242617030,9180,9180,9180,9180,0
|
|
20240318,192100,21242617030,9180,9180,9180,9180,0
|
|
20240318,192000,21242617030,9180,9180,9180,9180,0
|
|
20240318,191900,21242617030,9180,9180,9180,9180,0
|
|
20240318,191800,21242617030,9180,9180,9180,9180,0
|
|
20240318,191700,21242617030,9180,9180,9180,9180,0
|
|
20240318,191600,21242617030,9180,9180,9180,9180,0
|
|
20240318,191500,21242617030,9180,9180,9180,9180,0
|
|
20240318,191400,21242617030,9180,9180,9180,9180,0
|
|
20240318,191300,21242617030,9180,9180,9180,9180,0
|
|
20240318,191200,21242617030,9180,9180,9180,9180,0
|
|
20240318,191100,21242617030,9180,9180,9180,9180,0
|
|
20240318,191000,21242617030,9180,9180,9180,9180,0
|
|
20240318,190900,21242617030,9180,9180,9180,9180,0
|
|
20240318,190800,21242617030,9180,9180,9180,9180,0
|
|
20240318,190700,21242617030,9180,9180,9180,9180,0
|
|
20240318,190600,21242617030,9180,9180,9180,9180,0
|
|
20240318,190500,21242617030,9180,9180,9180,9180,0
|
|
20240318,190400,21242617030,9180,9180,9180,9180,0
|
|
20240318,190300,21242617030,9180,9180,9180,9180,0
|
|
20240318,190200,21242617030,9180,9180,9180,9180,17858
|
|
20240318,190100,21242617030,9180,9180,9180,9180,0
|
|
20240318,190000,21242617030,9180,9180,9180,9180,0
|
|
20240318,185900,21242617030,9180,9180,9180,9180,0
|
|
20240318,185800,21242617030,9180,9180,9180,9180,0
|
|
20240318,185700,21242617030,9180,9180,9180,9180,0
|
|
20240318,185600,21242617030,9180,9180,9180,9180,0
|
|
20240318,185500,21242617030,9180,9180,9180,9180,0
|
|
20240318,185400,21242617030,9180,9180,9180,9180,0
|
|
20240318,185300,21242617030,9180,9180,9180,9180,0
|
|
20240318,185200,21242617030,9180,9180,9180,9180,0
|
|
20240318,185100,21242617030,9180,9180,9180,9180,0
|
|
20240318,185000,21242617030,9180,9180,9180,9180,0
|
|
20240318,184900,21242617030,9180,9180,9180,9180,0
|
|
20240318,184800,21242617030,9180,9180,9180,9180,0
|
|
20240318,184700,21242617030,9180,9180,9180,9180,0
|
|
20240318,184600,21242617030,9180,9180,9180,9180,0
|
|
20240318,184500,21242617030,9180,9180,9180,9180,0
|
|
20240318,184400,21242617030,9180,9180,9180,9180,0
|
|
20240318,184300,21242617030,9180,9180,9180,9180,0
|
|
20240318,184200,21242617030,9180,9180,9180,9180,0
|
|
20240318,184100,21242617030,9180,9180,9180,9180,0
|
|
20240318,184000,21242617030,9180,9180,9180,9180,0
|
|
20240318,183900,21242617030,9180,9180,9180,9180,0
|
|
20240318,183800,21242617030,9180,9180,9180,9180,0
|
|
20240318,183700,21242617030,9180,9180,9180,9180,0
|
|
20240318,183600,21242617030,9180,9180,9180,9180,0
|
|
20240318,183500,21242617030,9180,9180,9180,9180,0
|
|
20240318,183400,21242617030,9180,9180,9180,9180,0
|
|
20240318,183300,21242617030,9180,9180,9180,9180,0
|
|
20240318,183200,21242617030,9180,9180,9180,9180,17858
|
|
20240318,183100,21242617030,9180,9180,9180,9180,0
|
|
20240318,183000,21242617030,9180,9180,9180,9180,0
|
|
20240318,182900,21242617030,9180,9180,9180,9180,0
|
|
20240318,182800,21242617030,9180,9180,9180,9180,0
|
|
20240318,182700,21242617030,9180,9180,9180,9180,0
|
|
20240318,182600,21242617030,9180,9180,9180,9180,0
|
|
20240318,182500,21242617030,9180,9180,9180,9180,0
|
|
20240318,182400,21242617030,9180,9180,9180,9180,0
|
|
20240318,182300,21242617030,9180,9180,9180,9180,0
|
|
20240318,182200,21242617030,9180,9180,9180,9180,0
|
|
20240318,182100,21242617030,9180,9180,9180,9180,0
|
|
20240318,182000,21242617030,9180,9180,9180,9180,0
|
|
20240318,181900,21242617030,9180,9180,9180,9180,0
|
|
20240318,181800,21242617030,9180,9180,9180,9180,0
|
|
20240318,181700,21242617030,9180,9180,9180,9180,0
|
|
20240318,181600,21242617030,9180,9180,9180,9180,0
|
|
20240318,181500,21242617030,9180,9180,9180,9180,0
|
|
20240318,181400,21242617030,9180,9180,9180,9180,0
|
|
20240318,181300,21242617030,9180,9180,9180,9180,0
|
|
20240318,181200,21242617030,9180,9180,9180,9180,0
|
|
20240318,181100,21242617030,9180,9180,9180,9180,0
|
|
20240318,181000,21242617030,9180,9180,9180,9180,0
|
|
20240318,180900,21242617030,9180,9180,9180,9180,0
|
|
20240318,180800,21242617030,9180,9180,9180,9180,0
|
|
20240318,180700,21242617030,9180,9180,9180,9180,0
|
|
20240318,180600,21242617030,9180,9180,9180,9180,0
|
|
20240318,180500,21242617030,9180,9180,9180,9180,0
|
|
20240318,180400,21242617030,9180,9180,9180,9180,0
|
|
20240318,180300,21242617030,9180,9180,9180,9180,0
|
|
