622 lines
33 KiB
CSV
622 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,191900,3814758730,13500,13500,13500,13500,4967
|
|
20240326,191800,3814758730,13500,13500,13500,13500,0
|
|
20240326,191700,3814758730,13500,13500,13500,13500,0
|
|
20240326,191600,3814758730,13500,13500,13500,13500,0
|
|
20240326,191500,3814758730,13500,13500,13500,13500,0
|
|
20240326,191400,3814758730,13500,13500,13500,13500,0
|
|
20240326,191300,3814758730,13500,13500,13500,13500,0
|
|
20240326,191200,3814758730,13500,13500,13500,13500,0
|
|
20240326,191100,3814758730,13500,13500,13500,13500,0
|
|
20240326,191000,3814758730,13500,13500,13500,13500,0
|
|
20240326,190900,3814758730,13500,13500,13500,13500,0
|
|
20240326,190800,3814758730,13500,13500,13500,13500,0
|
|
20240326,190700,3814758730,13500,13500,13500,13500,0
|
|
20240326,190600,3814758730,13500,13500,13500,13500,0
|
|
20240326,190500,3814758730,13500,13500,13500,13500,0
|
|
20240326,190400,3814758730,13500,13500,13500,13500,0
|
|
20240326,190300,3814758730,13500,13500,13500,13500,0
|
|
20240326,190200,3814758730,13500,13500,13500,13500,0
|
|
20240326,190100,3814758730,13500,13500,13500,13500,0
|
|
20240326,190000,3814758730,13500,13500,13500,13500,0
|
|
20240326,185900,3814758730,13500,13500,13500,13500,0
|
|
20240326,185800,3814758730,13500,13500,13500,13500,0
|
|
20240326,185700,3814758730,13500,13500,13500,13500,0
|
|
20240326,185600,3814758730,13500,13500,13500,13500,0
|
|
20240326,185500,3814758730,13500,13500,13500,13500,0
|
|
20240326,185400,3814758730,13500,13500,13500,13500,0
|
|
20240326,185300,3814758730,13500,13500,13500,13500,0
|
|
20240326,185200,3814758730,13500,13500,13500,13500,0
|
|
20240326,185100,3814758730,13500,13500,13500,13500,0
|
|
20240326,185000,3814758730,13500,13500,13500,13500,0
|
|
20240326,184900,3814758730,13500,13500,13500,13500,4967
|
|
20240326,184800,3814758730,13500,13500,13500,13500,0
|
|
20240326,184700,3814758730,13500,13500,13500,13500,0
|
|
20240326,184600,3814758730,13500,13500,13500,13500,0
|
|
20240326,184500,3814758730,13500,13500,13500,13500,0
|
|
20240326,184400,3814758730,13500,13500,13500,13500,0
|
|
20240326,184300,3814758730,13500,13500,13500,13500,0
|
|
20240326,184200,3814758730,13500,13500,13500,13500,0
|
|
20240326,184100,3814758730,13500,13500,13500,13500,0
|
|
20240326,184000,3814758730,13500,13500,13500,13500,0
|
|
20240326,183900,3814758730,13500,13500,13500,13500,0
|
|
20240326,183800,3814758730,13500,13500,13500,13500,0
|
|
20240326,183700,3814758730,13500,13500,13500,13500,0
|
|
20240326,183600,3814758730,13500,13500,13500,13500,0
|
|
20240326,183500,3814758730,13500,13500,13500,13500,0
|
|
20240326,183400,3814758730,13500,13500,13500,13500,0
|
|
20240326,183300,3814758730,13500,13500,13500,13500,0
|
|
20240326,183200,3814758730,13500,13500,13500,13500,0
|
|
20240326,183100,3814758730,13500,13500,13500,13500,0
|
|
20240326,183000,3814758730,13500,13500,13500,13500,0
|
|
20240326,182900,3814758730,13500,13500,13500,13500,0
|
|
20240326,182800,3814758730,13500,13500,13500,13500,0
|
|
20240326,182700,3814758730,13500,13500,13500,13500,0
|
|
20240326,182600,3814758730,13500,13500,13500,13500,0
|
|
20240326,182500,3814758730,13500,13500,13500,13500,0
|
|
20240326,182400,3814758730,13500,13500,13500,13500,0
|
|
20240326,182300,3814758730,13500,13500,13500,13500,0
|
|
20240326,182200,3814758730,13500,13500,13500,13500,0
|
|
20240326,182100,3814758730,13500,13500,13500,13500,0
|
|
20240326,182000,3814758730,13500,13500,13500,13500,0
|
|
20240326,181900,3814758730,13500,13500,13500,13500,4967
|
|
20240326,181800,3814758730,13500,13500,13500,13500,0
|
|
20240326,181700,3814758730,13500,13500,13500,13500,0
|
|
20240326,181600,3814758730,13500,13500,13500,13500,0
|
|
20240326,181500,3814758730,13500,13500,13500,13500,0
|
|
20240326,181400,3814758730,13500,13500,13500,13500,0
|
|
20240326,181300,3814758730,13500,13500,13500,13500,0
|
|
20240326,181200,3814758730,13500,13500,13500,13500,0
|
|
20240326,181100,3814758730,13500,13500,13500,13500,0
|
|
20240326,181000,3814758730,13500,13500,13500,13500,0
|
|
20240326,180900,3814758730,13500,13500,13500,13500,0
|
|
20240326,180800,3814758730,13500,13500,13500,13500,0
|
|
20240326,180700,3814758730,13500,13500,13500,13500,0
|
|
20240326,180600,3814758730,13500,13500,13500,13500,0
|
|
20240326,180500,3814758730,13500,13500,13500,13500,0
|
|
20240326,180400,3814758730,13500,13500,13500,13500,0
|
|
20240326,180300,3814758730,13500,13500,13500,13500,0
|
|
20240326,180200,3814758730,13500,13500,13500,13500,0
