586 lines
32 KiB
CSV
586 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,184300,15044219700,12590,12590,12590,12590,31887
|
|
20240326,184200,15044219700,12590,12590,12590,12590,0
|
|
20240326,184100,15044219700,12590,12590,12590,12590,0
|
|
20240326,184000,15044219700,12590,12590,12590,12590,0
|
|
20240326,183900,15044219700,12590,12590,12590,12590,0
|
|
20240326,183800,15044219700,12590,12590,12590,12590,0
|
|
20240326,183700,15044219700,12590,12590,12590,12590,0
|
|
20240326,183600,15044219700,12590,12590,12590,12590,0
|
|
20240326,183500,15044219700,12590,12590,12590,12590,0
|
|
20240326,183400,15044219700,12590,12590,12590,12590,0
|
|
20240326,183300,15044219700,12590,12590,12590,12590,0
|
|
20240326,183200,15044219700,12590,12590,12590,12590,0
|
|
20240326,183100,15044219700,12590,12590,12590,12590,0
|
|
20240326,183000,15044219700,12590,12590,12590,12590,0
|
|
20240326,182900,15044219700,12590,12590,12590,12590,0
|
|
20240326,182800,15044219700,12590,12590,12590,12590,0
|
|
20240326,182700,15044219700,12590,12590,12590,12590,0
|
|
20240326,182600,15044219700,12590,12590,12590,12590,0
|
|
20240326,182500,15044219700,12590,12590,12590,12590,0
|
|
20240326,182400,15044219700,12590,12590,12590,12590,0
|
|
20240326,182300,15044219700,12590,12590,12590,12590,0
|
|
20240326,182200,15044219700,12590,12590,12590,12590,0
|
|
20240326,182100,15044219700,12590,12590,12590,12590,0
|
|
20240326,182000,15044219700,12590,12590,12590,12590,0
|
|
20240326,181900,15044219700,12590,12590,12590,12590,0
|
|
20240326,181800,15044219700,12590,12590,12590,12590,0
|
|
20240326,181700,15044219700,12590,12590,12590,12590,0
|
|
20240326,181600,15044219700,12590,12590,12590,12590,0
|
|
20240326,181500,15044219700,12590,12590,12590,12590,0
|
|
20240326,181400,15044219700,12590,12590,12590,12590,0
|
|
20240326,181300,15044219700,12590,12590,12590,12590,31887
|
|
20240326,181200,15044219700,12590,12590,12590,12590,0
|
|
20240326,181100,15044219700,12590,12590,12590,12590,0
|
|
20240326,181000,15044219700,12590,12590,12590,12590,0
|
|
20240326,180900,15044219700,12590,12590,12590,12590,0
|
|
20240326,180800,15044219700,12590,12590,12590,12590,0
|
|
20240326,180700,15044219700,12590,12590,12590,12590,0
|
|
20240326,180600,15044219700,12590,12590,12590,12590,0
|
|
20240326,180500,15044219700,12590,12590,12590,12590,0
|
|
20240326,180400,15044219700,12590,12590,12590,12590,0
|
|
20240326,180300,15044219700,12590,12590,12590,12590,0
|
|
20240326,180200,15044219700,12590,12590,12590,12590,0
|
|
20240326,180100,15044219700,12590,12590,12590,12590,0
|
|
20240326,180000,15044219700,12590,12590,12590,12590,0
|
|
20240326,175900,15044219700,12590,12590,12590,12590,0
|
|
20240326,175800,15044219700,12590,12590,12590,12590,0
|
|
20240326,175700,15044219700,12590,12590,12590,12590,0
|
|
20240326,175600,15044219700,12590,12590,12590,12590,0
|
|
20240326,175500,15044219700,12590,12590,12590,12590,0
|
|
20240326,175400,15044219700,12590,12590,12590,12590,0
|
|
20240326,175300,15044219700,12590,12590,12590,12590,0
|
|
20240326,175200,15044219700,12590,12590,12590,12590,0
|
|
20240326,175100,15044219700,12590,12590,12590,12590,0
|
|
20240326,175000,15044219700,12590,12590,12590,12590,0
|
|
20240326,174900,15044219700,12590,12590,12590,12590,0
|
|
20240326,174800,15044219700,12590,12590,12590,12590,0
|
|
20240326,174700,15044219700,12590,12590,12590,12590,0
|
|
20240326,174600,15044219700,12590,12590,12590,12590,0
|
|
20240326,174500,15044219700,12590,12590,12590,12590,0
|
|
20240326,174400,15044219700,12590,12590,12590,12590,0
|
|
20240326,174300,15044219700,12590,12590,12590,12590,31887
|
|
20240326,174200,15044219700,12590,12590,12590,12590,0
|
|
20240326,174100,15044219700,12590,12590,12590,12590,0
|
|
20240326,174000,15044219700,12590,12590,12590,12590,0
|
|
20240326,173900,15044219700,12590,12590,12590,12590,0
|
|
20240326,173800,15044219700,12590,12590,12590,12590,0
|
|
20240326,173700,15044219700,12590,12590,12590,12590,0
|
|
20240326,173600,15044219700,12590,12590,12590,12590,0
|
|
20240326,173500,15044219700,12590,12590,12590,12590,0
|
|
20240326,173400,15044219700,12590,12590,12590,12590,0
|
|
20240326,173300,15044219700,12590,12590,12590,12590,0
|
|
20240326,173200,15044219700,12590,12590,12590,12590,0
|
|
20240326,173100,15044219700,12590,12590,12590,12590,0
|
|