20240318,180200,21242617030,9180,9180,9180,9180,17858
|
|
20240318,180100,21242617030,9180,9180,9180,9180,0
|
|
20240318,180000,21242617030,9180,9180,9180,9180,0
|
|
20240318,175900,21242617030,9180,9180,9180,9180,0
|
|
20240318,175800,21242617030,9180,9180,9180,9180,0
|
|
20240318,175700,21242617030,9180,9180,9180,9180,0
|
|
20240318,175600,21242617030,9180,9180,9180,9180,0
|
|
20240318,175500,21242617030,9180,9180,9180,9180,0
|
|
20240318,175400,21242617030,9180,9180,9180,9180,0
|
|
20240318,175300,21242617030,9180,9180,9180,9180,0
|
|
20240318,175200,21242617030,9180,9180,9180,9180,0
|
|
20240318,175100,21242617030,9180,9180,9180,9180,0
|
|
20240318,175000,21242617030,9180,9180,9180,9180,0
|
|
20240318,174900,21242617030,9180,9180,9180,9180,0
|
|
20240318,174800,21242617030,9180,9180,9180,9180,0
|
|
20240318,174700,21242617030,9180,9180,9180,9180,0
|
|
20240318,174600,21242617030,9180,9180,9180,9180,0
|
|
20240318,174500,21242617030,9180,9180,9180,9180,0
|
|
20240318,174400,21242617030,9180,9180,9180,9180,0
|
|
20240318,174300,21242617030,9180,9180,9180,9180,0
|
|
20240318,174200,21242617030,9180,9180,9180,9180,0
|
|
20240318,174100,21242617030,9180,9180,9180,9180,0
|
|
20240318,174000,21242617030,9180,9180,9180,9180,0
|
|
20240318,173900,21242617030,9180,9180,9180,9180,0
|
|
20240318,173800,21242617030,9180,9180,9180,9180,0
|
|
20240318,173700,21242617030,9180,9180,9180,9180,0
|
|
20240318,173600,21242617030,9180,9180,9180,9180,0
|
|
20240318,173500,21242617030,9180,9180,9180,9180,0
|
|
20240318,173400,21242617030,9180,9180,9180,9180,0
|
|
20240318,173300,21242617030,9180,9180,9180,9180,0
|
|
20240318,173200,21242617030,9180,9180,9180,9180,17858
|
|
20240318,173100,21242617030,9180,9180,9180,9180,0
|
|
20240318,173000,21242617030,9180,9180,9180,9180,0
|
|
20240318,172900,21242617030,9180,9180,9180,9180,0
|
|
20240318,172800,21242617030,9180,9180,9180,9180,0
|
|
20240318,172700,21242617030,9180,9180,9180,9180,0
|
|
20240318,172600,21242617030,9180,9180,9180,9180,0
|
|
20240318,172500,21242617030,9180,9180,9180,9180,0
|
|
20240318,172400,21242617030,9180,9180,9180,9180,0
|
|
20240318,172300,21242617030,9180,9180,9180,9180,0
|
|
20240318,172200,21242617030,9180,9180,9180,9180,0
|
|
20240318,172100,21242617030,9180,9180,9180,9180,0
|
|
20240318,172000,21242617030,9180,9180,9180,9180,0
|
|
20240318,171900,21242617030,9180,9180,9180,9180,0
|
|
20240318,171800,21242617030,9180,9180,9180,9180,0
|
|
20240318,171700,21242617030,9180,9180,9180,9180,0
|
|
20240318,171600,21242617030,9180,9180,9180,9180,0
|
|
20240318,171500,21242617030,9180,9180,9180,9180,0
|
|
20240318,171400,21242617030,9180,9180,9180,9180,0
|
|
20240318,171300,21242617030,9180,9180,9180,9180,0
|
|
20240318,171200,21242617030,9180,9180,9180,9180,0
|
|
20240318,171100,21242617030,9180,9180,9180,9180,0
|
|
20240318,171000,21242617030,9180,9180,9180,9180,0
|
|
20240318,170900,21242617030,9180,9180,9180,9180,0
|
|
20240318,170800,21242617030,9180,9180,9180,9180,0
|
|
20240318,170700,21242617030,9180,9180,9180,9180,0
|
|
20240318,170600,21242617030,9180,9180,9180,9180,0
|
|
20240318,170500,21242617030,9180,9180,9180,9180,0
|
|
20240318,170400,21242617030,9180,9180,9180,9180,0
|
|
20240318,170300,21242617030,9180,9180,9180,9180,0
|
|
20240318,170200,21242617030,9180,9180,9180,9180,17858
|
|
20240318,170100,21242617030,9180,9180,9180,9180,0
|
|
20240318,170000,21242617030,9180,9180,9180,9180,0
|
|
20240318,165900,21242617030,9180,9180,9180,9180,0
|
|
20240318,165800,21242617030,9180,9180,9180,9180,0
|
|
20240318,165700,21242617030,9180,9180,9180,9180,0
|
|
20240318,165600,21242617030,9180,9180,9180,9180,0
|
|
20240318,165500,21242617030,9180,9180,9180,9180,0
|
|
20240318,165400,21242617030,9180,9180,9180,9180,0
|
|
20240318,165300,21242617030,9180,9180,9180,9180,0
|
|
20240318,165200,21242617030,9180,9180,9180,9180,0
|
|
20240318,165100,21242617030,9180,9180,9180,9180,0
|
|
20240318,165000,21242617030,9180,9180,9180,9180,0
|
|
20240318,164900,21242617030,9180,9180,9180,9180,0
|
|
20240318,164800,21242617030,9180,9180,9180,9180,0
|
|
20240318,164700,21242617030,9180,9180,9180,9180,0
|
|
20240318,164600,21242617030,9180,9180,9180,9180,0
|
|
20240318,164500,21242617030,9180,9180,9180,9180,0
|
|
20240318,164400,21242617030,9180,9180,9180,9180,0
|
|
20240318,164300,21242617030,9180,9180,9180,9180,0
|
|