|
|
20240326,180100,3814758730,13500,13500,13500,13500,0
|
|
20240326,180000,3814758730,13500,13500,13500,13500,0
|
|
20240326,175900,3814758730,13500,13500,13500,13500,0
|
|
20240326,175800,3814758730,13500,13500,13500,13500,0
|
|
20240326,175700,3814758730,13500,13500,13500,13500,0
|
|
20240326,175600,3814758730,13500,13500,13500,13500,0
|
|
20240326,175500,3814758730,13500,13500,13500,13500,0
|
|
20240326,175400,3814758730,13500,13500,13500,13500,0
|
|
20240326,175300,3814758730,13500,13500,13500,13500,0
|
|
20240326,175200,3814758730,13500,13500,13500,13500,0
|
|
20240326,175100,3814758730,13500,13500,13500,13500,0
|
|
20240326,175000,3814758730,13500,13500,13500,13500,0
|
|
20240326,174900,3814758730,13500,13500,13500,13500,4967
|
|
20240326,174800,3814758730,13500,13500,13500,13500,0
|
|
20240326,174700,3814758730,13500,13500,13500,13500,0
|
|
20240326,174600,3814758730,13500,13500,13500,13500,0
|
|
20240326,174500,3814758730,13500,13500,13500,13500,0
|
|
20240326,174400,3814758730,13500,13500,13500,13500,0
|
|
20240326,174300,3814758730,13500,13500,13500,13500,0
|
|
20240326,174200,3814758730,13500,13500,13500,13500,0
|
|
20240326,174100,3814758730,13500,13500,13500,13500,0
|
|
20240326,174000,3814758730,13500,13500,13500,13500,0
|
|
20240326,173900,3814758730,13500,13500,13500,13500,0
|
|
20240326,173800,3814758730,13500,13500,13500,13500,0
|
|
20240326,173700,3814758730,13500,13500,13500,13500,0
|
|
20240326,173600,3814758730,13500,13500,13500,13500,0
|
|
20240326,173500,3814758730,13500,13500,13500,13500,0
|
|
20240326,173400,3814758730,13500,13500,13500,13500,0
|
|
20240326,173300,3814758730,13500,13500,13500,13500,0
|
|
20240326,173200,3814758730,13500,13500,13500,13500,0
|
|
20240326,173100,3814758730,13500,13500,13500,13500,0
|
|
20240326,173000,3814758730,13500,13500,13500,13500,0
|
|
20240326,172900,3814758730,13500,13500,13500,13500,0
|
|
20240326,172800,3814758730,13500,13500,13500,13500,0
|
|
20240326,172700,3814758730,13500,13500,13500,13500,0
|
|
20240326,172600,3814758730,13500,13500,13500,13500,0
|
|
20240326,172500,3814758730,13500,13500,13500,13500,0
|
|
20240326,172400,3814758730,13500,13500,13500,13500,0
|
|
20240326,172300,3814758730,13500,13500,13500,13500,0
|
|
20240326,172200,3814758730,13500,13500,13500,13500,0
|
|
20240326,172100,3814758730,13500,13500,13500,13500,0
|
|
20240326,172000,3814758730,13500,13500,13500,13500,0
|
|
20240326,171900,3814758730,13500,13500,13500,13500,4967
|
|
20240326,171800,3814758730,13500,13500,13500,13500,0
|
|
20240326,171700,3814758730,13500,13500,13500,13500,0
|
|
20240326,171600,3814758730,13500,13500,13500,13500,0
|
|
20240326,171500,3814758730,13500,13500,13500,13500,0
|
|
20240326,171400,3814758730,13500,13500,13500,13500,0
|
|
20240326,171300,3814758730,13500,13500,13500,13500,0
|
|
20240326,171200,3814758730,13500,13500,13500,13500,0
|
|
20240326,171100,3814758730,13500,13500,13500,13500,0
|
|
20240326,171000,3814758730,13500,13500,13500,13500,0
|
|
20240326,170900,3814758730,13500,13500,13500,13500,0
|
|
20240326,170800,3814758730,13500,13500,13500,13500,0
|
|
20240326,170700,3814758730,13500,13500,13500,13500,0
|
|
20240326,170600,3814758730,13500,13500,13500,13500,0
|
|
20240326,170500,3814758730,13500,13500,13500,13500,0
|
|
20240326,170400,3814758730,13500,13500,13500,13500,0
|
|
20240326,170300,3814758730,13500,13500,13500,13500,0
|
|
20240326,170200,3814758730,13500,13500,13500,13500,0
|
|
20240326,170100,3814758730,13500,13500,13500,13500,0
|
|
20240326,170000,3814758730,13500,13500,13500,13500,0
|
|
20240326,165900,3814758730,13500,13500,13500,13500,0
|
|
20240326,165800,3814758730,13500,13500,13500,13500,0
|
|
20240326,165700,3814758730,13500,13500,13500,13500,0
|
|
20240326,165600,3814758730,13500,13500,13500,13500,0
|
|
20240326,165500,3814758730,13500,13500,13500,13500,0
|
|
20240326,165400,3814758730,13500,13500,13500,13500,0
|
|
20240326,165300,3814758730,13500,13500,13500,13500,0
|
|
20240326,165200,3814758730,13500,13500,13500,13500,0
|
|
20240326,165100,3814758730,13500,13500,13500,13500,0
|
|
20240326,165000,3814758730,13500,13500,13500,13500,0
|
|
20240326,164900,3814758730,13500,13500,13500,13500,4967
|
|
20240326,164800,3814758730,13500,13500,13500,13500,0
|
|
20240326,164700,3814758730,13500,13500,13500,13500,0
|
|
20240326,164600,3814758730,13500,13500,13500,13500,0
|
|
20240326,164500,3814758730,13500,13500,13500,13500,0
|
|
20240326,164400,3814758730,13500,13500,13500,13500,0
|
|
20240326,164300,3814758730,13500,13500,13500,13500,0