20240326,173000,15044219700,12590,12590,12590,12590,0
|
|
20240326,172900,15044219700,12590,12590,12590,12590,0
|
|
20240326,172800,15044219700,12590,12590,12590,12590,0
|
|
20240326,172700,15044219700,12590,12590,12590,12590,0
|
|
20240326,172600,15044219700,12590,12590,12590,12590,0
|
|
20240326,172500,15044219700,12590,12590,12590,12590,0
|
|
20240326,172400,15044219700,12590,12590,12590,12590,0
|
|
20240326,172300,15044219700,12590,12590,12590,12590,0
|
|
20240326,172200,15044219700,12590,12590,12590,12590,0
|
|
20240326,172100,15044219700,12590,12590,12590,12590,0
|
|
20240326,172000,15044219700,12590,12590,12590,12590,0
|
|
20240326,171900,15044219700,12590,12590,12590,12590,0
|
|
20240326,171800,15044219700,12590,12590,12590,12590,0
|
|
20240326,171700,15044219700,12590,12590,12590,12590,0
|
|
20240326,171600,15044219700,12590,12590,12590,12590,0
|
|
20240326,171500,15044219700,12590,12590,12590,12590,0
|
|
20240326,171400,15044219700,12590,12590,12590,12590,0
|
|
20240326,171300,15044219700,12590,12590,12590,12590,31887
|
|
20240326,171200,15044219700,12590,12590,12590,12590,0
|
|
20240326,171100,15044219700,12590,12590,12590,12590,0
|
|
20240326,171000,15044219700,12590,12590,12590,12590,0
|
|
20240326,170900,15044219700,12590,12590,12590,12590,0
|
|
20240326,170800,15044219700,12590,12590,12590,12590,0
|
|
20240326,170700,15044219700,12590,12590,12590,12590,0
|
|
20240326,170600,15044219700,12590,12590,12590,12590,0
|
|
20240326,170500,15044219700,12590,12590,12590,12590,0
|
|
20240326,170400,15044219700,12590,12590,12590,12590,0
|
|
20240326,170300,15044219700,12590,12590,12590,12590,0
|
|
20240326,170200,15044219700,12590,12590,12590,12590,0
|
|
20240326,170100,15044219700,12590,12590,12590,12590,0
|
|
20240326,170000,15044219700,12590,12590,12590,12590,0
|
|
20240326,165900,15044219700,12590,12590,12590,12590,0
|
|
20240326,165800,15044219700,12590,12590,12590,12590,0
|
|
20240326,165700,15044219700,12590,12590,12590,12590,0
|
|
20240326,165600,15044219700,12590,12590,12590,12590,0
|
|
20240326,165500,15044219700,12590,12590,12590,12590,0
|
|
20240326,165400,15044219700,12590,12590,12590,12590,0
|
|
20240326,165300,15044219700,12590,12590,12590,12590,0
|
|
20240326,165200,15044219700,12590,12590,12590,12590,0
|
|
20240326,165100,15044219700,12590,12590,12590,12590,0
|
|
20240326,165000,15044219700,12590,12590,12590,12590,0
|
|
20240326,164900,15044219700,12590,12590,12590,12590,0
|
|
20240326,164800,15044219700,12590,12590,12590,12590,0
|
|
20240326,164700,15044219700,12590,12590,12590,12590,0
|
|
20240326,164600,15044219700,12590,12590,12590,12590,0
|
|
20240326,164500,15044219700,12590,12590,12590,12590,0
|
|
20240326,164400,15044219700,12590,12590,12590,12590,0
|
|
20240326,164300,15044219700,12590,12590,12590,12590,31887
|
|
20240326,164200,15044219700,12590,12590,12590,12590,0
|
|
20240326,164100,15044219700,12590,12590,12590,12590,0
|
|
20240326,164000,15044219700,12590,12590,12590,12590,0
|
|
20240326,163900,15044219700,12590,12590,12590,12590,0
|
|
20240326,163800,15044219700,12590,12590,12590,12590,0
|
|
20240326,163700,15044219700,12590,12590,12590,12590,0
|
|
20240326,163600,15044219700,12590,12590,12590,12590,0
|
|
20240326,163500,15044219700,12590,12590,12590,12590,0
|
|
20240326,163400,15044219700,12590,12590,12590,12590,0
|
|
20240326,163300,15044219700,12590,12590,12590,12590,0
|
|
20240326,163200,15044219700,12590,12590,12590,12590,0
|
|
20240326,163100,15044219700,12590,12590,12590,12590,0
|
|
20240326,163000,15044219700,12590,12590,12590,12590,0
|
|
20240326,162900,15044219700,12590,12590,12590,12590,0
|
|
20240326,162800,15044219700,12590,12590,12590,12590,0
|
|
20240326,162700,15044219700,12590,12590,12590,12590,0
|
|
20240326,162600,15044219700,12590,12590,12590,12590,0
|
|
20240326,162500,15044219700,12590,12590,12590,12590,0
|
|
20240326,162400,15044219700,12590,12590,12590,12590,0
|
|
20240326,162300,15044219700,12590,12590,12590,12590,0
|
|
20240326,162200,15044219700,12590,12590,12590,12590,0
|
|
20240326,162100,15044219700,12590,12590,12590,12590,0
|
|
20240326,162000,15044219700,12590,12590,12590,12590,0
|
|
20240326,161900,15044219700,12590,12590,12590,12590,0
|
|
20240326,161800,15044219700,12590,12590,12590,12590,0
|
|
20240326,161700,15044219700,12590,12590,12590,12590,0
|
|
20240326,161600,15044219700,12590,12590,12590,12590,0
