590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,184700,8556658810,12470,12470,12470,12470,16892
|
|
20240325,184600,8556658810,12470,12470,12470,12470,0
|
|
20240325,184500,8556658810,12470,12470,12470,12470,0
|
|
20240325,184400,8556658810,12470,12470,12470,12470,0
|
|
20240325,184300,8556658810,12470,12470,12470,12470,0
|
|
20240325,184200,8556658810,12470,12470,12470,12470,0
|
|
20240325,184100,8556658810,12470,12470,12470,12470,0
|
|
20240325,184000,8556658810,12470,12470,12470,12470,0
|
|
20240325,183900,8556658810,12470,12470,12470,12470,0
|
|
20240325,183800,8556658810,12470,12470,12470,12470,0
|
|
20240325,183700,8556658810,12470,12470,12470,12470,0
|
|
20240325,183600,8556658810,12470,12470,12470,12470,0
|
|
20240325,183500,8556658810,12470,12470,12470,12470,0
|
|
20240325,183400,8556658810,12470,12470,12470,12470,0
|
|
20240325,183300,8556658810,12470,12470,12470,12470,0
|
|
20240325,183200,8556658810,12470,12470,12470,12470,0
|
|
20240325,183100,8556658810,12470,12470,12470,12470,0
|
|
20240325,183000,8556658810,12470,12470,12470,12470,0
|
|
20240325,182900,8556658810,12470,12470,12470,12470,0
|
|
20240325,182800,8556658810,12470,12470,12470,12470,0
|
|
20240325,182700,8556658810,12470,12470,12470,12470,0
|
|
20240325,182600,8556658810,12470,12470,12470,12470,0
|
|
20240325,182500,8556658810,12470,12470,12470,12470,0
|
|
20240325,182400,8556658810,12470,12470,12470,12470,0
|
|
20240325,182300,8556658810,12470,12470,12470,12470,0
|
|
20240325,182200,8556658810,12470,12470,12470,12470,0
|
|
20240325,182100,8556658810,12470,12470,12470,12470,0
|
|
20240325,182000,8556658810,12470,12470,12470,12470,0
|
|
20240325,181900,8556658810,12470,12470,12470,12470,0
|
|
20240325,181800,8556658810,12470,12470,12470,12470,0
|
|
20240325,181700,8556658810,12470,12470,12470,12470,16892
|
|
20240325,181600,8556658810,12470,12470,12470,12470,0
|
|
20240325,181500,8556658810,12470,12470,12470,12470,0
|
|
20240325,181400,8556658810,12470,12470,12470,12470,0
|
|
20240325,181300,8556658810,12470,12470,12470,12470,0
|
|
20240325,181200,8556658810,12470,12470,12470,12470,0
|
|
20240325,181100,8556658810,12470,12470,12470,12470,0
|
|
20240325,181000,8556658810,12470,12470,12470,12470,0
|
|
20240325,180900,8556658810,12470,12470,12470,12470,0
|
|
20240325,180800,8556658810,12470,12470,12470,12470,0
|
|
20240325,180700,8556658810,12470,12470,12470,12470,0
|
|
20240325,180600,8556658810,12470,12470,12470,12470,0
|
|
20240325,180500,8556658810,12470,12470,12470,12470,0
|
|
20240325,180400,8556658810,12470,12470,12470,12470,0
|
|
20240325,180300,8556658810,12470,12470,12470,12470,0
|
|
20240325,180200,8556658810,12470,12470,12470,12470,0
|
|
20240325,180100,8556658810,12470,12470,12470,12470,0
|
|
20240325,180000,8556658810,12470,12470,12470,12470,0
|
|
20240325,175900,8556658810,12470,12470,12470,12470,0
|
|
20240325,175800,8556658810,12470,12470,12470,12470,0
|
|
20240325,175700,8556658810,12470,12470,12470,12470,0
|
|
20240325,175600,8556658810,12470,12470,12470,12470,0
|
|
20240325,175500,8556658810,12470,12470,12470,12470,0
|
|
20240325,175400,8556658810,12470,12470,12470,12470,0
|
|
20240325,175300,8556658810,12470,12470,12470,12470,0
|
|
20240325,175200,8556658810,12470,12470,12470,12470,0
|
|
20240325,175100,8556658810,12470,12470,12470,12470,0
|
|
20240325,175000,8556658810,12470,12470,12470,12470,0
|
|
20240325,174900,8556658810,12470,12470,12470,12470,0
|
|
20240325,174800,8556658810,12470,12470,12470,12470,0
|
|
20240325,174700,8556658810,12470,12470,12470,12470,16892
|
|
20240325,174600,8556658810,12470,12470,12470,12470,0
|
|
20240325,174500,8556658810,12470,12470,12470,12470,0
|
|
20240325,174400,8556658810,12470,12470,12470,12470,0
|
|
20240325,174300,8556658810,12470,12470,12470,12470,0
|
|
20240325,174200,8556658810,12470,12470,12470,12470,0
|
|
20240325,174100,8556658810,12470,12470,12470,12470,0
|
|
20240325,174000,8556658810,12470,12470,12470,12470,0
|
|
20240325,173900,8556658810,12470,12470,12470,12470,0
|
|
20240325,173800,8556658810,12470,12470,12470,12470,0
|
|
20240325,173700,8556658810,12470,12470,12470,12470,0
|
|
20240325,173600,8556658810,12470,12470,12470,12470,0
|
|
20240325,173500,8556658810,12470,12470,12470,12470,0
|
|
20240325,173400,8556658810,12470,12470,12470,12470,0
|
|
20240325,173300,8556658810,12470,12470,12470,12470,0