|
|
20240326,164200,3814758730,13500,13500,13500,13500,0
|
|
20240326,164100,3814758730,13500,13500,13500,13500,0
|
|
20240326,164000,3814758730,13500,13500,13500,13500,0
|
|
20240326,163900,3814758730,13500,13500,13500,13500,0
|
|
20240326,163800,3814758730,13500,13500,13500,13500,0
|
|
20240326,163700,3814758730,13500,13500,13500,13500,0
|
|
20240326,163600,3814758730,13500,13500,13500,13500,0
|
|
20240326,163500,3814758730,13500,13500,13500,13500,0
|
|
20240326,163400,3814758730,13500,13500,13500,13500,0
|
|
20240326,163300,3814758730,13500,13500,13500,13500,0
|
|
20240326,163200,3814758730,13500,13500,13500,13500,0
|
|
20240326,163100,3814758730,13500,13500,13500,13500,0
|
|
20240326,163000,3814758730,13500,13500,13500,13500,0
|
|
20240326,162900,3814758730,13500,13500,13500,13500,0
|
|
20240326,162800,3814758730,13500,13500,13500,13500,0
|
|
20240326,162700,3814758730,13500,13500,13500,13500,0
|
|
20240326,162600,3814758730,13500,13500,13500,13500,0
|
|
20240326,162500,3814758730,13500,13500,13500,13500,0
|
|
20240326,162400,3814758730,13500,13500,13500,13500,0
|
|
20240326,162300,3814758730,13500,13500,13500,13500,0
|
|
20240326,162200,3814758730,13500,13500,13500,13500,0
|
|
20240326,162100,3814758730,13500,13500,13500,13500,0
|
|
20240326,162000,3814758730,13500,13500,13500,13500,0
|
|
20240326,161900,3814758730,13500,13500,13500,13500,4967
|
|
20240326,161800,3814758730,13500,13500,13500,13500,0
|
|
20240326,161700,3814758730,13500,13500,13500,13500,0
|
|
20240326,161600,3814758730,13500,13500,13500,13500,0
|
|
20240326,161500,3814758730,13500,13500,13500,13500,0
|
|
20240326,161400,3814758730,13500,13500,13500,13500,0
|
|
20240326,161300,3814758730,13500,13500,13500,13500,0
|
|
20240326,161200,3814758730,13500,13500,13500,13500,0
|
|
20240326,161100,3814758730,13500,13500,13500,13500,0
|
|
20240326,161000,3814758730,13500,13500,13500,13500,0
|
|
20240326,160900,3814758730,13500,13500,13500,13500,0
|
|
20240326,160800,3814758730,13500,13500,13500,13500,0
|
|
20240326,160700,3814758730,13500,13500,13500,13500,0
|
|
20240326,160600,3814758730,13500,13500,13500,13500,0
|
|
20240326,160500,3814758730,13500,13500,13500,13500,0
|
|
20240326,160400,3814758730,13500,13500,13500,13500,0
|
|
20240326,160300,3814758730,13500,13500,13500,13500,0
|
|
20240326,160200,3814758730,13500,13500,13500,13500,0
|
|
20240326,160100,3814758730,13500,13500,13500,13500,0
|
|
20240326,160000,3814758730,13500,13500,13500,13500,0
|
|
20240326,155900,3814758730,13500,13500,13500,13500,0
|
|
20240326,155800,3814758730,13500,13500,13500,13500,0
|
|
20240326,155700,3814758730,13500,13500,13500,13500,0
|
|
20240326,155600,3814758730,13500,13500,13500,13500,0
|
|
20240326,155500,3814758730,13500,13500,13500,13500,0
|
|
20240326,155400,3814758730,13500,13500,13500,13500,0
|
|
20240326,155300,3814758730,13500,13500,13500,13500,0
|
|
20240326,155200,3814758730,13500,13500,13500,13500,0
|
|
20240326,155100,3814758730,13500,13500,13500,13500,0
|
|
20240326,155000,3814758730,13500,13500,13500,13500,0
|
|
20240326,154900,3814758730,13500,13500,13500,13500,4967
|
|
20240326,154800,3814758730,13500,13500,13500,13500,0
|
|
20240326,154700,3814758730,13500,13500,13500,13500,0
|
|
20240326,154600,3814758730,13500,13500,13500,13500,0
|
|
20240326,154500,3814758730,13500,13500,13500,13500,0
|
|
20240326,154400,3814758730,13500,13500,13500,13500,0
|
|
20240326,154300,3814758730,13500,13500,13500,13500,0
|
|
20240326,154200,3814758730,13500,13500,13500,13500,0
|
|
20240326,154100,3814758730,13500,13500,13500,13500,0
|
|
20240326,154000,3814758730,13500,13500,13500,13500,0
|
|
20240326,153900,3814758730,13500,13500,13500,13500,0
|
|
20240326,153800,3814758730,13500,13500,13500,13500,0
|
|
20240326,153700,3814758730,13500,13500,13500,13500,0
|
|
20240326,153600,3814758730,13500,13500,13500,13500,0
|
|
20240326,153500,3814758730,13500,13500,13500,13500,0
|
|
20240326,153400,3814758730,13500,13500,13500,13500,0
|
|
20240326,153300,3814758730,13500,13500,13500,13500,0
|
|
20240326,153200,3814758730,13500,13500,13500,13500,0
|
|
20240326,153100,3814758730,13500,13500,13500,13500,0
|
|
20240326,153000,3814758730,13500,13500,13500,13500,4967
|
|
20240326,152900,3747704230,13480,13480,13480,13480,0
|
|
20240326,152800,3747704230,13480,13480,13480,13480,0
|
|
20240326,152700,3747704230,13480,13480,13480,13480,0
|
|
20240326,152600,3747704230,13480,13480,13480,13480,0
|
|
20240326,152500,3747704230,13480,13480,13480,13480,0
|
|
20240326,152400,3747704230,13480,13480,13480,13480,0