|
|
20240326,161500,15044219700,12590,12590,12590,12590,0
|
|
20240326,161400,15044219700,12590,12590,12590,12590,0
|
|
20240326,161300,15044219700,12590,12590,12590,12590,31887
|
|
20240326,161200,15044219700,12590,12590,12590,12590,0
|
|
20240326,161100,15044219700,12590,12590,12590,12590,0
|
|
20240326,161000,15044219700,12590,12590,12590,12590,0
|
|
20240326,160900,15044219700,12590,12590,12590,12590,0
|
|
20240326,160800,15044219700,12590,12590,12590,12590,0
|
|
20240326,160700,15044219700,12590,12590,12590,12590,0
|
|
20240326,160600,15044219700,12590,12590,12590,12590,0
|
|
20240326,160500,15044219700,12590,12590,12590,12590,0
|
|
20240326,160400,15044219700,12590,12590,12590,12590,0
|
|
20240326,160300,15044219700,12590,12590,12590,12590,0
|
|
20240326,160200,15044219700,12590,12590,12590,12590,0
|
|
20240326,160100,15044219700,12590,12590,12590,12590,0
|
|
20240326,160000,15044219700,12590,12590,12590,12590,0
|
|
20240326,155900,15044219700,12590,12590,12590,12590,0
|
|
20240326,155800,15044219700,12590,12590,12590,12590,0
|
|
20240326,155700,15044219700,12590,12590,12590,12590,0
|
|
20240326,155600,15044219700,12590,12590,12590,12590,0
|
|
20240326,155500,15044219700,12590,12590,12590,12590,0
|
|
20240326,155400,15044219700,12590,12590,12590,12590,0
|
|
20240326,155300,15044219700,12590,12590,12590,12590,0
|
|
20240326,155200,15044219700,12590,12590,12590,12590,0
|
|
20240326,155100,15044219700,12590,12590,12590,12590,0
|
|
20240326,155000,15044219700,12590,12590,12590,12590,0
|
|
20240326,154900,15044219700,12590,12590,12590,12590,0
|
|
20240326,154800,15044219700,12590,12590,12590,12590,0
|
|
20240326,154700,15044219700,12590,12590,12590,12590,0
|
|
20240326,154600,15044219700,12590,12590,12590,12590,0
|
|
20240326,154500,15044219700,12590,12590,12590,12590,0
|
|
20240326,154400,15044219700,12590,12590,12590,12590,0
|
|
20240326,154300,15044219700,12590,12590,12590,12590,31887
|
|
20240326,154200,15044219700,12590,12590,12590,12590,0
|
|
20240326,154100,15044219700,12590,12590,12590,12590,0
|
|
20240326,154000,15044219700,12590,12590,12590,12590,0
|
|
20240326,153900,15044219700,12590,12590,12590,12590,0
|
|
20240326,153800,15044219700,12590,12590,12590,12590,0
|
|
20240326,153700,15044219700,12590,12590,12590,12590,0
|
|
20240326,153600,15044219700,12590,12590,12590,12590,0
|
|
20240326,153500,15044219700,12590,12590,12590,12590,0
|
|
20240326,153400,15044219700,12590,12590,12590,12590,0
|
|
20240326,153300,15044219700,12590,12590,12590,12590,0
|
|
20240326,153200,15044219700,12590,12590,12590,12590,0
|
|
20240326,153100,15044219700,12590,12590,12590,12590,0
|
|
20240326,153000,15044219700,12590,12590,12590,12590,31887
|
|
20240326,152900,14642762370,12620,12620,12620,12620,0
|
|
20240326,152800,14642762370,12620,12620,12620,12620,0
|
|
20240326,152700,14642762370,12620,12620,12620,12620,0
|
|
20240326,152600,14642762370,12620,12620,12620,12620,0
|
|
20240326,152500,14642762370,12620,12620,12620,12620,0
|
|
20240326,152400,14642762370,12620,12620,12620,12620,0
|
|
20240326,152300,14642762370,12620,12620,12620,12620,0
|
|
20240326,152200,14642762370,12620,12620,12620,12620,0
|
|
20240326,152100,14642762370,12620,12620,12620,12620,0
|
|
20240326,152000,14642762370,12620,12620,12620,12620,0
|
|
20240326,151900,14642762370,12620,12640,12650,12620,4365
|
|
20240326,151800,14587603950,12640,12650,12660,12630,3926
|
|
20240326,151700,14537973530,12650,12630,12660,12630,2956
|
|
20240326,151600,14500602460,12620,12640,12640,12620,2038
|
|
20240326,151500,14474873740,12640,12650,12650,12640,1352
|
|
20240326,151400,14457779700,12650,12660,12660,12630,5481
|
|
20240326,151300,14388511590,12660,12660,12660,12640,3035
|
|
20240326,151200,14350123670,12660,12640,12660,12640,380
|
|
20240326,151100,14345315670,12640,12670,12670,12630,3781
|
|
20240326,151000,14297488580,12640,12660,12670,12640,2739
|
|
20240326,150900,14262826770,12670,12650,12680,12650,1995
|
|
20240326,150800,14237555740,12660,12640,12660,12640,1760
|
|
20240326,150700,14215295230,12630,12610,12650,12600,3439
|
|
20240326,150600,14171908100,12610,12690,12690,12610,4312
|
|
20240326,150500,14117373700,12690,12720,12720,12680,2712
|
|
20240326,150400,14082961770,12720,12710,12730,12690,19311
|
|
20240326,150300,13837518980,12720,12760,12760,12710,3874
|
|