|
|
20240325,173200,8556658810,12470,12470,12470,12470,0
|
|
20240325,173100,8556658810,12470,12470,12470,12470,0
|
|
20240325,173000,8556658810,12470,12470,12470,12470,0
|
|
20240325,172900,8556658810,12470,12470,12470,12470,0
|
|
20240325,172800,8556658810,12470,12470,12470,12470,0
|
|
20240325,172700,8556658810,12470,12470,12470,12470,0
|
|
20240325,172600,8556658810,12470,12470,12470,12470,0
|
|
20240325,172500,8556658810,12470,12470,12470,12470,0
|
|
20240325,172400,8556658810,12470,12470,12470,12470,0
|
|
20240325,172300,8556658810,12470,12470,12470,12470,0
|
|
20240325,172200,8556658810,12470,12470,12470,12470,0
|
|
20240325,172100,8556658810,12470,12470,12470,12470,0
|
|
20240325,172000,8556658810,12470,12470,12470,12470,0
|
|
20240325,171900,8556658810,12470,12470,12470,12470,0
|
|
20240325,171800,8556658810,12470,12470,12470,12470,0
|
|
20240325,171700,8556658810,12470,12470,12470,12470,16892
|
|
20240325,171600,8556658810,12470,12470,12470,12470,0
|
|
20240325,171500,8556658810,12470,12470,12470,12470,0
|
|
20240325,171400,8556658810,12470,12470,12470,12470,0
|
|
20240325,171300,8556658810,12470,12470,12470,12470,0
|
|
20240325,171200,8556658810,12470,12470,12470,12470,0
|
|
20240325,171100,8556658810,12470,12470,12470,12470,0
|
|
20240325,171000,8556658810,12470,12470,12470,12470,0
|
|
20240325,170900,8556658810,12470,12470,12470,12470,0
|
|
20240325,170800,8556658810,12470,12470,12470,12470,0
|
|
20240325,170700,8556658810,12470,12470,12470,12470,0
|
|
20240325,170600,8556658810,12470,12470,12470,12470,0
|
|
20240325,170500,8556658810,12470,12470,12470,12470,0
|
|
20240325,170400,8556658810,12470,12470,12470,12470,0
|
|
20240325,170300,8556658810,12470,12470,12470,12470,0
|
|
20240325,170200,8556658810,12470,12470,12470,12470,0
|
|
20240325,170100,8556658810,12470,12470,12470,12470,0
|
|
20240325,170000,8556658810,12470,12470,12470,12470,0
|
|
20240325,165900,8556658810,12470,12470,12470,12470,0
|
|
20240325,165800,8556658810,12470,12470,12470,12470,0
|
|
20240325,165700,8556658810,12470,12470,12470,12470,0
|
|
20240325,165600,8556658810,12470,12470,12470,12470,0
|
|
20240325,165500,8556658810,12470,12470,12470,12470,0
|
|
20240325,165400,8556658810,12470,12470,12470,12470,0
|
|
20240325,165300,8556658810,12470,12470,12470,12470,0
|
|
20240325,165200,8556658810,12470,12470,12470,12470,0
|
|
20240325,165100,8556658810,12470,12470,12470,12470,0
|
|
20240325,165000,8556658810,12470,12470,12470,12470,0
|
|
20240325,164900,8556658810,12470,12470,12470,12470,0
|
|
20240325,164800,8556658810,12470,12470,12470,12470,0
|
|
20240325,164700,8556658810,12470,12470,12470,12470,16892
|
|
20240325,164600,8556658810,12470,12470,12470,12470,0
|
|
20240325,164500,8556658810,12470,12470,12470,12470,0
|
|
20240325,164400,8556658810,12470,12470,12470,12470,0
|
|
20240325,164300,8556658810,12470,12470,12470,12470,0
|
|
20240325,164200,8556658810,12470,12470,12470,12470,0
|
|
20240325,164100,8556658810,12470,12470,12470,12470,0
|
|
20240325,164000,8556658810,12470,12470,12470,12470,0
|
|
20240325,163900,8556658810,12470,12470,12470,12470,0
|
|
20240325,163800,8556658810,12470,12470,12470,12470,0
|
|
20240325,163700,8556658810,12470,12470,12470,12470,0
|
|
20240325,163600,8556658810,12470,12470,12470,12470,0
|
|
20240325,163500,8556658810,12470,12470,12470,12470,0
|
|
20240325,163400,8556658810,12470,12470,12470,12470,0
|
|
20240325,163300,8556658810,12470,12470,12470,12470,0
|
|
20240325,163200,8556658810,12470,12470,12470,12470,0
|
|
20240325,163100,8556658810,12470,12470,12470,12470,0
|
|
20240325,163000,8556658810,12470,12470,12470,12470,0
|
|
20240325,162900,8556658810,12470,12470,12470,12470,0
|
|
20240325,162800,8556658810,12470,12470,12470,12470,0
|
|
20240325,162700,8556658810,12470,12470,12470,12470,0
|
|
20240325,162600,8556658810,12470,12470,12470,12470,0
|
|
20240325,162500,8556658810,12470,12470,12470,12470,0
|
|
20240325,162400,8556658810,12470,12470,12470,12470,0
|
|
20240325,162300,8556658810,12470,12470,12470,12470,0
|
|
20240325,162200,8556658810,12470,12470,12470,12470,0
|
|
20240325,162100,8556658810,12470,12470,12470,12470,0
|
|
20240325,162000,8556658810,12470,12470,12470,12470,0
|
|
20240325,161900,8556658810,12470,12470,12470,12470,0
|
|
20240325,161800,8556658810,12470,12470,12470,12470,0