|
|
20240326,152300,3747704230,13480,13480,13480,13480,0
|
|
20240326,152200,3747704230,13480,13480,13480,13480,0
|
|
20240326,152100,3747704230,13480,13480,13480,13480,0
|
|
20240326,152000,3747704230,13480,13480,13480,13480,0
|
|
20240326,151900,3747704230,13480,13490,13510,13480,3247
|
|
20240326,151800,3703908290,13490,13500,13510,13490,337
|
|
20240326,151700,3699360440,13510,13500,13510,13500,89
|
|
20240326,151600,3698158200,13490,13520,13520,13490,883
|
|
20240326,151500,3686237210,13520,13490,13550,13490,815
|
|
20240326,151400,3675230630,13490,13480,13490,13480,11
|
|
20240326,151300,3675082330,13490,13490,13530,13480,260
|
|
20240326,151200,3671572140,13480,13470,13480,13470,171
|
|
20240326,151100,3669267200,13470,13480,13480,13470,87
|
|
20240326,151000,3668094670,13480,13480,13480,13470,94
|
|
20240326,150900,3666827850,13480,13490,13490,13480,345
|
|
20240326,150800,3662175830,13490,13490,13490,13490,92
|
|
20240326,150700,3660934750,13490,13490,13500,13490,223
|
|
20240326,150600,3657925280,13500,13500,13520,13490,187
|
|
20240326,150500,3655401750,13500,13500,13500,13500,360
|
|
20240326,150400,3650541750,13500,13520,13520,13500,2447
|
|
20240326,150300,3617485270,13540,13540,13540,13510,231
|
|
20240326,150200,3614357560,13540,13520,13550,13510,233
|
|
20240326,150100,3611200990,13530,13530,13550,13530,840
|
|
20240326,150000,3599833620,13520,13520,13520,13510,522
|
|
20240326,145900,3592776280,13510,13520,13520,13510,354
|
|
20240326,145800,3587991330,13530,13530,13530,13530,7
|
|
20240326,145700,3587896620,13530,13550,13550,13530,13
|
|
20240326,145600,3587720680,13570,13560,13570,13510,454
|
|
20240326,145500,3581561690,13580,13520,13580,13520,2400
|
|
20240326,145400,3549000640,13530,13510,13530,13510,235
|
|
20240326,145300,3545823930,13510,13510,13510,13510,391
|
|
20240326,145200,3540541520,13520,13520,13520,13520,100
|
|
20240326,145100,3539189520,13520,13500,13520,13500,122
|
|
20240326,145000,3537542480,13520,13520,13520,13520,1
|
|
20240326,144900,3537528960,13520,13520,13520,13520,0
|
|
20240326,144800,3537528960,13520,13460,13520,13460,145
|
|
20240326,144700,3535575350,13450,13450,13450,13450,15
|
|
20240326,144600,3535373600,13490,13490,13490,13490,1
|
|
20240326,144500,3535360110,13450,13450,13500,13450,379
|
|
20240326,144400,3530250770,13460,13450,13460,13450,251
|
|
20240326,144300,3526874620,13450,13450,13450,13450,17
|
|
20240326,144200,3526645970,13460,13460,13460,13460,103
|
|
20240326,144100,3525259590,13450,13440,13450,13440,200
|
|
20240326,144000,3522569730,13440,13440,13440,13440,52
|
|
20240326,143900,3521870850,13440,13440,13440,13440,520
|
|
20240326,143800,3514882050,13440,13440,13440,13440,211
|
|
20240326,143700,3512046210,13440,13440,13440,13440,171
|
|
20240326,143600,3509747970,13440,13440,13440,13440,100
|
|
20240326,143500,3508403970,13450,13450,13450,13450,1
|
|
20240326,143400,3508390520,13440,13440,13440,13440,54
|
|
20240326,143300,3507664760,13440,13440,13440,13440,153
|
|
20240326,143200,3505608440,13440,13440,13440,13440,54
|
|
20240326,143100,3504882680,13450,13450,13450,13450,0
|
|
20240326,143000,3504882680,13450,13440,13450,13440,461
|
|
20240326,142900,3498684100,13440,13440,13440,13440,150
|
|
20240326,142800,3496668100,13440,13440,13440,13440,400
|
|
20240326,142700,3491292100,13440,13450,13450,13440,85
|
|
20240326,142600,3490149450,13450,13440,13450,13440,113
|
|
20240326,142500,3488629680,13440,13440,13440,13440,567
|
|
20240326,142400,3481009200,13440,13450,13450,13440,9
|
|
20240326,142300,3480888230,13450,13450,13450,13450,18
|
|
20240326,142200,3480646130,13450,13450,13450,13450,2
|
|
20240326,142100,3480619230,13460,13460,13460,13460,9
|
|
20240326,142000,3480498090,13460,13470,13470,13460,19
|
|
20240326,141900,3480242330,13440,13440,13440,13440,0
|
|
20240326,141800,3480242330,13440,13440,13440,13440,0
|
|
20240326,141700,3480242330,13440,13450,13460,13440,521
|
|
20240326,141600,3473233930,13440,13440,13440,13440,9
|
|
20240326,141500,3473112970,13450,13440,13450,13440,103
|
|
20240326,141400,3471727840,13440,13440,13440,13440,8
|
|
20240326,141300,3471620320,13440,13440,13440,13440,61
|
|
20240326,141200,3470800480,13440,13440,13440,13440,22
|
|
20240326,141100,3470504800,13440,13440,13440,13440,200
|
|
20240326,141000,3467816800,13440,13450,13450,13440,1000
|
|
20240326,140900,3454375290,13450,13450,13450,13450,41
|
|
20240326,140800,3453823840,13460,13460,13460,13460,0
|
|
20240326,140700,3453823840,13460,13460,13460,13440,1022