20240326,150200,13788217840,12730,12740,12770,12730,10836
|
|
20240326,150100,13649978850,12740,12690,12760,12690,17205
|
|
20240326,150000,13430945690,12690,12690,12730,12690,21796
|
|
20240326,145900,13154097260,12690,12670,12690,12670,10031
|
|
20240326,145800,13026935960,12670,12630,12670,12620,9151
|
|
20240326,145700,12911236440,12630,12590,12630,12590,5206
|
|
20240326,145600,12845532680,12590,12580,12590,12580,212
|
|
20240326,145500,12842864110,12590,12580,12590,12560,2514
|
|
20240326,145400,12811266760,12580,12590,12590,12580,131
|
|
20240326,145300,12809617980,12570,12570,12580,12560,7196
|
|
20240326,145200,12719191240,12570,12570,12580,12560,3779
|
|
20240326,145100,12671686520,12570,12570,12580,12570,571
|
|
20240326,145000,12664508020,12570,12600,12600,12570,2231
|
|
20240326,144900,12636444500,12590,12590,12600,12590,489
|
|
20240326,144800,12630286970,12590,12600,12600,12590,543
|
|
20240326,144700,12623448810,12600,12590,12600,12590,1029
|
|
20240326,144600,12610483520,12580,12600,12600,12580,617
|
|
20240326,144500,12602714550,12580,12600,12600,12580,3982
|
|
20240326,144400,12552615990,12600,12600,12600,12590,3002
|
|
20240326,144300,12514812500,12600,12610,12630,12600,834
|
|
20240326,144200,12504300580,12610,12610,12640,12610,1894
|
|
20240326,144100,12480389520,12610,12590,12610,12590,287
|
|
20240326,144000,12476772960,12590,12590,12600,12590,350
|
|
20240326,143900,12472365460,12590,12590,12600,12590,627
|
|
20240326,143800,12464470850,12590,12610,12610,12580,2340
|
|
20240326,143700,12435005990,12610,12620,12620,12610,1967
|
|
20240326,143600,12410193670,12620,12610,12630,12610,707
|
|
20240326,143500,12401269910,12630,12610,12640,12600,303
|
|
20240326,143400,12397448110,12600,12630,12640,12600,3395
|
|
20240326,143300,12354647530,12630,12640,12650,12630,4458
|
|
20240326,143200,12298285300,12640,12620,12640,12620,1551
|
|
20240326,143100,12278693880,12630,12640,12650,12630,9817
|
|
20240326,143000,12154586620,12640,12600,12640,12600,4117
|
|
20240326,142900,12102609030,12600,12580,12600,12570,1798
|
|
20240326,142800,12079989330,12570,12570,12580,12570,934
|
|
20240326,142700,12068245800,12570,12580,12580,12570,965
|
|
20240326,142600,12056114140,12580,12580,12590,12570,1722
|
|
20240326,142500,12034465330,12580,12590,12590,12580,1817
|
|
20240326,142400,12011605310,12590,12570,12590,12570,6292
|
|
20240326,142300,11932499000,12560,12570,12570,12560,5027
|
|
20240326,142200,11869325740,12570,12590,12600,12570,6669
|
|
20240326,142100,11785437960,12600,12600,12610,12600,1684
|
|
20240326,142000,11764219490,12600,12620,12620,12600,3332
|
|
20240326,141900,11722214820,12620,12620,12630,12610,1990
|
|
20240326,141800,11697113410,12620,12640,12640,12620,5878
|
|
20240326,141700,11622865110,12640,12640,12640,12630,1512
|
|
20240326,141600,11603753850,12640,12640,12640,12630,2442
|
|
20240326,141500,11572898330,12640,12640,12650,12640,2480
|
|
20240326,141400,11541542120,12640,12620,12650,12620,2032
|
|
20240326,141300,11515882960,12630,12660,12660,12630,3716
|
|
20240326,141200,11468905180,12660,12650,12670,12640,10537
|
|
20240326,141100,11335605440,12670,12650,12690,12640,2260
|
|
20240326,141000,11306977440,12690,12670,12700,12660,20799
|
|
20240326,140900,11043173840,12670,12600,12670,12600,26435
|
|
20240326,140800,10709224820,12600,12590,12620,12580,5807
|
|
20240326,140700,10636046660,12590,12580,12590,12570,3767
|
|
20240326,140600,10588641930,12570,12580,12590,12570,3829
|
|
20240326,140500,10540476190,12590,12590,12590,12580,2469
|
|
20240326,140400,10509409850,12590,12590,12590,12580,736
|
|
20240326,140300,10500143810,12590,12560,12600,12560,2971
|
|
20240326,140200,10462755240,12560,12560,12570,12550,3135
|
|
20240326,140100,10423370000,12550,12560,12570,12550,3950
|
|
20240326,140000,10373758060,12560,12570,12570,12560,8936
|
|
20240326,135900,10261519760,12570,12590,12600,12570,6746
|
|
20240326,135800,10176684290,12590,12580,12600,12580,4096
|
|
20240326,135700,10125141510,12580,12610,12610,12580,5247
|
|
20240326,135600,10059047930,12600,12610,12620,12600,9154
|
|
20240326,135500,9943621070,12620,12610,12620,12600,5127
|
|
20240326,135400,9878974450,12620,12580,12620,12580,11023
|
|
20240326,135300,9739982460,12590,12570,12600,12560,10547
|
|
20240326,135200,9607271450,12590,12600,12620,12550,22204
|
|