|
|
20240325,161700,8556658810,12470,12470,12470,12470,16892
|
|
20240325,161600,8556658810,12470,12470,12470,12470,0
|
|
20240325,161500,8556658810,12470,12470,12470,12470,0
|
|
20240325,161400,8556658810,12470,12470,12470,12470,0
|
|
20240325,161300,8556658810,12470,12470,12470,12470,0
|
|
20240325,161200,8556658810,12470,12470,12470,12470,0
|
|
20240325,161100,8556658810,12470,12470,12470,12470,0
|
|
20240325,161000,8556658810,12470,12470,12470,12470,0
|
|
20240325,160900,8556658810,12470,12470,12470,12470,0
|
|
20240325,160800,8556658810,12470,12470,12470,12470,0
|
|
20240325,160700,8556658810,12470,12470,12470,12470,0
|
|
20240325,160600,8556658810,12470,12470,12470,12470,0
|
|
20240325,160500,8556658810,12470,12470,12470,12470,0
|
|
20240325,160400,8556658810,12470,12470,12470,12470,0
|
|
20240325,160300,8556658810,12470,12470,12470,12470,0
|
|
20240325,160200,8556658810,12470,12470,12470,12470,0
|
|
20240325,160100,8556658810,12470,12470,12470,12470,0
|
|
20240325,160000,8556658810,12470,12470,12470,12470,0
|
|
20240325,155900,8556658810,12470,12470,12470,12470,0
|
|
20240325,155800,8556658810,12470,12470,12470,12470,0
|
|
20240325,155700,8556658810,12470,12470,12470,12470,0
|
|
20240325,155600,8556658810,12470,12470,12470,12470,0
|
|
20240325,155500,8556658810,12470,12470,12470,12470,0
|
|
20240325,155400,8556658810,12470,12470,12470,12470,0
|
|
20240325,155300,8556658810,12470,12470,12470,12470,0
|
|
20240325,155200,8556658810,12470,12470,12470,12470,0
|
|
20240325,155100,8556658810,12470,12470,12470,12470,0
|
|
20240325,155000,8556658810,12470,12470,12470,12470,0
|
|
20240325,154900,8556658810,12470,12470,12470,12470,0
|
|
20240325,154800,8556658810,12470,12470,12470,12470,0
|
|
20240325,154700,8556658810,12470,12470,12470,12470,16892
|
|
20240325,154600,8556658810,12470,12470,12470,12470,0
|
|
20240325,154500,8556658810,12470,12470,12470,12470,0
|
|
20240325,154400,8556658810,12470,12470,12470,12470,0
|
|
20240325,154300,8556658810,12470,12470,12470,12470,0
|
|
20240325,154200,8556658810,12470,12470,12470,12470,0
|
|
20240325,154100,8556658810,12470,12470,12470,12470,0
|
|
20240325,154000,8556658810,12470,12470,12470,12470,0
|
|
20240325,153900,8556658810,12470,12470,12470,12470,0
|
|
20240325,153800,8556658810,12470,12470,12470,12470,0
|
|
20240325,153700,8556658810,12470,12470,12470,12470,0
|
|
20240325,153600,8556658810,12470,12470,12470,12470,0
|
|
20240325,153500,8556658810,12470,12470,12470,12470,0
|
|
20240325,153400,8556658810,12470,12470,12470,12470,0
|
|
20240325,153300,8556658810,12470,12470,12470,12470,0
|
|
20240325,153200,8556658810,12470,12470,12470,12470,0
|
|
20240325,153100,8556658810,12470,12470,12470,12470,0
|
|
20240325,153000,8556658810,12470,12470,12470,12470,16892
|
|
20240325,152900,8346015570,12450,12450,12450,12450,0
|
|
20240325,152800,8346015570,12450,12450,12450,12450,0
|
|
20240325,152700,8346015570,12450,12450,12450,12450,0
|
|
20240325,152600,8346015570,12450,12450,12450,12450,0
|
|
20240325,152500,8346015570,12450,12450,12450,12450,0
|
|
20240325,152400,8346015570,12450,12450,12450,12450,0
|
|
20240325,152300,8346015570,12450,12450,12450,12450,0
|
|
20240325,152200,8346015570,12450,12450,12450,12450,0
|
|
20240325,152100,8346015570,12450,12450,12450,12450,0
|
|
20240325,152000,8346015570,12450,12450,12450,12450,0
|
|
20240325,151900,8346015570,12450,12430,12450,12430,2531
|
|
20240325,151800,8314531320,12440,12450,12460,12430,6260
|
|
20240325,151700,8236687470,12450,12460,12470,12440,8512
|
|
20240325,151600,8130709260,12460,12470,12470,12460,480
|
|
20240325,151500,8124727570,12470,12480,12480,12470,1905
|
|
20240325,151400,8100964480,12480,12490,12490,12470,3725
|
|
20240325,151300,8054511060,12490,12480,12490,12450,2810
|
|
20240325,151200,8019481180,12470,12440,12470,12440,954
|
|
20240325,151100,8007600650,12460,12450,12460,12440,606
|
|
20240325,151000,8000054950,12450,12440,12450,12430,960
|
|
20240325,150900,7988108950,12440,12450,12450,12430,1200
|
|
20240325,150800,7973188630,12430,12450,12460,12430,3385
|
|
20240325,150700,7931052220,12450,12460,12460,12440,1084
|
|
20240325,150600,7917558500,12460,12470,12480,12460,1082
|
|
20240325,150500,7904076030,12480,12480,12480,12450,999
|
|
20240325,150400,7891623280,12480,12460,12480,12460,704
|
|