|
|
20240326,140600,3440077900,13460,13470,13470,13460,290
|
|
20240326,140500,3436173250,13470,13480,13480,13470,116
|
|
20240326,140400,3434610670,13470,13470,13470,13470,0
|
|
20240326,140300,3434610670,13470,13470,13480,13470,258
|
|
20240326,140200,3431133460,13470,13480,13480,13470,111
|
|
20240326,140100,3429637790,13470,13470,13470,13470,53
|
|
20240326,140000,3428923880,13500,13500,13500,13500,0
|
|
20240326,135900,3428923880,13500,13530,13530,13470,13
|
|
20240326,135800,3428748600,13470,13480,13550,13460,566
|
|
20240326,135700,3421124280,13500,13450,13580,13450,2695
|
|
20240326,135600,3384646210,13450,13480,13480,13450,775
|
|
20240326,135500,3374210570,13500,13510,13520,13480,1475
|
|
20240326,135400,3354316750,13510,13480,13510,13480,343
|
|
20240326,135300,3349686910,13460,13460,13460,13460,4
|
|
20240326,135200,3349633070,13460,13440,13470,13440,1019
|
|
20240326,135100,3335911530,13450,13420,13450,13420,239
|
|
20240326,135000,3332700200,13420,13420,13420,13420,35
|
|
20240326,134900,3332230500,13410,13440,13440,13410,2115
|
|
20240326,134800,3303849000,13440,13440,13440,13440,19
|
|
20240326,134700,3303593640,13440,13440,13440,13440,5
|
|
20240326,134600,3303526440,13430,13430,13430,13430,100
|
|
20240326,134500,3302183440,13430,13430,13430,13430,0
|
|
20240326,134400,3302183440,13430,13430,13430,13430,300
|
|
20240326,134300,3298154440,13430,13460,13460,13430,53
|
|
20240326,134200,3297442520,13440,13450,13450,13440,612
|
|
20240326,134100,3289211730,13440,13450,13450,13440,110
|
|
20240326,134000,3287733230,13450,13450,13450,13450,27
|
|
20240326,133900,3287370080,13450,13450,13450,13450,100
|
|
20240326,133800,3286025080,13450,13450,13450,13450,8
|
|
20240326,133700,3285917480,13450,13450,13450,13450,7
|
|
20240326,133600,3285823330,13460,13460,13460,13460,1
|
|
20240326,133500,3285809870,13450,13450,13450,13450,0
|
|
20240326,133400,3285809870,13450,13450,13450,13450,5
|
|
20240326,133300,3285742620,13460,13460,13460,13460,0
|
|
20240326,133200,3285742620,13460,13450,13460,13450,157
|
|
20240326,133100,3283629890,13460,13460,13460,13460,3
|
|
20240326,133000,3283589510,13460,13460,13460,13440,212
|
|
20240326,132900,3280737770,13450,13460,13460,13450,424
|
|
20240326,132800,3275033730,13470,13470,13470,13470,0
|
|
20240326,132700,3275033730,13470,13460,13470,13460,10
|
|
20240326,132600,3274899110,13470,13460,13470,13460,6
|
|
20240326,132500,3274818340,13450,13480,13480,13450,119
|
|
20240326,132400,3273215980,13470,13460,13470,13460,143
|
|
20240326,132300,3271290280,13460,13450,13460,13450,113
|
|
20240326,132200,3269770100,13450,13450,13450,13450,14
|
|
20240326,132100,3269581800,13440,13440,13440,13440,52
|
|
20240326,132000,3268882920,13440,13450,13450,13440,37
|
|
20240326,131900,3268385550,13450,13440,13450,13440,24
|
|
20240326,131800,3268062980,13440,13430,13470,13410,504
|
|
20240326,131700,3261301520,13430,13450,13470,13430,533
|
|
20240326,131600,3254138920,13450,13430,13450,13430,233
|
|
20240326,131500,3251006380,13430,13430,13430,13430,10
|
|
20240326,131400,3250872080,13450,13450,13450,13450,0
|
|
20240326,131300,3250872080,13450,13450,13450,13450,17
|
|
20240326,131200,3250643430,13450,13430,13450,13430,78
|
|
20240326,131100,3249595470,13430,13420,13440,13420,629
|
|
20240326,131000,3241148020,13420,13390,13420,13390,16
|
|
20240326,130900,3240933630,13380,13380,13380,13380,25
|
|
20240326,130800,3240599130,13380,13380,13450,13380,435
|
|
20240326,130700,3234772560,13390,13390,13400,13390,1272
|
|
20240326,130600,3217739480,13390,13390,13390,13390,557
|
|
20240326,130500,3210281250,13400,13420,13420,13390,1429
|
|
20240326,130400,3191143560,13400,13400,13400,13400,429
|
|
20240326,130300,3185394960,13400,13410,13410,13400,287
|
|
20240326,130200,3181546880,13410,13410,13410,13410,100
|
|
20240326,130100,3180205880,13410,13420,13420,13410,602
|
|
20240326,130000,3172127340,13440,13400,13440,13400,808
|
|
20240326,125900,3161285870,13380,13410,13410,13380,3428
|
|
20240326,125800,3115386710,13410,13420,13420,13410,282
|
|
20240326,125700,3111604970,13420,13420,13420,13400,2359
|
|
20240326,125600,3079986600,13420,13420,13420,13420,150
|
|
20240326,125500,3077973600,13420,13430,13440,13420,884
|
|
20240326,125400,3066108970,13430,13420,13430,13420,121
|
|
20240326,125300,3064484320,13430,13430,13430,13430,370
|
|
20240326,125200,3059515220,13430,13430,13430,13430,12
|
|
20240326,125100,3059354060,13430,13450,13460,13430,211
|
|
20240326,125000,3056518340,13450,13450,13450,13450,17