20240326,135100,9327791890,12600,12590,12610,12580,13911
|
|
20240326,135000,9152627300,12590,12600,12610,12570,17014
|
|
20240326,134900,8938462760,12610,12570,12630,12570,25112
|
|
20240326,134800,8622114670,12580,12590,12600,12540,22506
|
|
20240326,134700,8339345850,12590,12530,12610,12520,36339
|
|
20240326,134600,7882643070,12530,12410,12530,12410,36432
|
|
20240326,134500,7428423790,12410,12390,12420,12390,15269
|
|
20240326,134400,7239070900,12380,12320,12390,12320,16723
|
|
20240326,134300,7032138910,12320,12250,12320,12250,3659
|
|
20240326,134200,6987197810,12250,12260,12270,12240,1002
|
|
20240326,134100,6974923290,12250,12270,12270,12250,480
|
|
20240326,134000,6969042390,12280,12260,12280,12260,646
|
|
20240326,133900,6961120170,12260,12260,12260,12250,52
|
|
20240326,133800,6960483150,12260,12240,12260,12240,1123
|
|
20240326,133700,6946737270,12250,12250,12260,12240,266
|
|
20240326,133600,6943480250,12250,12240,12260,12240,585
|
|
20240326,133500,6936316290,12240,12240,12250,12240,266
|
|
20240326,133400,6933060070,12240,12240,12240,12230,2290
|
|
20240326,133300,6905034580,12240,12260,12260,12240,3213
|
|
20240326,133200,6865665020,12260,12250,12280,12250,178
|
|
20240326,133100,6863482930,12250,12260,12280,12250,764
|
|
20240326,133000,6854119710,12270,12300,12300,12270,2466
|
|
20240326,132900,6823850260,12290,12290,12300,12290,234
|
|
20240326,132800,6820974390,12290,12290,12290,12280,1000
|
|
20240326,132700,6808689920,12280,12290,12290,12280,94
|
|
20240326,132600,6807535120,12290,12290,12290,12280,489
|
|
20240326,132500,6801527310,12290,12280,12290,12280,433
|
|
20240326,132400,6796208680,12280,12280,12280,12270,2278
|
|
20240326,132300,6768239490,12280,12270,12280,12270,212
|
|
20240326,132200,6765637350,12280,12280,12280,12270,2447
|
|
20240326,132100,6735611250,12280,12270,12280,12260,611
|
|
20240326,132000,6728115110,12270,12270,12280,12270,282
|
|
20240326,131900,6724654360,12280,12270,12280,12270,128
|
|
20240326,131800,6723082940,12280,12280,12280,12270,321
|
|
20240326,131700,6719141760,12280,12260,12280,12260,286
|
|
20240326,131600,6715631740,12260,12270,12270,12250,2337
|
|
20240326,131500,6687000820,12270,12260,12270,12260,2173
|
|
20240326,131400,6660359580,12270,12270,12270,12250,379
|
|
20240326,131300,6655712060,12260,12260,12270,12260,374
|
|
20240326,131200,6651126520,12260,12260,12270,12260,2854
|
|
20240326,131100,6616121250,12260,12260,12260,12250,97
|
|
20240326,131000,6614932490,12250,12260,12270,12250,1353
|
|
20240326,130900,6598353730,12270,12240,12270,12230,1781
|
|
20240326,130800,6576543420,12240,12240,12260,12240,402
|
|
20240326,130700,6571621360,12240,12260,12270,12230,6036
|
|
20240326,130600,6497687580,12270,12270,12270,12270,80
|
|
20240326,130500,6496705980,12270,12270,12280,12270,522
|
|
20240326,130400,6490300310,12280,12270,12280,12270,1803
|
|
20240326,130300,6468176480,12280,12280,12280,12270,2349
|
|
20240326,130200,6439348930,12270,12290,12290,12270,400
|
|
20240326,130100,6434437580,12290,12290,12290,12270,967
|
|
20240326,130000,6422562710,12290,12280,12290,12270,612
|
|
20240326,125900,6415047130,12280,12270,12280,12260,2189
|
|
20240326,125800,6388191120,12280,12280,12280,12270,446
|
|
20240326,125700,6382714870,12270,12270,12270,12270,630
|
|
20240326,125600,6374984770,12270,12260,12270,12260,1000
|
|
20240326,125500,6362716330,12260,12260,12280,12250,970
|
|
20240326,125400,6350826700,12260,12240,12280,12240,1274
|
|
20240326,125300,6335212110,12250,12250,12250,12240,11134
|
|
20240326,125200,6198879180,12250,12270,12270,12240,11280
|
|
20240326,125100,6060662160,12270,12290,12290,12270,3086
|
|
20240326,125000,6022785270,12290,12280,12290,12280,662
|
|
20240326,124900,6014655240,12290,12290,12290,12270,7530
|
|
20240326,124800,5922205010,12290,12290,12300,12280,6547
|
|
20240326,124700,5841781590,12290,12290,12300,12290,3175
|
|
20240326,124600,5802760700,12290,12290,12310,12290,297
|
|
20240326,124500,5799109330,12290,12310,12320,12290,7206
|
|
20240326,124400,5710473400,12310,12320,12320,12310,1281
|
|
20240326,124300,5694698650,12310,12300,12310,12300,275
|
|
20240326,124200,5691314000,12310,12300,12310,12300,409
|
|
20240326,124100,5686280720,12300,12300,12300,12300,855
|
|
20240326,124000,5675764220,12300,12310,12310,12300,514
|
|
20240326,123900,5669440590,12310,12320,12320,12310,118
|
|