20240325,150300,7882845080,12460,12470,12470,12450,915
|
|
20240325,150200,7871443760,12470,12490,12490,12470,862
|
|
20240325,150100,7860686420,12490,12490,12490,12480,265
|
|
20240325,150000,7857378750,12490,12490,12490,12480,654
|
|
20240325,145900,7849211300,12480,12480,12490,12470,543
|
|
20240325,145800,7842435810,12490,12490,12490,12480,43
|
|
20240325,145700,7841899050,12490,12480,12490,12480,227
|
|
20240325,145600,7839066080,12470,12470,12470,12460,461
|
|
20240325,145500,7833318540,12470,12480,12480,12470,398
|
|
20240325,145400,7828353110,12480,12470,12480,12470,779
|
|
20240325,145300,7818631520,12470,12460,12470,12460,899
|
|
20240325,145200,7807421290,12470,12460,12470,12420,3332
|
|
20240325,145100,7765972270,12460,12450,12460,12440,550
|
|
20240325,145000,7759127760,12440,12460,12460,12440,501
|
|
20240325,144900,7752892640,12450,12450,12450,12440,759
|
|
20240325,144800,7743443100,12450,12440,12470,12440,561
|
|
20240325,144700,7736456170,12440,12440,12450,12440,589
|
|
20240325,144600,7729125980,12450,12440,12450,12440,45
|
|
20240325,144500,7728565770,12440,12440,12440,12440,772
|
|
20240325,144400,7718962090,12440,12470,12470,12430,3227
|
|
20240325,144300,7678846370,12420,12440,12480,12420,1038
|
|
20240325,144200,7665938570,12440,12450,12480,12420,4497
|
|
20240325,144100,7610014200,12480,12470,12480,12440,812
|
|
20240325,144000,7599900740,12480,12480,12480,12480,1
|
|
20240325,143900,7599888260,12470,12470,12470,12470,25
|
|
20240325,143800,7599576510,12470,12440,12470,12440,2171
|
|
20240325,143700,7572532980,12440,12440,12440,12420,2014
|
|
20240325,143600,7547489350,12440,12470,12470,12440,5543
|
|
20240325,143500,7478484630,12460,12480,12480,12460,747
|
|
20240325,143400,7469172140,12480,12460,12480,12460,38
|
|
20240325,143300,7468698100,12460,12490,12500,12460,673
|
|
20240325,143200,7460306090,12500,12520,12520,12430,3307
|
|
20240325,143100,7419171020,12450,12510,12530,12450,4166
|
|
20240325,143000,7367174060,12520,12540,12540,12520,19
|
|
20240325,142900,7366936070,12540,12530,12540,12500,2947
|
|
20240325,142800,7330064600,12540,12540,12540,12540,23
|
|
20240325,142700,7329776180,12540,12550,12550,12520,4018
|
|
20240325,142600,7279457400,12550,12550,12550,12550,239
|
|
20240325,142500,7276457950,12560,12540,12560,12540,3093
|
|
20240325,142400,7237663240,12530,12540,12540,12530,1342
|
|
20240325,142300,7220844260,12540,12550,12560,12540,1852
|
|
20240325,142200,7197599180,12550,12560,12560,12550,1009
|
|
20240325,142100,7184930120,12560,12550,12560,12530,3290
|
|
20240325,142000,7143621310,12530,12520,12530,12520,396
|
|
20240325,141900,7138660330,12520,12520,12530,12520,778
|
|
20240325,141800,7128919660,12530,12550,12550,12530,410
|
|
20240325,141700,7123781140,12550,12560,12560,12550,744
|
|
20240325,141600,7114438700,12550,12540,12570,12540,5636
|
|
20240325,141500,7043682170,12540,12520,12540,12520,3959
|
|
20240325,141400,6994055390,12530,12530,12530,12530,382
|
|
20240325,141300,6989268930,12530,12530,12540,12530,2133
|
|
20240325,141200,6962539980,12530,12510,12540,12510,4226
|
|
20240325,141100,6909617650,12500,12510,12510,12500,909
|
|
20240325,141000,6898247880,12510,12510,12530,12510,583
|
|
20240325,140900,6890951930,12530,12520,12530,12520,880
|
|
20240325,140800,6879932790,12520,12500,12520,12500,847
|
|
20240325,140700,6869340950,12500,12500,12510,12500,151
|
|
20240325,140600,6867453440,12520,12510,12530,12430,6140
|
|
20240325,140500,6790805610,12520,12510,12520,12500,1762
|
|
20240325,140400,6768753620,12510,12500,12510,12500,361
|
|
20240325,140300,6764241070,12500,12490,12510,12490,3309
|
|
20240325,140200,6722884420,12440,12450,12480,12440,2978
|
|
20240325,140100,6685766910,12450,12450,12460,12450,496
|
|
20240325,140000,6679589510,12450,12450,12450,12440,533
|
|
20240325,135900,6672958160,12450,12440,12460,12440,195
|
|
20240325,135800,6670529460,12460,12460,12460,12440,850
|
|
20240325,135700,6659938520,12460,12470,12470,12460,259
|
|
20240325,135600,6656710870,12480,12430,12480,12430,1322
|
|
20240325,135500,6640248600,12430,12450,12460,12430,268
|
|
20240325,135400,6636914080,12450,12460,12460,12430,482
|
|
20240325,135300,6630917500,12460,12480,12480,12460,1137
|
|
20240325,135200,6616749230,12480,12480,12480,12470,130
|
|
20240325,135100,6615127900,12470,12470,12480,12460,71
|
|