|
|
20240326,124900,3056289690,13450,13440,13450,13440,1708
|
|
20240326,124800,3033333810,13450,13440,13450,13440,137
|
|
20240326,124700,3031491380,13430,13440,13440,13430,196
|
|
20240326,124600,3028858540,13440,13440,13440,13440,623
|
|
20240326,124500,3020485420,13440,13450,13450,13440,649
|
|
20240326,124400,3011762750,13450,13460,13460,13450,1559
|
|
20240326,124300,2990792150,13460,13460,13460,13460,474
|
|
20240326,124200,2984412110,13460,13480,13480,13460,2634
|
|
20240326,124100,2948947230,13490,13480,13490,13480,170
|
|
20240326,124000,2946655270,13470,13470,13470,13470,0
|
|
20240326,123900,2946655270,13470,13490,13500,13470,2151
|
|
20240326,123800,2917655360,13500,13500,13500,13500,160
|
|
20240326,123700,2915495360,13500,13520,13520,13500,3
|
|
20240326,123600,2915454840,13520,13520,13520,13500,46
|
|
20240326,123500,2914833660,13500,13500,13500,13500,500
|
|
20240326,123400,2908083660,13500,13510,13510,13500,40
|
|
20240326,123300,2907543430,13510,13510,13510,13510,0
|
|
20240326,123200,2907543430,13510,13520,13520,13510,3
|
|
20240326,123100,2907502890,13520,13520,13520,13520,2
|
|
20240326,123000,2907475850,13510,13510,13510,13510,2
|
|
20240326,122900,2907448830,13510,13510,13510,13510,200
|
|
20240326,122800,2904746830,13510,13510,13510,13510,10
|
|
20240326,122700,2904611730,13520,13540,13550,13520,14
|
|
20240326,122600,2904422120,13520,13540,13540,13510,177
|
|
20240326,122500,2902026590,13550,13540,13550,13540,2
|
|
20240326,122400,2901999500,13550,13540,13550,13540,6
|
|
20240326,122300,2901918230,13560,13550,13560,13550,1100
|
|
20240326,122200,2887006010,13530,13530,13530,13530,1
|
|
20240326,122100,2886992480,13550,13550,13560,13530,20
|
|
20240326,122000,2886721330,13560,13510,13560,13510,68
|
|
20240326,121900,2885801840,13550,13570,13570,13510,175
|
|
20240326,121800,2883433490,13570,13520,13570,13520,2
|
|
20240326,121700,2883406400,13530,13510,13530,13510,1160
|
|
20240326,121600,2867714650,13500,13560,13580,13470,5013
|
|
20240326,121500,2800043460,13550,13570,13570,13550,1274
|
|
20240326,121400,2782779000,13570,13570,13570,13570,0
|
|
20240326,121300,2782779000,13570,13590,13590,13570,212
|
|
20240326,121200,2779900340,13580,13580,13580,13580,52
|
|
20240326,121100,2779194180,13580,13590,13590,13580,19
|
|
20240326,121000,2778936140,13590,13580,13590,13580,50
|
|
20240326,120900,2778257070,13570,13570,13580,13570,18
|
|
20240326,120800,2778012800,13570,13570,13570,13570,0
|
|
20240326,120700,2778012800,13570,13570,13570,13570,24
|
|
20240326,120600,2777687120,13570,13580,13590,13570,8
|
|
20240326,120500,2777578460,13590,13580,13590,13580,102
|
|
20240326,120400,2776193290,13590,13590,13590,13590,1
|
|
20240326,120300,2776179700,13590,13580,13590,13580,137
|
|
20240326,120200,2774319230,13580,13580,13590,13580,130
|
|
20240326,120100,2772553680,13590,13580,13590,13580,365
|
|
20240326,120000,2767596380,13570,13560,13570,13560,1214
|
|
20240326,115900,2751122640,13560,13550,13560,13550,1045
|
|
20240326,115800,2736962390,13540,13540,13550,13540,1015
|
|
20240326,115700,2723210290,13550,13550,13550,13550,40
|
|
20240326,115600,2722668290,13540,13550,13550,13540,52
|
|
20240326,115500,2721963840,13550,13530,13550,13530,190
|
|
20240326,115400,2719391230,13520,13520,13520,13520,0
|
|
20240326,115300,2719391230,13520,13510,13520,13510,162
|
|
20240326,115200,2717202310,13510,13510,13510,13510,2
|
|
20240326,115100,2717175290,13520,13520,13520,13520,2
|
|
20240326,115000,2717148250,13510,13510,13520,13500,207
|
|
20240326,114900,2714351670,13500,13500,13510,13500,305
|
|
20240326,114800,2710233850,13510,13490,13510,13490,138
|
|
20240326,114700,2708370970,13490,13490,13490,13490,177
|
|
20240326,114600,2705983240,13490,13490,13490,13490,3
|
|
20240326,114500,2705942770,13490,13490,13490,13490,51
|
|
20240326,114400,2705254780,13490,13490,13490,13490,7
|
|
20240326,114300,2705160350,13500,13510,13510,13490,71
|
|
20240326,114200,2704202220,13490,13490,13490,13490,0
|
|
20240326,114100,2704202220,13490,13480,13510,13480,451
|
|
20240326,114000,2698117850,13490,13490,13490,13490,225
|
|
20240326,113900,2695082600,13490,13510,13510,13490,662
|
|
20240326,113800,2686150910,13500,13500,13500,13500,290
|
|
20240326,113700,2682235910,13500,13490,13500,13490,882
|
|
20240326,113600,2670333180,13500,13500,13500,13500,558
|
|
20240326,113500,2662800180,13500,13510,13510,13500,608
|
|
20240326,113400,2654592070,13510,13510,13510,13510,199
|
|
20240326,113300,2651903580,13500,13510,13510,13500,222
|