20240326,123800,5667987690,12320,12300,12320,12300,177
|
|
20240326,123700,5665809660,12310,12300,12310,12300,219
|
|
20240326,123600,5663113790,12310,12290,12310,12290,633
|
|
20240326,123500,5655328120,12290,12300,12310,12290,19272
|
|
20240326,123400,5418303160,12310,12310,12310,12300,8094
|
|
20240326,123300,5318724020,12310,12310,12310,12310,177
|
|
20240326,123200,5316545150,12310,12320,12330,12310,3849
|
|
20240326,123100,5269143000,12320,12310,12320,12310,542
|
|
20240326,123000,5262466620,12320,12310,12320,12310,810
|
|
20240326,122900,5252494830,12320,12330,12330,12310,496
|
|
20240326,122800,5246388090,12320,12310,12320,12310,734
|
|
20240326,122700,5237350360,12310,12320,12320,12310,2134
|
|
20240326,122600,5211076670,12320,12310,12320,12310,3377
|
|
20240326,122500,5169504710,12320,12310,12320,12310,2168
|
|
20240326,122400,5142795160,12310,12310,12320,12300,9684
|
|
20240326,122300,5023594140,12310,12320,12330,12310,9547
|
|
20240326,122200,4906067570,12330,12340,12340,12310,10428
|
|
20240326,122100,4777549780,12340,12340,12340,12340,161
|
|
20240326,122000,4775563040,12330,12340,12340,12330,729
|
|
20240326,121900,4766574230,12330,12330,12330,12320,1473
|
|
20240326,121800,4748414520,12330,12320,12330,12320,526
|
|
20240326,121700,4741933040,12330,12350,12350,12330,638
|
|
20240326,121600,4734066300,12350,12330,12350,12330,608
|
|
20240326,121500,4726563900,12330,12330,12330,12320,167
|
|
20240326,121400,4724505070,12350,12340,12350,12330,4879
|
|
20240326,121300,4664314400,12350,12350,12350,12340,136
|
|
20240326,121200,4662634810,12350,12340,12350,12340,443
|
|
20240326,121100,4657167060,12350,12340,12350,12340,606
|
|
20240326,121000,4649687670,12360,12350,12360,12340,437
|
|
20240326,120900,4644293350,12340,12350,12350,12340,1540
|
|
20240326,120800,4625275140,12360,12360,12360,12360,889
|
|
20240326,120700,4614287100,12370,12370,12370,12370,15
|
|
20240326,120600,4614101550,12370,12370,12370,12360,296
|
|
20240326,120500,4610441030,12370,12360,12370,12360,89
|
|
20240326,120400,4609340610,12370,12360,12370,12360,857
|
|
20240326,120300,4598747650,12370,12360,12370,12360,62
|
|
20240326,120200,4597981310,12370,12370,12370,12370,18
|
|
20240326,120100,4597758650,12370,12370,12370,12370,81
|
|
20240326,120000,4596756680,12360,12360,12360,12360,285
|
|
20240326,115900,4593234080,12360,12350,12360,12350,580
|
|
20240326,115800,4586070280,12360,12360,12360,12350,23
|
|
20240326,115700,4585786080,12340,12350,12360,12340,392
|
|
20240326,115600,4580945160,12360,12350,12360,12350,35
|
|
20240326,115500,4580512790,12350,12360,12360,12350,11
|
|
20240326,115400,4580376900,12370,12370,12380,12340,1911
|
|
20240326,115300,4556747660,12360,12370,12370,12360,160
|
|
20240326,115200,4554769990,12370,12360,12370,12360,315
|
|
20240326,115100,4550875550,12360,12370,12370,12360,366
|
|
20240326,115000,4546348770,12350,12370,12370,12350,2471
|
|
20240326,114900,4515827170,12370,12370,12390,12370,1309
|
|
20240326,114800,4499626980,12370,12370,12370,12360,257
|
|
20240326,114700,4496448890,12370,12350,12380,12340,5113
|
|
20240326,114600,4433272500,12350,12340,12350,12340,202
|
|
20240326,114500,4430778820,12350,12360,12360,12350,212
|
|
20240326,114400,4428160610,12360,12350,12360,12330,2226
|
|
20240326,114300,4400702110,12350,12350,12350,12340,172
|
|
20240326,114200,4398578620,12340,12330,12350,12330,909
|
|
20240326,114100,4387370620,12330,12320,12330,12320,638
|
|
20240326,114000,4379509970,12310,12330,12330,12310,2334
|
|
20240326,113900,4350757090,12330,12320,12330,12320,452
|
|
20240326,113800,4345186380,12330,12330,12330,12310,780
|
|
20240326,113700,4335577060,12320,12330,12330,12310,8109
|
|
20240326,113600,4235678060,12330,12320,12330,12320,465
|
|
20240326,113500,4229949230,12330,12330,12330,12330,655
|
|
20240326,113400,4221873080,12340,12360,12360,12340,3023
|
|
20240326,113300,4184564040,12350,12360,12360,12350,86
|
|
20240326,113200,4183501890,12360,12360,12360,12350,50
|
|
20240326,113100,4182884270,12340,12350,12350,12340,733
|
|
20240326,113000,4173838000,12350,12340,12350,12340,275
|
|
20240326,112900,4170443440,12350,12340,12350,12330,1093
|
|
20240326,112800,4156957680,12340,12340,12340,12330,1470
|
|
20240326,112700,4138828430,12340,12350,12350,12340,1025
|
|
20240326,112600,4126178620,12350,12360,12360,12350,618
|
|