20240325,135000,6614242330,12470,12460,12480,12460,302
|
|
20240325,134900,6610479130,12480,12480,12490,12460,192
|
|
20240325,134800,6608084570,12480,12480,12490,12470,750
|
|
20240325,134700,6598725430,12480,12480,12490,12480,199
|
|
20240325,134600,6596241630,12490,12490,12500,12480,3463
|
|
20240325,134500,6552985200,12490,12440,12490,12440,2150
|
|
20240325,134400,6526159020,12440,12450,12450,12440,413
|
|
20240325,134300,6521017220,12450,12430,12450,12420,1069
|
|
20240325,134200,6507713400,12430,12410,12430,12410,1779
|
|
20240325,134100,6485619080,12410,12390,12410,12390,1746
|
|
20240325,134000,6463971990,12380,12400,12400,12380,234
|
|
20240325,133900,6461070410,12370,12370,12400,12370,2182
|
|
20240325,133800,6434055860,12370,12360,12370,12360,107
|
|
20240325,133700,6432732820,12370,12370,12370,12360,1731
|
|
20240325,133600,6411321330,12380,12380,12380,12370,611
|
|
20240325,133500,6403759440,12370,12370,12370,12360,716
|
|
20240325,133400,6394904120,12370,12350,12370,12350,20
|
|
20240325,133300,6394656740,12370,12360,12370,12360,601
|
|
20240325,133200,6387227270,12350,12360,12360,12350,258
|
|
20240325,133100,6384040810,12360,12360,12360,12360,0
|
|
20240325,133000,6384040810,12360,12360,12360,12360,52
|
|
20240325,132900,6383398090,12350,12370,12370,12350,119
|
|
20240325,132800,6381928200,12380,12360,12380,12350,572
|
|
20240325,132700,6374863230,12380,12380,12380,12360,550
|
|
20240325,132600,6368064030,12380,12390,12390,12380,106
|
|
20240325,132500,6366751260,12380,12370,12380,12370,476
|
|
20240325,132400,6360862240,12370,12370,12370,12370,97
|
|
20240325,132300,6359662350,12370,12360,12370,12350,135
|
|
20240325,132200,6357993470,12350,12350,12350,12350,132
|
|
20240325,132100,6356363270,12350,12350,12350,12350,2
|
|
20240325,132000,6356338570,12340,12360,12360,12340,470
|
|
20240325,131900,6350531580,12350,12360,12360,12350,1235
|
|
20240325,131800,6335270460,12360,12360,12360,12360,2
|
|
20240325,131700,6335245740,12360,12360,12360,12360,60
|
|
20240325,131600,6334504140,12370,12350,12370,12350,556
|
|
20240325,131500,6327632880,12360,12360,12360,12350,406
|
|
20240325,131400,6322618400,12360,12360,12360,12350,41
|
|
20240325,131300,6322111940,12360,12360,12370,12350,1471
|
|
20240325,131200,6303944710,12350,12360,12360,12350,224
|
|
20240325,131100,6301176340,12350,12340,12350,12340,383
|
|
20240325,131000,6296447910,12350,12350,12350,12350,21
|
|
20240325,130900,6296188560,12350,12340,12350,12340,74
|
|
20240325,130800,6295274900,12340,12330,12340,12330,505
|
|
20240325,130700,6289048220,12330,12330,12330,12330,601
|
|
20240325,130600,6281637890,12330,12340,12360,12330,758
|
|
20240325,130500,6272286470,12340,12350,12350,12340,33
|
|
20240325,130400,6271879130,12350,12350,12350,12350,67
|
|
20240325,130300,6271051680,12340,12340,12350,12340,162
|
|
20240325,130200,6269052580,12340,12340,12340,12340,1600
|
|
20240325,130100,6249308580,12340,12320,12340,12320,2095
|
|
20240325,130000,6223467850,12340,12340,12340,12330,8368
|
|
20240325,125900,6120222590,12340,12350,12350,12330,186
|
|
20240325,125800,6117927700,12340,12350,12360,12340,4791
|
|
20240325,125700,6058772330,12350,12360,12360,12350,208
|
|
20240325,125600,6056202880,12360,12370,12370,12360,2027
|
|
20240325,125500,6031149130,12360,12360,12360,12360,6
|
|
20240325,125400,6031074970,12360,12380,12380,12360,648
|
|
20240325,125300,6023060810,12380,12390,12390,12380,6
|
|
20240325,125200,6022986490,12360,12390,12390,12360,76
|
|
20240325,125100,6022045840,12390,12380,12390,12380,88
|
|
20240325,125000,6020956390,12380,12360,12380,12360,116
|
|
20240325,124900,6019522330,12350,12360,12360,12350,150
|
|
20240325,124800,6017669610,12360,12370,12370,12360,547
|
|
20240325,124700,6010907600,12380,12380,12380,12380,25
|
|
20240325,124600,6010598100,12380,12380,12390,12380,76
|
|
20240325,124500,6009657120,12390,12390,12390,12380,115
|
|
20240325,124400,6008233350,12390,12380,12390,12370,307
|
|
20240325,124300,6004432630,12380,12350,12380,12350,1140
|
|
20240325,124200,5990352540,12360,12360,12360,12360,588
|
|
20240325,124100,5983084860,12360,12360,12370,12360,1491
|
|
20240325,124000,5964650700,12360,12370,12370,12360,746
|
|
20240325,123900,5955428620,12360,12360,12370,12350,373
|
|
20240325,123800,5950819530,12370,12370,12380,12360,423
|
|