|
20240326,113200,2648904510,13510,13510,13510,13500,1423
|
|
20240326,113100,2629691900,13500,13520,13520,13500,5131
|
|
20240326,113000,2560412740,13520,13520,13530,13510,786
|
|
20240326,112900,2549778580,13530,13530,13530,13510,99
|
|
20240326,112800,2548439630,13530,13530,13530,13530,102
|
|
20240326,112700,2547059570,13530,13520,13530,13520,251
|
|
20240326,112600,2543665980,13530,13510,13530,13510,41
|
|
20240326,112500,2543111950,13510,13560,13560,13510,7114
|
|
20240326,112400,2446751710,13570,13570,13570,13570,470
|
|
20240326,112300,2440373810,13560,13580,13580,13560,3117
|
|
20240326,112200,2398086710,13580,13580,13580,13580,622
|
|
20240326,112100,2389639950,13580,13580,13580,13580,60
|
|
20240326,112000,2388825150,13590,13580,13590,13580,34
|
|
20240326,111900,2388363110,13580,13580,13580,13580,1
|
|
20240326,111800,2388349530,13580,13570,13580,13570,119
|
|
20240326,111700,2386733530,13570,13570,13570,13570,0
|
|
20240326,111600,2386733530,13570,13580,13580,13570,398
|
|
20240326,111500,2381332600,13570,13580,13580,13570,56
|
|
20240326,111400,2380572140,13590,13580,13590,13580,222
|
|
20240326,111300,2377557160,13580,13580,13580,13580,165
|
|
20240326,111200,2375316460,13580,13580,13590,13580,120
|
|
20240326,111100,2373686610,13580,13580,13580,13580,329
|
|
20240326,111000,2369218790,13580,13580,13590,13580,91
|
|
20240326,110900,2367982900,13590,13590,13590,13590,208
|
|
20240326,110800,2365156180,13590,13600,13600,13590,86
|
|
20240326,110700,2363987300,13600,13590,13600,13590,514
|
|
20240326,110600,2357002030,13590,13590,13590,13590,314
|
|
20240326,110500,2352734770,13570,13590,13590,13570,95
|
|
20240326,110400,2351443760,13590,13590,13590,13580,380
|
|
20240326,110300,2346283010,13590,13600,13600,13590,1438
|
|
20240326,110200,2326729080,13600,13600,13600,13600,38
|
|
20240326,110100,2326212280,13610,13610,13610,13610,1
|
|
20240326,110000,2326198670,13610,13610,13610,13610,211
|
|
20240326,105900,2323326960,13610,13620,13620,13610,25
|
|
20240326,105800,2322986610,13630,13630,13630,13630,1
|
|
20240326,105700,2322972980,13620,13590,13620,13590,162
|
|
20240326,105600,2320766840,13590,13620,13620,13590,851
|
|
20240326,105500,2309187650,13620,13620,13620,13620,6
|
|
20240326,105400,2309105930,13610,13610,13610,13610,101
|
|
20240326,105300,2307731320,13610,13620,13620,13610,559
|
|
20240326,105200,2300122570,13630,13630,13630,13630,1
|
|
20240326,105100,2300108940,13630,13610,13630,13610,16
|
|
20240326,105000,2299891160,13610,13620,13620,13610,201
|
|
20240326,104900,2297153560,13620,13620,13620,13620,133
|
|
20240326,104800,2295342100,13620,13620,13620,13620,160
|
|
20240326,104700,2293162900,13620,13620,13620,13620,585
|
|
20240326,104600,2285195200,13630,13620,13630,13620,19
|
|
20240326,104500,2284936400,13610,13610,13610,13610,0
|
|
20240326,104400,2284936400,13610,13620,13620,13610,534
|
|
20240326,104300,2277663460,13630,13630,13630,13620,35
|
|
20240326,104200,2277186520,13630,13620,13630,13620,641
|
|
20240326,104100,2268455940,13610,13610,13610,13610,2
|
|
20240326,104000,2268428720,13620,13620,13620,13620,13
|
|
20240326,103900,2268251660,13620,13590,13620,13590,3
|
|
20240326,103800,2268210860,13600,13600,13600,13600,182
|
|
20240326,103700,2265735660,13600,13600,13600,13590,175
|
|
20240326,103600,2263355680,13590,13590,13600,13590,744
|
|
20240326,103500,2253244710,13590,13620,13630,13590,1077
|
|
20240326,103400,2238594890,13610,13610,13620,13600,286
|
|
20240326,103300,2234703410,13610,13610,13610,13610,114
|
|
20240326,103200,2233151870,13600,13630,13630,13600,367
|
|
20240326,103100,2228156980,13630,13610,13630,13610,426
|
|
20240326,103000,2222357880,13610,13650,13650,13610,9345
|
|
20240326,102900,2095110390,13630,13630,13630,13630,550
|
|
20240326,102800,2087613890,13630,13640,13650,13630,952
|
|
20240326,102700,2074633720,13650,13650,13650,13650,120
|
|
20240326,102600,2072995720,13650,13650,13660,13640,796
|
|
20240326,102500,2062130010,13680,13690,13690,13660,920
|
|
20240326,102400,2049552340,13690,13670,13690,13670,560
|
|
20240326,102300,2041897090,13670,13680,13680,13670,480
|
|
20240326,102200,2035335290,13670,13680,13680,13670,442
|
|
20240326,102100,2029291970,13670,13680,13680,13670,53
|
|
20240326,102000,2028567110,13660,13660,13660,13650,720
|
|
20240326,101900,2018732810,13640,13660,13660,13640,886
|
|
20240326,101800,2006640050,13650,13670,13670,13650,647
|
|
20240326,101700,1997805670,13670,13690,13690,13670,300
|
|
20240326,101600,1993703210,13700,13730,13730,13700,774