20240318,164200,21242617030,9180,9180,9180,9180,0
|
|
20240318,164100,21242617030,9180,9180,9180,9180,0
|
|
20240318,164000,21242617030,9180,9180,9180,9180,0
|
|
20240318,163900,21242617030,9180,9180,9180,9180,0
|
|
20240318,163800,21242617030,9180,9180,9180,9180,0
|
|
20240318,163700,21242617030,9180,9180,9180,9180,0
|
|
20240318,163600,21242617030,9180,9180,9180,9180,0
|
|
20240318,163500,21242617030,9180,9180,9180,9180,0
|
|
20240318,163400,21242617030,9180,9180,9180,9180,0
|
|
20240318,163300,21242617030,9180,9180,9180,9180,0
|
|
20240318,163200,21242617030,9180,9180,9180,9180,17858
|
|
20240318,163100,21242617030,9180,9180,9180,9180,0
|
|
20240318,163000,21242617030,9180,9180,9180,9180,0
|
|
20240318,162900,21242617030,9180,9180,9180,9180,0
|
|
20240318,162800,21242617030,9180,9180,9180,9180,0
|
|
20240318,162700,21242617030,9180,9180,9180,9180,0
|
|
20240318,162600,21242617030,9180,9180,9180,9180,0
|
|
20240318,162500,21242617030,9180,9180,9180,9180,0
|
|
20240318,162400,21242617030,9180,9180,9180,9180,0
|
|
20240318,162300,21242617030,9180,9180,9180,9180,0
|
|
20240318,162200,21242617030,9180,9180,9180,9180,0
|
|
20240318,162100,21242617030,9180,9180,9180,9180,0
|
|
20240318,162000,21242617030,9180,9180,9180,9180,0
|
|
20240318,161900,21242617030,9180,9180,9180,9180,0
|
|
20240318,161800,21242617030,9180,9180,9180,9180,0
|
|
20240318,161700,21242617030,9180,9180,9180,9180,0
|
|
20240318,161600,21242617030,9180,9180,9180,9180,0
|
|
20240318,161500,21242617030,9180,9180,9180,9180,0
|
|
20240318,161400,21242617030,9180,9180,9180,9180,0
|
|
20240318,161300,21242617030,9180,9180,9180,9180,0
|
|
20240318,161200,21242617030,9180,9180,9180,9180,0
|
|
20240318,161100,21242617030,9180,9180,9180,9180,0
|
|
20240318,161000,21242617030,9180,9180,9180,9180,0
|
|
20240318,160900,21242617030,9180,9180,9180,9180,0
|
|
20240318,160800,21242617030,9180,9180,9180,9180,0
|
|
20240318,160700,21242617030,9180,9180,9180,9180,0
|
|
20240318,160600,21242617030,9180,9180,9180,9180,0
|
|
20240318,160500,21242617030,9180,9180,9180,9180,0
|
|
20240318,160400,21242617030,9180,9180,9180,9180,0
|
|
20240318,160300,21242617030,9180,9180,9180,9180,0
|
|
20240318,160200,21242617030,9180,9180,9180,9180,17858
|
|
20240318,160100,21242617030,9180,9180,9180,9180,0
|
|
20240318,160000,21242617030,9180,9180,9180,9180,0
|
|
20240318,155900,21242617030,9180,9180,9180,9180,0
|
|
20240318,155800,21242617030,9180,9180,9180,9180,0
|
|
20240318,155700,21242617030,9180,9180,9180,9180,0
|
|
20240318,155600,21242617030,9180,9180,9180,9180,0
|
|
20240318,155500,21242617030,9180,9180,9180,9180,0
|
|
20240318,155400,21242617030,9180,9180,9180,9180,0
|
|
20240318,155300,21242617030,9180,9180,9180,9180,0
|
|
20240318,155200,21242617030,9180,9180,9180,9180,0
|
|
20240318,155100,21242617030,9180,9180,9180,9180,0
|
|
20240318,155000,21242617030,9180,9180,9180,9180,0
|
|
20240318,154900,21242617030,9180,9180,9180,9180,0
|
|
20240318,154800,21242617030,9180,9180,9180,9180,0
|
|
20240318,154700,21242617030,9180,9180,9180,9180,0
|
|
20240318,154600,21242617030,9180,9180,9180,9180,0
|
|
20240318,154500,21242617030,9180,9180,9180,9180,0
|
|
20240318,154400,21242617030,9180,9180,9180,9180,0
|
|
20240318,154300,21242617030,9180,9180,9180,9180,0
|
|
20240318,154200,21242617030,9180,9180,9180,9180,0
|
|
20240318,154100,21242617030,9180,9180,9180,9180,0
|
|
20240318,154000,21242617030,9180,9180,9180,9180,0
|
|
20240318,153900,21242617030,9180,9180,9180,9180,0
|
|
20240318,153800,21242617030,9180,9180,9180,9180,0
|
|
20240318,153700,21242617030,9180,9180,9180,9180,0
|
|
20240318,153600,21242617030,9180,9180,9180,9180,0
|
|
20240318,153500,21242617030,9180,9180,9180,9180,0
|
|
20240318,153400,21242617030,9180,9180,9180,9180,0
|
|
20240318,153300,21242617030,9180,9180,9180,9180,0
|
|
20240318,153200,21242617030,9180,9180,9180,9180,17858
|
|
20240318,153100,21242617030,9180,9180,9180,9180,0
|
|
20240318,153000,21242617030,9180,9180,9180,9180,17858
|
|
20240318,152900,21078680590,9200,9200,9200,9200,0
|
|
20240318,152800,21078680590,9200,9200,9200,9200,0
|
|
20240318,152700,21078680590,9200,9200,9200,9200,0
|
|
20240318,152600,21078680590,9200,9200,9200,9200,0
|
|
20240318,152500,21078680590,9200,9200,9200,9200,0
|
|
20240318,152400,21078680590,9200,9200,9200,9200,0
|
|
20240318,152300,21078680590,9200,9200,9200,9200,0
|
|