20240325,123700,5945587850,12370,12370,12370,12370,55
|
|
20240325,123600,5944907500,12370,12370,12370,12360,171
|
|
20240325,123500,5942792330,12370,12350,12370,12350,35
|
|
20240325,123400,5942359480,12350,12370,12370,12350,378
|
|
20240325,123300,5937687930,12350,12370,12370,12350,694
|
|
20240325,123200,5929113080,12370,12380,12380,12360,517
|
|
20240325,123100,5922716990,12380,12380,12380,12370,122
|
|
20240325,123000,5921207630,12370,12380,12380,12370,96
|
|
20240325,122900,5920019950,12390,12390,12390,12380,63
|
|
20240325,122800,5919239950,12390,12390,12390,12380,50
|
|
20240325,122700,5918620700,12390,12390,12390,12370,1083
|
|
20240325,122600,5905220620,12370,12390,12390,12370,69
|
|
20240325,122500,5904366010,12390,12390,12390,12350,4887
|
|
20240325,122400,5843982450,12390,12390,12390,12380,417
|
|
20240325,122300,5838815920,12390,12390,12390,12380,329
|
|
20240325,122200,5834740520,12390,12390,12390,12390,244
|
|
20240325,122100,5831717360,12390,12380,12390,12380,344
|
|
20240325,122000,5827458520,12380,12380,12390,12380,78
|
|
20240325,121900,5826492860,12390,12390,12390,12390,8
|
|
20240325,121800,5826393740,12390,12370,12390,12370,272
|
|
20240325,121700,5823028060,12370,12350,12370,12340,81
|
|
20240325,121600,5822028100,12350,12360,12360,12350,712
|
|
20240325,121500,5813231820,12370,12380,12380,12370,189
|
|
20240325,121400,5810893430,12380,12380,12380,12380,8
|
|
20240325,121300,5810794390,12390,12390,12390,12380,132
|
|
20240325,121200,5809160110,12390,12390,12390,12370,14
|
|
20240325,121100,5808986830,12390,12370,12390,12370,20
|
|
20240325,121000,5808739240,12380,12390,12390,12320,2229
|
|
20240325,120900,5781240900,12390,12370,12390,12360,535
|
|
20240325,120800,5774626380,12370,12370,12370,12350,260
|
|
20240325,120700,5771410330,12370,12350,12370,12330,1344
|
|
20240325,120600,5754805770,12360,12350,12360,12350,214
|
|
20240325,120500,5752162520,12350,12360,12360,12350,69
|
|
20240325,120400,5751309810,12360,12360,12360,12340,364
|
|
20240325,120300,5746816320,12360,12350,12360,12350,102
|
|
20240325,120200,5745556600,12350,12350,12360,12340,118
|
|
20240325,120100,5744099830,12350,12360,12360,12330,1484
|
|
20240325,120000,5725798130,12360,12340,12360,12330,1051
|
|
20240325,115900,5712829750,12340,12330,12340,12330,843
|
|
20240325,115800,5702435300,12330,12320,12340,12320,678
|
|
20240325,115700,5694075960,12340,12340,12340,12320,2994
|
|
20240325,115600,5657163960,12340,12340,12340,12330,1601
|
|
20240325,115500,5637413920,12330,12330,12340,12330,652
|
|
20240325,115400,5629373910,12340,12360,12370,12330,3375
|
|
20240325,115300,5587700570,12360,12390,12390,12360,45
|
|
20240325,115200,5587143210,12390,12380,12390,12370,251
|
|
20240325,115100,5584036520,12390,12380,12390,12380,137
|
|
20240325,115000,5582340350,12380,12400,12400,12350,5170
|
|
20240325,114900,5518433360,12380,12400,12400,12380,480
|
|
20240325,114800,5512490140,12400,12380,12400,12370,774
|
|
20240325,114700,5502904300,12390,12400,12400,12380,187
|
|
20240325,114600,5500587420,12400,12370,12400,12360,1646
|
|
20240325,114500,5480218710,12370,12400,12400,12370,1975
|
|
20240325,114400,5455779690,12400,12400,12400,12380,162
|
|
20240325,114300,5453773720,12380,12420,12420,12380,4301
|
|
20240325,114200,5400431770,12420,12410,12420,12410,530
|
|
20240325,114100,5393853160,12420,12430,12430,12410,595
|
|
20240325,114000,5386462170,12430,12430,12460,12420,5736
|
|
20240325,113900,5315176860,12430,12450,12450,12430,3628
|
|
20240325,113800,5270062510,12450,12460,12460,12450,248
|
|
20240325,113700,5266974240,12460,12460,12460,12460,76
|
|
20240325,113600,5266027280,12450,12450,12450,12450,500
|
|
20240325,113500,5259802280,12450,12450,12450,12450,57
|
|
20240325,113400,5259092630,12450,12450,12450,12440,254
|
|
20240325,113300,5255931780,12450,12450,12460,12440,153
|
|
20240325,113200,5254027450,12450,12450,12450,12450,405
|
|
20240325,113100,5248985200,12440,12450,12450,12440,10
|
|
20240325,113000,5248860750,12450,12440,12450,12440,84
|
|
20240325,112900,5247815750,12460,12440,12460,12440,307
|
|
20240325,112800,5243996630,12440,12440,12440,12430,581
|
|
20240325,112700,5236769610,12440,12440,12440,12440,310
|
|
20240325,112600,5232913210,12430,12430,12430,12420,4159
|
|
20240325,112500,5181217050,12430,12470,12470,12430,7604
|
|