20240326,112500,4118546190,12360,12370,12370,12350,81
|
|
20240326,112400,4117545430,12370,12360,12370,12340,2053
|
|
20240326,112300,4092171740,12360,12350,12360,12340,6591
|
|
20240326,112200,4010833630,12350,12360,12360,12350,1681
|
|
20240326,112100,3990072000,12360,12370,12370,12360,11
|
|
20240326,112000,3989936030,12360,12360,12370,12350,137
|
|
20240326,111900,3988242910,12370,12360,12370,12350,278
|
|
20240326,111800,3984807340,12360,12360,12360,12360,54
|
|
20240326,111700,3984139900,12360,12350,12360,12350,593
|
|
20240326,111600,3976814940,12350,12360,12360,12350,989
|
|
20240326,111500,3964600670,12360,12360,12360,12360,133
|
|
20240326,111400,3962956790,12350,12360,12370,12350,494
|
|
20240326,111300,3956852560,12360,12350,12360,12350,472
|
|
20240326,111200,3951020520,12360,12350,12360,12350,120
|
|
20240326,111100,3949538500,12340,12350,12360,12340,442
|
|
20240326,111000,3944080970,12350,12350,12360,12350,1021
|
|
20240326,110900,3931471610,12360,12370,12370,12360,17
|
|
20240326,110800,3931261430,12360,12350,12370,12350,108
|
|
20240326,110700,3929927020,12340,12350,12350,12340,631
|
|
20240326,110600,3922137950,12340,12340,12340,12330,1350
|
|
20240326,110500,3905479080,12340,12330,12350,12330,1279
|
|
20240326,110400,3889700510,12330,12360,12360,12330,5887
|
|
20240326,110300,3817093240,12360,12360,12360,12330,2078
|
|
20240326,110200,3791446410,12360,12350,12370,12350,482
|
|
20240326,110100,3785493210,12370,12360,12370,12350,3028
|
|
20240326,110000,3748094380,12360,12370,12370,12360,284
|
|
20240326,105900,3744581820,12370,12370,12370,12370,2549
|
|
20240326,105800,3713050690,12360,12360,12370,12360,650
|
|
20240326,105700,3705016670,12360,12360,12370,12360,114
|
|
20240326,105600,3703607000,12360,12360,12360,12350,469
|
|
20240326,105500,3697811040,12360,12360,12370,12360,432
|
|
20240326,105400,3692471510,12370,12360,12370,12360,572
|
|
20240326,105300,3685401490,12360,12370,12370,12360,154
|
|
20240326,105200,3683497900,12370,12380,12380,12370,116
|
|
20240326,105100,3682062770,12380,12360,12380,12360,74
|
|
20240326,105000,3681146690,12380,12370,12380,12350,811
|
|
20240326,104900,3671124160,12370,12360,12380,12350,158
|
|
20240326,104800,3669171200,12350,12380,12380,12350,1001
|
|
20240326,104700,3656799290,12380,12370,12380,12370,1378
|
|
20240326,104600,3639752410,12390,12390,12390,12390,175
|
|
20240326,104500,3637584160,12410,12370,12410,12370,588
|
|
20240326,104400,3630293790,12400,12370,12400,12370,1358
|
|
20240326,104300,3613469550,12370,12350,12370,12350,797
|
|
20240326,104200,3603621140,12350,12360,12370,12340,1722
|
|
20240326,104100,3582349420,12360,12350,12360,12350,2954
|
|
20240326,104000,3545867360,12340,12360,12360,12330,7259
|
|
20240326,103900,3456279940,12350,12370,12370,12350,1994
|
|
20240326,103800,3431638410,12370,12380,12390,12370,3146
|
|
20240326,103700,3392708590,12390,12390,12390,12380,379
|
|
20240326,103600,3388013780,12370,12400,12400,12370,2389
|
|
20240326,103500,3358437390,12400,12420,12420,12390,1159
|
|
20240326,103400,3344069380,12420,12440,12440,12380,2095
|
|
20240326,103300,3318028860,12380,12470,12470,12380,7472
|
|
20240326,103200,3225236000,12470,12460,12470,12450,476
|
|
20240326,103100,3219306330,12450,12460,12460,12450,1291
|
|
20240326,103000,3203224540,12460,12470,12490,12460,4395
|
|
20240326,102900,3148406570,12490,12510,12530,12450,6765
|
|
20240326,102800,3063790790,12510,12460,12540,12450,17776
|
|
20240326,102700,2841776490,12450,12450,12460,12430,2187
|
|
20240326,102600,2814555060,12460,12450,12460,12440,3297
|
|
20240326,102500,2773504650,12450,12390,12470,12390,12672
|
|
20240326,102400,2615999070,12390,12390,12390,12370,108
|
|
20240326,102300,2614661860,12400,12360,12400,12360,3784
|
|
20240326,102200,2567840920,12350,12360,12360,12340,63
|
|
20240326,102100,2567063020,12360,12350,12360,12340,1485
|
|
20240326,102000,2548732100,12340,12360,12360,12340,434
|
|
20240326,101900,2543375260,12340,12360,12360,12340,379
|
|
20240326,101800,2538696680,12370,12340,12370,12320,1020
|
|
20240326,101700,2526105090,12360,12330,12360,12330,1735
|
|
20240326,101600,2504691650,12340,12340,12340,12320,723
|
|
20240326,101500,2495781650,12340,12320,12340,12320,837
|
|
20240326,101400,2485466830,12320,12310,12320,12300,3461
|
|
20240326,101300,2442866260,12310,12310,12320,12310,3899
|