20240318,152200,21078680590,9200,9200,9200,9200,0
|
|
20240318,152100,21078680590,9200,9200,9200,9200,0
|
|
20240318,152000,21078680590,9200,9200,9200,9200,0
|
|
20240318,151900,21078680590,9200,9200,9200,9180,5065
|
|
20240318,151800,21032139460,9190,9210,9210,9190,1026
|
|
20240318,151700,21022703820,9200,9210,9210,9190,1714
|
|
20240318,151600,21006938870,9210,9210,9210,9190,2847
|
|
20240318,151500,20980737160,9210,9220,9220,9200,1360
|
|
20240318,151400,20968216890,9220,9210,9220,9200,1201
|
|
20240318,151300,20957158910,9210,9210,9210,9210,1358
|
|
20240318,151200,20944651730,9210,9210,9220,9200,3238
|
|
20240318,151100,20914851680,9210,9200,9210,9190,3208
|
|
20240318,151000,20885332770,9200,9210,9230,9200,2899
|
|
20240318,150900,20858627410,9200,9200,9200,9190,2261
|
|
20240318,150800,20837828780,9190,9180,9200,9180,399
|
|
20240318,150700,20834161920,9180,9190,9200,9180,1375
|
|
20240318,150600,20821530590,9180,9200,9200,9180,1168
|
|
20240318,150500,20810794870,9200,9180,9200,9170,1793
|
|
20240318,150400,20794334550,9160,9180,9180,9160,1670
|
|
20240318,150300,20779019310,9170,9200,9200,9160,6335
|
|
20240318,150200,20720935690,9200,9200,9220,9180,971
|
|
20240318,150100,20711994810,9200,9200,9200,9180,490
|
|
20240318,150000,20707491950,9200,9210,9230,9180,6792
|
|
20240318,145900,20645073730,9230,9220,9230,9210,3111
|
|
20240318,145800,20616392590,9230,9230,9230,9230,778
|
|
20240318,145700,20609211650,9230,9230,9240,9230,416
|
|
20240318,145600,20605370930,9240,9230,9240,9230,184
|
|
20240318,145500,20603670820,9230,9230,9240,9230,228
|
|
20240318,145400,20601565830,9240,9230,9240,9230,445
|
|
20240318,145300,20597455930,9230,9230,9240,9230,863
|
|
20240318,145200,20589489270,9230,9230,9240,9220,155
|
|
20240318,145100,20588058770,9230,9230,9230,9220,999
|
|
20240318,145000,20578842340,9220,9210,9230,9210,314
|
|
20240318,144900,20575946600,9210,9220,9220,9210,297
|
|
20240318,144800,20573209790,9220,9230,9230,9220,397
|
|
20240318,144700,20569549300,9230,9230,9250,9220,285
|
|
20240318,144600,20566918680,9200,9200,9240,9200,1757
|
|
20240318,144500,20550740240,9200,9220,9220,9190,2476
|
|
20240318,144400,20527953450,9220,9220,9220,9220,40
|
|
20240318,144300,20527584650,9220,9210,9220,9210,1996
|
|
20240318,144200,20509183670,9220,9220,9240,9220,1967
|
|
20240318,144100,20491047760,9220,9270,9270,9220,2360
|
|
20240318,144000,20469206090,9280,9290,9290,9280,2038
|
|
20240318,143900,20450293440,9280,9270,9290,9260,1026
|
|
20240318,143800,20440778740,9270,9270,9270,9260,4693
|
|
20240318,143700,20397305420,9260,9260,9260,9250,620
|
|
20240318,143600,20391566110,9250,9250,9260,9240,1527
|
|
20240318,143500,20377442580,9240,9230,9250,9230,2617
|
|
20240318,143400,20353260370,9230,9220,9230,9200,5461
|
|
20240318,143300,20302925910,9220,9240,9270,9220,4200
|
|
20240318,143200,20264142470,9250,9260,9270,9240,345
|
|
20240318,143100,20260950070,9270,9280,9280,9270,315
|
|
20240318,143000,20258029840,9270,9270,9280,9270,1339
|
|
20240318,142900,20245615840,9270,9250,9290,9250,2463
|
|
20240318,142800,20222777320,9250,9230,9250,9220,1375
|
|
20240318,142700,20210072720,9220,9220,9230,9220,1126
|
|
20240318,142600,20199686960,9220,9220,9220,9190,2776
|
|
20240318,142500,20174136020,9200,9210,9220,9200,686
|
|
20240318,142400,20167816360,9210,9220,9220,9200,598
|
|
20240318,142300,20162308300,9220,9220,9220,9200,537
|
|
20240318,142200,20157365640,9220,9220,9220,9210,445
|
|
20240318,142100,20153263830,9230,9210,9230,9200,438
|
|
20240318,142000,20149229260,9210,9240,9240,9210,336
|
|
20240318,141900,20146132090,9240,9210,9240,9210,806
|
|
20240318,141800,20138700750,9210,9210,9210,9200,206
|
|
20240318,141700,20136803510,9210,9220,9230,9200,941
|
|
20240318,141600,20128133750,9210,9220,9220,9210,345
|
|
20240318,141500,20124953840,9210,9230,9230,9210,406
|
|
20240318,141400,20121212800,9230,9240,9240,9210,709
|
|
20240318,141300,20114679980,9240,9220,9250,9220,828
|
|
20240318,141200,20107036450,9220,9220,9230,9200,392
|
|
20240318,141100,20103426060,9220,9200,9220,9190,2013
|
|
20240318,141000,20084888830,9200,9180,9200,9180,302
|
|
20240318,140900,20082114460,9170,9180,9180,9170,875
|
|
20240318,140800,20074084130,9180,9210,9210,9180,603
|
|
20240318,140700,20068547690,9200,9200,9210,9180,789
|
|
20240318,140600,20061294030,9200,9210,9210,9190,845