20240325,112400,5086575670,12470,12470,12470,12460,359
|
|
20240325,112300,5082099710,12470,12480,12480,12460,115
|
|
20240325,112200,5080666300,12470,12460,12470,12450,1504
|
|
20240325,112100,5061928480,12460,12470,12470,12460,531
|
|
20240325,112000,5055310840,12470,12470,12470,12470,139
|
|
20240325,111900,5053577510,12470,12470,12470,12460,860
|
|
20240325,111800,5042856380,12470,12480,12480,12470,35
|
|
20240325,111700,5042419830,12480,12480,12490,12470,763
|
|
20240325,111600,5032903470,12480,12480,12480,12470,176
|
|
20240325,111500,5030708030,12480,12470,12480,12470,760
|
|
20240325,111400,5021230130,12490,12470,12490,12470,308
|
|
20240325,111300,5017389150,12470,12480,12500,12470,1857
|
|
20240325,111200,4994229970,12510,12500,12510,12480,1506
|
|
20240325,111100,4975420760,12510,12510,12510,12510,271
|
|
20240325,111000,4972030550,12510,12510,12510,12510,225
|
|
20240325,110900,4969215800,12510,12500,12520,12500,5121
|
|
20240325,110800,4905203230,12510,12510,12510,12510,205
|
|
20240325,110700,4902638680,12510,12520,12520,12510,14
|
|
20240325,110600,4902463510,12500,12520,12520,12500,1476
|
|
20240325,110500,4884010280,12520,12510,12520,12510,908
|
|
20240325,110400,4872651000,12510,12510,12520,12510,2517
|
|
20240325,110300,4841163290,12520,12520,12520,12520,603
|
|
20240325,110200,4833613730,12520,12520,12520,12520,0
|
|
20240325,110100,4833613730,12520,12520,12530,12520,332
|
|
20240325,110000,4829457050,12520,12540,12540,12520,193
|
|
20240325,105900,4827039060,12530,12530,12530,12520,744
|
|
20240325,105800,4817716840,12530,12530,12530,12530,58
|
|
20240325,105700,4816990100,12530,12550,12550,12530,201
|
|
20240325,105600,4814467880,12550,12560,12560,12550,1409
|
|
20240325,105500,4796774610,12570,12560,12570,12550,400
|
|
20240325,105400,4791749790,12570,12560,12570,12560,2555
|
|
20240325,105300,4759658710,12560,12530,12560,12530,1606
|
|
20240325,105200,4739503080,12530,12520,12530,12510,220
|
|
20240325,105100,4736750600,12510,12550,12550,12510,1354
|
|
20240325,105000,4719790060,12550,12540,12550,12540,13
|
|
20240325,104900,4719626920,12540,12540,12540,12540,767
|
|
20240325,104800,4710008740,12530,12550,12550,12530,499
|
|
20240325,104700,4703747270,12560,12570,12570,12550,996
|
|
20240325,104600,4691228420,12570,12560,12570,12550,783
|
|
20240325,104500,4681392680,12550,12530,12560,12530,2187
|
|
20240325,104400,4653950440,12540,12530,12540,12530,151
|
|
20240325,104300,4652057300,12540,12540,12540,12540,3
|
|
20240325,104200,4652019680,12540,12510,12550,12510,43
|
|
20240325,104100,4651481360,12560,12560,12560,12510,3302
|
|
20240325,104000,4610090280,12560,12550,12570,12550,663
|
|
20240325,103900,4601763020,12560,12540,12560,12540,2729
|
|
20240325,103800,4567513860,12540,12540,12540,12530,159
|
|
20240325,103700,4565520080,12530,12540,12540,12530,311
|
|
20240325,103600,4561622390,12540,12540,12550,12540,679
|
|
20240325,103500,4553107570,12540,12530,12540,12530,1464
|
|
20240325,103400,4534752310,12530,12510,12530,12510,684
|
|
20240325,103300,4526189490,12520,12520,12520,12500,142
|
|
20240325,103200,4524412740,12520,12500,12520,12500,1308
|
|
20240325,103100,4508049330,12510,12490,12510,12490,3253
|
|
20240325,103000,4467372430,12490,12480,12490,12480,461
|
|
20240325,102900,4461619040,12480,12470,12480,12470,865
|
|
20240325,102800,4450827120,12460,12470,12480,12460,1176
|
|
20240325,102700,4436162390,12480,12500,12510,12480,1453
|
|
20240325,102600,4418015160,12510,12490,12510,12490,363
|
|
20240325,102500,4413481250,12490,12500,12510,12490,606
|
|
20240325,102400,4405904320,12490,12500,12510,12490,298
|
|
20240325,102300,4402180010,12500,12490,12510,12490,378
|
|
20240325,102200,4397455520,12480,12490,12500,12480,842
|
|
20240325,102100,4386941400,12490,12510,12510,12480,2051
|
|
20240325,102000,4361317160,12510,12500,12510,12500,1687
|
|
20240325,101900,4340221760,12500,12500,12510,12500,396
|
|
20240325,101800,4335267880,12510,12510,12520,12500,1880
|
|
20240325,101700,4311749980,12520,12510,12520,12500,3518
|
|
20240325,101600,4267765640,12520,12530,12530,12520,200
|
|
20240325,101500,4265261190,12530,12520,12530,12520,179
|
|
20240325,101400,4263018370,12520,12510,12520,12500,1323
|
|
20240325,101300,4246460440,12510,12530,12530,12510,1853
|
|
20240325,101200,4223273630,12540,12540,12540,12530,545