|
|
20240326,101500,1983087360,13730,13730,13730,13730,222
|
|
20240326,101400,1980039300,13740,13750,13760,13740,70
|
|
20240326,101300,1979077140,13760,13750,13760,13750,182
|
|
20240326,101200,1976574310,13750,13770,13780,13740,1004
|
|
20240326,101100,1962752230,13780,13800,13800,13770,247
|
|
20240326,101000,1959344460,13800,13760,13800,13760,2124
|
|
20240326,100900,1930035900,13790,13760,13790,13760,2005
|
|
20240326,100800,1902404550,13760,13720,13770,13720,1008
|
|
20240326,100700,1888548010,13720,13730,13730,13720,341
|
|
20240326,100600,1883869360,13740,13750,13750,13730,1115
|
|
20240326,100500,1868553320,13750,13760,13760,13740,803
|
|
20240326,100400,1857514260,13770,13780,13780,13770,714
|
|
20240326,100300,1847682230,13780,13770,13790,13750,1047
|
|
20240326,100200,1833267030,13800,13780,13800,13770,346
|
|
20240326,100100,1828495230,13780,13770,13810,13760,4939
|
|
20240326,100000,1760352830,13760,13740,13760,13740,2426
|
|
20240326,095900,1726994930,13750,13750,13750,13740,427
|
|
20240326,095800,1721123920,13750,13750,13760,13750,217
|
|
20240326,095700,1718139940,13750,13720,13770,13720,2712
|
|
20240326,095600,1680866870,13720,13680,13720,13680,1389
|
|
20240326,095500,1661830280,13680,13700,13700,13680,1360
|
|
20240326,095400,1643224950,13700,13690,13700,13690,172
|
|
20240326,095300,1640870060,13690,13690,13690,13690,91
|
|
20240326,095200,1639624270,13690,13720,13720,13690,554
|
|
20240326,095100,1632036410,13720,13710,13730,13710,221
|
|
20240326,095000,1629004240,13680,13690,13700,13680,985
|
|
20240326,094900,1615511680,13700,13680,13710,13670,571
|
|
20240326,094800,1607692000,13680,13710,13720,13680,1732
|
|
20240326,094700,1583972100,13720,13740,13740,13710,1244
|
|
20240326,094600,1566907580,13730,13750,13760,13730,2892
|
|
20240326,094500,1527174800,13750,13770,13780,13750,420
|
|
20240326,094400,1521396770,13780,13790,13800,13780,708
|
|
20240326,094300,1511631380,13780,13780,13780,13750,2258
|
|
20240326,094200,1480539500,13780,13820,13820,13780,652
|
|
20240326,094100,1471538820,13820,13780,13820,13750,3828
|
|
20240326,094000,1418724290,13780,13750,13780,13740,371
|
|
20240326,093900,1413618460,13740,13730,13750,13730,1162
|
|
20240326,093800,1397650640,13720,13780,13790,13720,884
|
|
20240326,093700,1385494620,13780,13800,13800,13770,816
|
|
20240326,093600,1374244730,13790,13760,13800,13760,6357
|
|
20240326,093500,1286622210,13760,13770,13770,13740,455
|
|
20240326,093400,1280359540,13760,13730,13760,13720,5736
|
|
20240326,093300,1201511820,13710,13740,13740,13710,3065
|
|
20240326,093200,1159425590,13740,13710,13740,13710,2894
|
|
20240326,093100,1119682380,13720,13740,13740,13710,644
|
|
20240326,093000,1110840830,13730,13740,13750,13730,2501
|
|
20240326,092900,1076473200,13730,13730,13750,13730,1588
|
|
20240326,092800,1054655140,13720,13730,13750,13710,5435
|
|
20240326,092700,980015120,13730,13690,13750,13690,3704
|
|
20240326,092600,929175420,13690,13670,13690,13660,4261
|
|
20240326,092500,870897900,13670,13620,13680,13620,5652
|
|
20240326,092400,793735440,13620,13590,13620,13590,2318
|
|
20240326,092300,762198800,13590,13600,13620,13590,1615
|
|
20240326,092200,740221490,13600,13570,13610,13570,4697
|
|
20240326,092100,676404410,13560,13530,13570,13520,2787
|
|
20240326,092000,638631580,13520,13510,13530,13510,1360
|
|
20240326,091900,620246870,13520,13450,13530,13450,4023
|
|
20240326,091800,565875790,13430,13440,13460,13420,1205
|
|
20240326,091700,549666300,13450,13470,13470,13450,784
|
|
20240326,091600,539108150,13470,13490,13490,13470,803
|
|
20240326,091500,528282990,13500,13520,13520,13500,926
|
|
20240326,091400,515776630,13530,13530,13530,13520,1637
|
|
20240326,091300,493633570,13530,13550,13550,13530,367
|
|
20240326,091200,488663350,13550,13560,13560,13540,943
|
|
20240326,091100,475886370,13550,13550,13560,13540,348
|
|
20240326,091000,471172770,13560,13550,13570,13540,799
|
|
20240326,090900,460344480,13540,13540,13570,13540,1952
|
|
20240326,090800,433877720,13540,13550,13570,13540,3000
|
|
20240326,090700,393211720,13530,13520,13570,13510,3484
|
|
20240326,090600,346002320,13510,13530,13540,13500,2707
|
|
20240326,090500,309401820,13540,13490,13540,13460,2439
|
|
20240326,090400,276434950,13490,13500,13510,13460,520
|
|
20240326,090300,269425090,13460,13400,13500,13400,4831
|
|
20240326,090200,204296860,13400,13400,13470,13400,1330
|
|
20240326,090100,186444020,13400,13560,13560,13400,4088
|
|
20240326,090000,131537150,13550,13440,13630,13440,9741
|