|
|
20240318,140500,20053516360,9210,9210,9230,9210,258
|
|
20240318,140400,20051139620,9210,9220,9230,9210,157
|
|
20240318,140300,20049693260,9220,9230,9230,9210,675
|
|
20240318,140200,20043464530,9230,9220,9230,9210,583
|
|
20240318,140100,20038093270,9230,9230,9230,9210,904
|
|
20240318,140000,20029755240,9230,9250,9250,9230,480
|
|
20240318,135900,20025323380,9250,9250,9260,9240,483
|
|
20240318,135800,20020855840,9260,9270,9270,9260,173
|
|
20240318,135700,20019252190,9270,9230,9270,9230,2513
|
|
20240318,135600,19995974930,9230,9210,9230,9210,190
|
|
20240318,135500,19994223610,9210,9220,9230,9210,1154
|
|
20240318,135400,19983594830,9210,9190,9210,9190,277
|
|
20240318,135300,19981044860,9200,9170,9200,9170,3994
|
|
20240318,135200,19944362230,9170,9180,9190,9170,2791
|
|
20240318,135100,19918741010,9190,9190,9200,9180,1075
|
|
20240318,135000,19908860770,9190,9200,9200,9190,535
|
|
20240318,134900,19903941900,9200,9200,9200,9190,277
|
|
20240318,134800,19901394930,9200,9200,9210,9190,125
|
|
20240318,134700,19900244960,9200,9210,9210,9200,1205
|
|
20240318,134600,19889158130,9210,9210,9210,9200,286
|
|
20240318,134500,19886525330,9200,9210,9210,9200,470
|
|
20240318,134400,19882200250,9210,9210,9210,9200,781
|
|
20240318,134300,19875007380,9210,9220,9220,9190,924
|
|
20240318,134200,19866500660,9220,9210,9220,9210,90
|
|
20240318,134100,19865671500,9210,9210,9210,9210,267
|
|
20240318,134000,19863212430,9210,9200,9210,9190,1662
|
|
20240318,133900,19847924050,9210,9200,9210,9190,998
|
|
20240318,133800,19838746590,9200,9210,9260,9200,1172
|
|
20240318,133700,19827949260,9210,9220,9220,9190,2444
|
|
20240318,133600,19805458220,9220,9220,9240,9220,2720
|
|
20240318,133500,19780368290,9220,9240,9240,9220,85
|
|
20240318,133400,19779583550,9220,9230,9240,9220,476
|
|
20240318,133300,19775193860,9220,9230,9230,9220,1890
|
|
20240318,133200,19757751890,9220,9270,9270,9210,2943
|
|
20240318,133100,19730547310,9270,9270,9280,9270,2277
|
|
20240318,133000,19709434350,9280,9270,9290,9270,1257
|
|
20240318,132900,19697776800,9270,9290,9290,9270,1262
|
|
20240318,132800,19686056320,9290,9300,9310,9270,3094
|
|
20240318,132700,19657316200,9290,9280,9300,9270,4144
|
|
20240318,132600,19618808330,9280,9270,9300,9270,2853
|
|
20240318,132500,19592344350,9270,9300,9310,9270,3552
|
|
20240318,132400,19559357340,9300,9290,9300,9260,3468
|
|
20240318,132300,19527137840,9270,9250,9300,9240,11205
|
|
20240318,132200,19423225590,9240,9250,9290,9230,11274
|
|
20240318,132100,19318923520,9260,9210,9260,9210,3591
|
|
20240318,132000,19285773480,9210,9200,9210,9200,377
|
|
20240318,131900,19282304360,9200,9190,9200,9190,774
|
|
20240318,131800,19275190060,9190,9190,9190,9180,279
|
|
20240318,131700,19272626060,9190,9190,9190,9190,183
|
|
20240318,131600,19270944290,9190,9180,9190,9180,371
|
|
20240318,131500,19267536820,9190,9190,9200,9190,290
|
|
20240318,131400,19264870260,9200,9150,9200,9150,4940
|
|
20240318,131300,19219529310,9150,9170,9170,9150,1530
|
|
20240318,131200,19205512270,9170,9180,9180,9160,2696
|
|
20240318,131100,19180791540,9180,9180,9190,9170,816
|
|
20240318,131000,19173301200,9180,9190,9190,9170,3572
|
|
20240318,130900,19140511690,9190,9180,9190,9180,758
|
|
20240318,130800,19133551090,9170,9190,9190,9170,5779
|
|
20240318,130700,19080511550,9180,9190,9190,9180,141
|
|
20240318,130600,19079215820,9200,9180,9200,9180,1439
|
|
20240318,130500,19065995870,9180,9190,9200,9180,1265
|
|
20240318,130400,19054371420,9190,9200,9200,9190,807
|
|
20240318,130300,19046953390,9200,9200,9220,9200,1560
|
|
20240318,130200,19032586250,9200,9200,9200,9200,102
|
|
20240318,130100,19031647850,9190,9200,9210,9190,1768
|
|
20240318,130000,19015386130,9200,9200,9210,9190,1446
|
|
20240318,125900,19002088430,9210,9210,9220,9200,1412
|
|
20240318,125800,18989088050,9210,9210,9220,9200,198
|
|
20240318,125700,18987264350,9220,9200,9220,9200,1452
|
|
20240318,125600,18973903270,9200,9200,9210,9190,693
|
|
20240318,125500,18967528590,9210,9190,9210,9190,393
|
|
20240318,125400,18963914840,9190,9210,9210,9190,1909
|
|
20240318,125300,18946362000,9210,9230,9230,9210,1535
|
|
20240318,125200,18932216550,9240,9220,9240,9220,146
|
|
20240318,125100,18930869390,9230,9230,9240,9220,2463
|
|
20240318,125000,18908134600,9240,9210,9240,9210,532
|
|
20240318,124900,18903226450,9210,9210,9210,9200,940