|
|
20240325,101100,4216441020,12540,12530,12540,12530,437
|
|
20240325,101000,4210963400,12530,12530,12530,12510,367
|
|
20240325,100900,4206368360,12530,12510,12530,12510,1566
|
|
20240325,100800,4186763040,12510,12520,12520,12510,325
|
|
20240325,100700,4182697250,12520,12510,12520,12500,876
|
|
20240325,100600,4171742130,12510,12500,12510,12480,348
|
|
20240325,100500,4167393460,12510,12490,12510,12490,358
|
|
20240325,100400,4162921200,12500,12480,12500,12470,942
|
|
20240325,100300,4151159810,12490,12500,12500,12490,601
|
|
20240325,100200,4143652390,12490,12510,12520,12490,1221
|
|
20240325,100100,4128384050,12510,12500,12520,12500,1194
|
|
20240325,100000,4113447550,12500,12530,12530,12480,129
|
|
20240325,095900,4111832820,12460,12540,12550,12460,2854
|
|
20240325,095800,4076167010,12530,12500,12530,12500,999
|
|
20240325,095700,4063658440,12520,12560,12560,12490,15583
|
|
20240325,095600,3868830080,12550,12600,12600,12550,5313
|
|
20240325,095500,3802033200,12600,12580,12600,12580,2952
|
|
20240325,095400,3764845380,12580,12560,12590,12560,8626
|
|
20240325,095300,3656329600,12570,12570,12580,12530,1597
|
|
20240325,095200,3636265020,12580,12530,12590,12520,8646
|
|
20240325,095100,3527602930,12540,12500,12540,12490,1640
|
|
20240325,095000,3507073170,12500,12520,12520,12500,82
|
|
20240325,094900,3506048120,12520,12480,12520,12480,5292
|
|
20240325,094800,3439962670,12440,12490,12500,12440,1431
|
|
20240325,094700,3422111840,12500,12520,12520,12500,5023
|
|
20240325,094600,3359321010,12530,12540,12540,12500,5163
|
|
20240325,094500,3294734680,12540,12500,12550,12500,3579
|
|
20240325,094400,3249842750,12510,12540,12550,12510,3292
|
|
20240325,094300,3208633300,12550,12540,12560,12530,5203
|
|
20240325,094200,3143350820,12530,12520,12550,12500,5338
|
|
20240325,094100,3076477110,12510,12500,12510,12490,7110
|
|
20240325,094000,2987560330,12500,12510,12520,12500,3438
|
|
20240325,093900,2944570720,12520,12520,12530,12510,2244
|
|
20240325,093800,2916477590,12520,12500,12540,12480,6296
|
|
20240325,093700,2837686910,12490,12510,12530,12480,2883
|
|
20240325,093600,2801620010,12500,12420,12500,12420,10098
|
|
20240325,093500,2675557620,12430,12440,12440,12420,1521
|
|
20240325,093400,2656651860,12420,12420,12420,12410,1872
|
|
20240325,093300,2633407750,12420,12470,12470,12410,8405
|
|
20240325,093200,2528768360,12460,12440,12480,12440,2132
|
|
20240325,093100,2502206540,12440,12460,12480,12430,1933
|
|
20240325,093000,2478109230,12450,12470,12500,12450,5532
|
|
20240325,092900,2409059470,12460,12420,12470,12420,4137
|
|
20240325,092800,2357561700,12440,12390,12440,12390,3195
|
|
20240325,092700,2317900040,12400,12340,12420,12330,8029
|
|
20240325,092600,2218459280,12340,12310,12340,12300,2215
|
|
20240325,092500,2191197930,12300,12300,12310,12300,475
|
|
20240325,092400,2185352730,12310,12290,12310,12280,1100
|
|
20240325,092300,2171830020,12290,12290,12290,12270,3148
|
|
20240325,092200,2133173290,12290,12300,12300,12270,768
|
|
20240325,092100,2123736790,12290,12260,12300,12250,6983
|
|
20240325,092000,2038047950,12260,12250,12260,12250,2402
|
|
20240325,091900,2008617290,12270,12260,12270,12250,2672
|
|
20240325,091800,1975858550,12270,12280,12280,12250,8297
|
|
20240325,091700,1874162240,12280,12250,12280,12250,2885
|
|
20240325,091600,1838802670,12250,12270,12290,12250,4758
|
|
20240325,091500,1780458450,12260,12290,12290,12240,9623
|
|
20240325,091400,1662497710,12290,12320,12320,12280,27730
|
|
20240325,091300,1321291730,12340,12340,12350,12330,4884
|
|
20240325,091200,1261063230,12330,12370,12370,12330,3287
|
|
20240325,091100,1220478120,12360,12340,12370,12330,5463
|
|
20240325,091000,1153042060,12350,12370,12370,12350,2140
|
|
20240325,090900,1126610650,12350,12350,12360,12350,2576
|
|
20240325,090800,1094797000,12350,12350,12360,12330,6069
|
|
20240325,090700,1019844700,12350,12360,12360,12330,5466
|
|
20240325,090600,952382410,12350,12350,12390,12350,4730
|
|
20240325,090500,893939990,12350,12380,12410,12350,3412
|
|
20240325,090400,851732470,12340,12370,12370,12340,6891
|
|
20240325,090300,766588350,12370,12410,12410,12370,4073
|
|
20240325,090200,716130640,12410,12420,12420,12400,5535
|
|
20240325,090100,647440760,12430,12320,12430,12310,7841
|
|
20240325,090000,550390200,12310,12430,12440,12310,39683
|