|
20240326,101200,2394866050,12320,12320,12320,12310,4481
|
|
20240326,101100,2339698690,12310,12360,12360,12310,14497
|
|
20240326,101000,2160990650,12360,12370,12370,12340,15039
|
|
20240326,100900,1975341120,12360,12370,12370,12350,161
|
|
20240326,100800,1973351860,12370,12370,12370,12350,1228
|
|
20240326,100700,1958185690,12370,12350,12380,12350,3418
|
|
20240326,100600,1915955230,12360,12370,12380,12350,718
|
|
20240326,100500,1907079400,12380,12380,12380,12370,403
|
|
20240326,100400,1902093530,12380,12380,12380,12380,31
|
|
20240326,100300,1901709750,12360,12380,12380,12360,1372
|
|
20240326,100200,1884746080,12380,12370,12380,12370,586
|
|
20240326,100100,1877494390,12370,12360,12370,12360,1600
|
|
20240326,100000,1857716650,12360,12360,12360,12350,144
|
|
20240326,095900,1855937110,12350,12350,12360,12350,2183
|
|
20240326,095800,1828976860,12360,12360,12370,12360,1152
|
|
20240326,095700,1814737800,12370,12370,12380,12360,1865
|
|
20240326,095600,1791669660,12370,12380,12380,12370,542
|
|
20240326,095500,1784962710,12380,12380,12390,12380,837
|
|
20240326,095400,1774600620,12380,12390,12390,12380,15
|
|
20240326,095300,1774414890,12400,12370,12400,12370,225
|
|
20240326,095200,1771627470,12370,12400,12400,12360,1106
|
|
20240326,095100,1757949800,12390,12390,12390,12390,1083
|
|
20240326,095000,1744531430,12390,12370,12390,12360,514
|
|
20240326,094900,1738176190,12370,12360,12370,12350,1390
|
|
20240326,094800,1720999200,12360,12350,12360,12350,564
|
|
20240326,094700,1714031750,12350,12340,12350,12340,2496
|
|
20240326,094600,1683210150,12350,12350,12360,12340,1565
|
|
20240326,094500,1663882480,12350,12350,12360,12340,8821
|
|
20240326,094400,1554957130,12360,12360,12360,12350,687
|
|
20240326,094300,1546465830,12370,12360,12370,12350,1487
|
|
20240326,094200,1528089680,12350,12360,12360,12350,594
|
|
20240326,094100,1520748730,12360,12360,12370,12350,5700
|
|
20240326,094000,1450313600,12360,12370,12370,12350,5499
|
|
20240326,093900,1382379060,12350,12350,12370,12350,2435
|
|
20240326,093800,1352296450,12360,12380,12380,12350,7118
|
|
20240326,093700,1264275650,12380,12380,12390,12380,2491
|
|
20240326,093600,1233436860,12380,12400,12400,12380,3595
|
|
20240326,093500,1188910520,12420,12390,12420,12380,787
|
|
20240326,093400,1179155840,12390,12410,12430,12380,5224
|
|
20240326,093300,1114379270,12430,12430,12430,12420,1893
|
|
20240326,093200,1090864380,12440,12430,12440,12430,2200
|
|
20240326,093100,1063518260,12430,12440,12450,12430,823
|
|
20240326,093000,1053281050,12440,12450,12450,12430,150
|
|
20240326,092900,1051415210,12430,12440,12450,12430,777
|
|
20240326,092800,1041751370,12440,12450,12450,12440,252
|
|
20240326,092700,1038615480,12450,12410,12460,12410,4442
|
|
20240326,092600,983356360,12410,12400,12420,12400,1190
|
|
20240326,092500,968589430,12400,12400,12420,12390,465
|
|
20240326,092400,962823170,12400,12420,12420,12400,170
|
|
20240326,092300,960715070,12420,12390,12430,12380,1023
|
|
20240326,092200,948032600,12390,12400,12400,12380,1828
|
|
20240326,092100,925382250,12400,12400,12410,12390,1850
|
|
20240326,092000,902441990,12430,12400,12430,12400,1098
|
|
20240326,091900,888815610,12410,12410,12420,12410,598
|
|
20240326,091800,881391850,12410,12410,12410,12400,450
|
|
20240326,091700,875807530,12420,12420,12420,12420,206
|
|
20240326,091600,873249010,12400,12400,12420,12390,1138
|
|
20240326,091500,859128120,12400,12430,12440,12380,1792
|
|
20240326,091400,836859440,12430,12400,12440,12380,2846
|
|
20240326,091300,801525150,12400,12360,12400,12360,855
|
|
20240326,091200,790931790,12360,12370,12390,12360,1761
|
|
20240326,091100,769129080,12360,12360,12370,12350,2831
|
|
20240326,091000,734146850,12360,12350,12360,12340,2737
|
|
20240326,090900,700344730,12350,12370,12370,12340,4493
|
|
20240326,090800,644845570,12360,12420,12420,12360,4381
|
|
20240326,090700,590544930,12420,12450,12450,12420,2112
|
|
20240326,090600,564299770,12450,12400,12450,12400,2763
|
|
20240326,090500,529981760,12390,12390,12400,12390,1380
|
|
20240326,090400,512881540,12390,12340,12410,12340,2101
|
|
20240326,090300,486920800,12360,12370,12390,12330,4688
|
|
20240326,090200,429046290,12360,12460,12460,12360,7259
|
|
20240326,090100,339056080,12460,12420,12470,12390,9165
|
|
20240326,090000,225141580,12420,12450,12450,12370,15396
|