|
|
20240318,124800,18894573780,9210,9230,9230,9210,1594
|
|
20240318,124700,18879870140,9240,9240,9240,9220,1200
|
|
20240318,124600,18868784370,9240,9220,9240,9220,1308
|
|
20240318,124500,18856709690,9220,9220,9230,9210,1057
|
|
20240318,124400,18846972680,9200,9210,9220,9200,6252
|
|
20240318,124300,18789431780,9210,9220,9220,9210,1295
|
|
20240318,124200,18777499580,9230,9210,9230,9210,495
|
|
20240318,124100,18772934210,9220,9220,9220,9210,1805
|
|
20240318,124000,18756302900,9210,9220,9230,9210,1424
|
|
20240318,123900,18743174820,9230,9230,9230,9220,686
|
|
20240318,123800,18736843340,9220,9240,9240,9220,500
|
|
20240318,123700,18732231250,9240,9230,9240,9210,781
|
|
20240318,123600,18725026900,9230,9220,9240,9220,201
|
|
20240318,123500,18723172260,9220,9220,9250,9220,666
|
|
20240318,123400,18717030590,9220,9260,9260,9220,1640
|
|
20240318,123300,18701902770,9270,9230,9270,9230,1508
|
|
20240318,123200,18687936270,9250,9260,9260,9220,2470
|
|
20240318,123100,18665097130,9270,9260,9270,9250,1008
|
|
20240318,123000,18655762280,9260,9260,9270,9250,1003
|
|
20240318,122900,18646475730,9260,9250,9270,9250,476
|
|
20240318,122800,18642066850,9250,9260,9260,9250,551
|
|
20240318,122700,18636965270,9260,9230,9260,9230,5764
|
|
20240318,122600,18583752430,9220,9250,9260,9210,6441
|
|
20240318,122500,18524360100,9220,9240,9250,9200,13151
|
|
20240318,122400,18403052210,9240,9260,9270,9240,2042
|
|
20240318,122300,18384163560,9260,9280,9280,9250,1621
|
|
20240318,122200,18369134440,9270,9280,9300,9270,1598
|
|
20240318,122100,18354296770,9300,9270,9310,9250,930
|
|
20240318,122000,18345653470,9270,9270,9280,9250,3822
|
|
20240318,121900,18310255970,9290,9300,9300,9260,2139
|
|
20240318,121800,18290397540,9300,9330,9350,9290,5048
|
|
20240318,121700,18243377280,9330,9330,9350,9330,495
|
|
20240318,121600,18238758760,9330,9340,9350,9330,3741
|
|
20240318,121500,18203826950,9340,9340,9370,9330,5333
|
|
20240318,121400,18153984310,9360,9360,9360,9320,3917
|
|
20240318,121300,18117379850,9370,9340,9400,9330,7187
|
|
20240318,121200,18050018340,9330,9310,9350,9310,1085
|
|
20240318,121100,18039897950,9300,9330,9330,9300,717
|
|
20240318,121000,18033219200,9330,9290,9330,9280,1049
|
|
20240318,120900,18023458440,9280,9290,9290,9250,8947
|
|
20240318,120800,17940590160,9280,9300,9300,9280,2429
|
|
20240318,120700,17918017080,9310,9310,9310,9300,901
|
|
20240318,120600,17909633120,9300,9320,9320,9260,4635
|
|
20240318,120500,17866548010,9290,9320,9330,9250,15881
|
|
20240318,120400,17719266490,9330,9320,9350,9320,2465
|
|
20240318,120300,17696275310,9330,9370,9400,9320,6463
|
|
20240318,120200,17635886710,9380,9410,9420,9360,7464
|
|
20240318,120100,17565738670,9420,9420,9430,9420,1035
|
|
20240318,120000,17555985900,9420,9440,9450,9420,1680
|
|
20240318,115900,17540137040,9440,9440,9470,9440,704
|
|
20240318,115800,17533480910,9450,9420,9460,9420,1118
|
|
20240318,115700,17522932560,9430,9410,9430,9410,494
|
|
20240318,115600,17518279320,9420,9430,9440,9410,1358
|
|
20240318,115500,17505484070,9430,9430,9430,9410,2361
|
|
20240318,115400,17483246360,9440,9450,9460,9420,1620
|
|
20240318,115300,17467940570,9440,9460,9460,9440,4629
|
|
20240318,115200,17424183710,9460,9420,9460,9410,4137
|
|
20240318,115100,17385097150,9430,9410,9430,9400,877
|
|
20240318,115000,17376849160,9410,9400,9410,9400,2125
|
|
20240318,114900,17356865590,9410,9440,9440,9400,2280
|
|
20240318,114800,17335394810,9440,9420,9440,9410,1045
|
|
20240318,114700,17325549480,9420,9380,9420,9370,603
|
|
20240318,114600,17319881000,9380,9370,9400,9360,3037
|
|
20240318,114500,17291424890,9370,9370,9380,9360,475
|
|
20240318,114400,17286975790,9370,9370,9370,9350,969
|
|
20240318,114300,17277903530,9370,9350,9370,9340,2957
|
|
20240318,114200,17250257550,9370,9370,9390,9350,3729
|
|
20240318,114100,17215341520,9370,9380,9400,9360,6353
|
|
20240318,114000,17155769160,9390,9400,9410,9380,1660
|
|
20240318,113900,17140179390,9400,9400,9420,9390,2641
|
|
20240318,113800,17115359000,9400,9400,9420,9390,2258
|
|
20240318,113700,17094142580,9410,9400,9420,9380,6074
|
|
20240318,113600,17037070770,9400,9470,9470,9400,8754
|
|
20240318,113500,16954594460,9460,9450,9460,9430,3443
|
|
20240318,113400,16922076900,9450,9490,9490,9450,6407
|
|
20240318,113300,16861451530,9490,9520,9520,9490,1350
|
|
20240318,113200,16848627780,9520,9490,9540,9470,5734
|
|
20240318,113100,16794187790,9500,9510,9520,9490,3110
|
|
20240318,113000,16764619000,9510,9440,9510,9430,9239
|
|
20240318,112900,16677038810,9440,9460,9460,9430,5792
|
|
20240318,112800,16622352680,9450,9470,9490,9450,6152
|
|
20240318,112700,16564170280,9470,9500,9500,9430,13359
|
|
20240318,112600,16437703660,9480,9500,9520,9480,4457
|
|
20240318,112500,16395377250,9490,9550,9550,9490,23250
|
|
20240318,112400,16174415650,9540,9570,9580,9530,7952
|
|
20240318,112300,16098495240,9550,9610,9610,9550,5193
|
|
20240318,112200,16048821500,9600,9570,9600,9560,3801
|
|
20240318,112100,16012406970,9550,9630,9650,9550,14155
|
|
20240318,112000,15876634810,9620,9650,9660,9610,11965
|
|
20240318,111900,15761455630,9650,9660,9670,9630,7300
|
|
20240318,111800,15690991500,9660,9580,9660,9570,8625
|
|
20240318,111700,15608037290,9570,9570,9600,9560,8231
|
|
20240318,111600,15529229050,9560,9600,9620,9550,15385
|
|
20240318,111500,15381830220,9600,9640,9650,9570,28977
|
|
20240318,111400,15103391550,9640,9760,9760,9630,27167
|
|
20240318,111300,14839966100,9750,9710,9760,9650,30540
|
|
20240318,111200,14543149030,9720,9680,9720,9680,18017
|
|
20240318,111100,14368229680,9680,9650,9710,9640,16155
|
|
20240318,111000,14211817230,9660,9670,9720,9650,22262
|
|
20240318,110900,13996295810,9670,9700,9740,9580,36010
|
|
20240318,110800,13647503270,9720,9570,9740,9530,39080
|
|
20240318,110700,13269774520,9570,9630,9670,9480,41441
|
|
20240318,110600,12873367750,9620,9670,9700,9600,63508
|
|
20240318,110500,12259783520,9690,9590,9690,9560,53112
|
|
20240318,110400,11748504270,9660,9660,9660,9660,0
|
|
20240318,110300,11748504270,9660,9530,9660,9520,64287
|
|
20240318,110200,11130554140,9530,9350,9530,9350,81575
|
|
20240318,110100,10360115880,9350,9260,9350,9260,11932
|
|
20240318,110000,10249121600,9260,9210,9260,9200,6341
|
|
20240318,105900,10190583130,9190,9190,9210,9190,219
|
|
20240318,105800,10188568150,9210,9190,9210,9190,3783
|
|
20240318,105700,10153777160,9190,9130,9190,9130,4574
|
|
20240318,105600,10111837600,9130,9150,9160,9130,574
|
|
20240318,105500,10106589650,9150,9130,9160,9130,6470
|
|
20240318,105400,10047438020,9150,9110,9150,9080,4454
|
|
20240318,105300,10006814030,9100,9090,9120,9080,1673
|
|
20240318,105200,9991585390,9110,9070,9110,9060,1181
|
|
20240318,105100,9980860370,9060,9060,9090,9050,4970
|
|
20240318,105000,9935769950,9060,9120,9120,9060,6698
|
|
20240318,104900,9874935070,9120,9110,9130,9100,849
|
|
20240318,104800,9867198770,9100,9100,9110,9100,2212
|
|
20240318,104700,9847060650,9090,9100,9110,9090,2632
|
|
20240318,104600,9823110210,9110,9120,9120,9100,4542
|
|
20240318,104500,9781744170,9120,9130,9140,9110,2253
|
|
20240318,104400,9761193260,9140,9160,9160,9140,1070
|
|
20240318,104300,9751404260,9170,9140,9170,9140,543
|
|
20240318,104200,9746435330,9140,9130,9150,9130,941
|
|
20240318,104100,9737830810,9130,9150,9150,9120,2390
|
|
20240318,104000,9716014720,9140,9160,9170,9140,931
|
|
20240318,103900,9707489160,9160,9170,9180,9160,924
|
|
20240318,103800,9699018730,9180,9190,9190,9160,1098
|
|
20240318,103700,9688943160,9190,9160,9190,9160,1470
|
|
20240318,103600,9675461270,9160,9180,9210,9130,7359
|
|
20240318,103500,9608001400,9180,9150,9180,9140,2143
|
|
20240318,103400,9588364660,9150,9160,9160,9140,4824
|
|
20240318,103300,9544226090,9160,9170,9170,9150,4210
|
|
20240318,103200,9505673240,9170,9180,9190,9160,619
|
|
20240318,103100,9499996270,9190,9180,9200,9180,1496
|
|
20240318,103000,9486242340,9180,9160,9190,9160,1504
|
|
20240318,102900,9472451640,9160,9180,9190,9150,5708
|
|
20240318,102800,9420107440,9190,9170,9190,9160,1061
|
|
20240318,102700,9410372370,9190,9200,9200,9170,1594
|
|
20240318,102600,9395726540,9180,9180,9210,9170,1250
|
|
20240318,102500,9384242020,9170,9220,9220,9170,2980
|
|
20240318,102400,9356848010,9230,9240,9250,9230,1576
|
|
20240318,102300,9342295360,9230,9260,9260,9230,3289
|
|
20240318,102200,9311886760,9260,9260,9260,9250,2953
|
|
20240318,102100,9284564020,9260,9260,9270,9250,947
|
|
20240318,102000,9275790400,9250,9270,9280,9250,2934
|
|
20240318,101900,9248604000,9270,9260,9280,9260,1114
|
|
20240318,101800,9238279170,9260,9270,9270,9250,536
|
|
20240318,101700,9233315490,9270,9280,9280,9250,728
|
|
20240318,101600,9226569840,9290,9250,9290,9250,1026
|
|
20240318,101500,9217053760,9270,9260,9270,9230,3521
|
|
20240318,101400,9184490870,9260,9250,9270,9230,3016
|
|
20240318,101300,9156588580,9260,9290,9320,9260,2726
|
|
20240318,101200,9131271220,9290,9300,9300,9280,2712
|
|
20240318,101100,9106069870,9280,9290,9290,9270,1410
|
|
20240318,101000,9092984870,9280,9300,9300,9240,6109
|
|
20240318,100900,9036363110,9310,9320,9320,9300,4010
|
|
20240318,100800,8999059590,9320,9340,9340,9290,4084
|
|
20240318,100700,8961004380,9340,9340,9340,9320,3977
|
|
20240318,100600,8923895100,9340,9320,9340,9310,1727
|
|
20240318,100500,8907789460,9310,9340,9400,9300,12686
|
|
20240318,100400,8789079250,9350,9270,9360,9270,8594
|
|
20240318,100300,8708923720,9270,9280,9290,9260,988
|
|
20240318,100200,8699766950,9290,9280,9300,9260,4401
|
|
20240318,100100,8658909940,9280,9260,9290,9240,5532
|
|
20240318,100000,8607669610,9280,9200,9280,9190,3454
|
|
20240318,095900,8575779170,9190,9260,9260,9190,893
|
|
20240318,095800,8567547760,9260,9180,9260,9180,1719
|
|
20240318,095700,8551679340,9170,9170,9170,9140,2145
|
|
20240318,095600,8532032370,9170,9170,9170,9150,2041
|
|
20240318,095500,8513332440,9150,9170,9170,9140,2975
|
|
20240318,095400,8486092570,9170,9160,9180,9150,2521
|
|
20240318,095300,8462983030,9160,9160,9170,9140,2477
|
|
20240318,095200,8440308760,9140,9240,9240,9140,3298
|
|
20240318,095100,8409980070,9250,9290,9340,9200,10680
|
|
20240318,095000,8311069750,9290,9160,9320,9160,11722
|
|
20240318,094900,8202587700,9160,9120,9220,9120,8151
|
|
20240318,094800,8127737430,9130,9230,9250,9120,20903
|
|
20240318,094700,7935697410,9230,9210,9270,9200,3561
|
|
20240318,094600,7902815570,9210,9130,9210,9120,7337
|
|
20240318,094500,7835700200,9130,9200,9200,9130,11691
|
|
20240318,094400,7728677850,9180,9250,9260,9160,15978
|
|
20240318,094300,7581732730,9250,9290,9290,9250,10327
|
|
20240318,094200,7485977100,9300,9330,9340,9290,11276
|
|
20240318,094100,7380988200,9330,9410,9420,9310,10960
|
|
20240318,094000,7278098360,9410,9320,9450,9310,18469
|
|
20240318,093900,7104604150,9310,9410,9410,9260,28266
|
|
20240318,093800,6841489040,9400,9420,9460,9350,34151
|
|
20240318,093700,6519906730,9440,9410,9500,9400,59297
|
|
20240318,093600,5959130900,9410,9300,9420,9290,39244
|
|
20240318,093500,5592470250,9290,9240,9300,9230,19670
|
|
20240318,093400,5410006530,9240,9210,9250,9200,6859
|
|
20240318,093300,5346695880,9200,9200,9220,9200,5018
|
|
20240318,093200,5300519400,9200,9270,9280,9200,15562
|
|
20240318,093100,5156467820,9270,9260,9280,9250,14077
|
|
20240318,093000,5026035390,9250,9230,9270,9220,29352
|
|
20240318,092900,4754646740,9230,9210,9230,9190,14147
|
|
20240318,092800,4624217810,9210,9170,9220,9170,9791
|
|
20240318,092700,4534124560,9170,9170,9210,9160,18052
|
|
20240318,092600,4368258140,9180,9190,9190,9170,4248
|
|
20240318,092500,4329262310,9190,9140,9200,9120,10345
|
|
20240318,092400,4234364290,9150,9170,9180,9140,16282
|
|
20240318,092300,4085184980,9160,9150,9180,9150,9779
|
|
20240318,092200,3995545850,9160,9120,9160,9110,6754
|
|
20240318,092100,3933892240,9120,9150,9150,9120,5758
|
|
20240318,092000,3881318550,9150,9110,9150,9100,12533
|
|
20240318,091900,3766948760,9100,9100,9120,9100,4378
|
|
20240318,091800,3727062380,9100,9070,9120,9060,6495
|
|
20240318,091700,3668024590,9070,9080,9080,8980,15135
|
|
20240318,091600,3531494390,9100,9100,9110,9080,3039
|
|
20240318,091500,3503825610,9100,9060,9100,8980,15797
|
|
20240318,091400,3360736480,9060,9000,9080,9000,14364
|
|
20240318,091300,3230875800,9000,9000,9040,8950,11633
|
|
20240318,091200,3126151020,9000,9070,9080,9000,14427
|
|
20240318,091100,2995843860,9070,9190,9190,9070,16630
|
|
20240318,091000,2844022590,9190,9170,9200,9160,12105
|
|
20240318,090900,2732813170,9180,9170,9190,9050,14209
|
|
20240318,090800,2603220810,9170,9000,9270,9000,80625
|
|
20240318,090700,1865078030,9000,8920,9050,8860,21458
|
|
20240318,090600,1672963940,8930,9000,9000,8920,8534
|
|
20240318,090500,1596510360,9000,9100,9100,9000,20328
|
|
20240318,090400,1412040700,9100,9020,9100,8880,49222
|
|
20240318,090300,967802000,9020,8820,9050,8750,33500
|
|
20240318,090200,668687780,8890,8700,8930,8640,26636
|
|
20240318,090100,434136770,8700,8790,8790,8650,6713
|
|
20240318,090000,375615040,8770,8790,8800,8570,42821
|