579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,183600,7193593330,10230,10230,10230,10230,2745
|
|
20240325,183500,7193593330,10230,10230,10230,10230,0
|
|
20240325,183400,7193593330,10230,10230,10230,10230,0
|
|
20240325,183300,7193593330,10230,10230,10230,10230,0
|
|
20240325,183200,7193593330,10230,10230,10230,10230,0
|
|
20240325,183100,7193593330,10230,10230,10230,10230,0
|
|
20240325,183000,7193593330,10230,10230,10230,10230,0
|
|
20240325,182900,7193593330,10230,10230,10230,10230,0
|
|
20240325,182800,7193593330,10230,10230,10230,10230,0
|
|
20240325,182700,7193593330,10230,10230,10230,10230,0
|
|
20240325,182600,7193593330,10230,10230,10230,10230,0
|
|
20240325,182500,7193593330,10230,10230,10230,10230,0
|
|
20240325,182400,7193593330,10230,10230,10230,10230,0
|
|
20240325,182300,7193593330,10230,10230,10230,10230,0
|
|
20240325,182200,7193593330,10230,10230,10230,10230,0
|
|
20240325,182100,7193593330,10230,10230,10230,10230,0
|
|
20240325,182000,7193593330,10230,10230,10230,10230,0
|
|
20240325,181900,7193593330,10230,10230,10230,10230,0
|
|
20240325,181800,7193593330,10230,10230,10230,10230,0
|
|
20240325,181700,7193593330,10230,10230,10230,10230,0
|
|
20240325,181600,7193593330,10230,10230,10230,10230,0
|
|
20240325,181500,7193593330,10230,10230,10230,10230,0
|
|
20240325,181400,7193593330,10230,10230,10230,10230,0
|
|
20240325,181300,7193593330,10230,10230,10230,10230,0
|
|
20240325,181200,7193593330,10230,10230,10230,10230,0
|
|
20240325,181100,7193593330,10230,10230,10230,10230,0
|
|
20240325,181000,7193593330,10230,10230,10230,10230,0
|
|
20240325,180900,7193593330,10230,10230,10230,10230,0
|
|
20240325,180800,7193593330,10230,10230,10230,10230,0
|
|
20240325,180700,7193593330,10230,10230,10230,10230,0
|
|
20240325,180600,7193593330,10230,10230,10230,10230,2745
|
|
20240325,180500,7193593330,10230,10230,10230,10230,0
|
|
20240325,180400,7193593330,10230,10230,10230,10230,0
|
|
20240325,180300,7193593330,10230,10230,10230,10230,0
|
|
20240325,180200,7193593330,10230,10230,10230,10230,0
|
|
20240325,180100,7193593330,10230,10230,10230,10230,0
|
|
20240325,180000,7193593330,10230,10230,10230,10230,0
|
|
20240325,175900,7193593330,10230,10230,10230,10230,0
|
|
20240325,175800,7193593330,10230,10230,10230,10230,0
|
|
20240325,175700,7193593330,10230,10230,10230,10230,0
|
|
20240325,175600,7193593330,10230,10230,10230,10230,0
|
|
20240325,175500,7193593330,10230,10230,10230,10230,0
|
|
20240325,175400,7193593330,10230,10230,10230,10230,0
|
|
20240325,175300,7193593330,10230,10230,10230,10230,0
|
|
20240325,175200,7193593330,10230,10230,10230,10230,0
|
|
20240325,175100,7193593330,10230,10230,10230,10230,0
|
|
20240325,175000,7193593330,10230,10230,10230,10230,0
|
|
20240325,174900,7193593330,10230,10230,10230,10230,0
|
|
20240325,174800,7193593330,10230,10230,10230,10230,0
|
|
20240325,174700,7193593330,10230,10230,10230,10230,0
|
|
20240325,174600,7193593330,10230,10230,10230,10230,0
|
|
20240325,174500,7193593330,10230,10230,10230,10230,0
|
|
20240325,174400,7193593330,10230,10230,10230,10230,0
|
|
20240325,174300,7193593330,10230,10230,10230,10230,0
|
|
20240325,174200,7193593330,10230,10230,10230,10230,0
|
|
20240325,174100,7193593330,10230,10230,10230,10230,0
|
|
20240325,174000,7193593330,10230,10230,10230,10230,0
|
|
20240325,173900,7193593330,10230,10230,10230,10230,0
|
|
20240325,173800,7193593330,10230,10230,10230,10230,0
|
|
20240325,173700,7193593330,10230,10230,10230,10230,0
|
|
20240325,173600,7193593330,10230,10230,10230,10230,2745
|
|
20240325,173500,7193593330,10230,10230,10230,10230,0
|
|
20240325,173400,7193593330,10230,10230,10230,10230,0
|
|
20240325,173300,7193593330,10230,10230,10230,10230,0
|
|
20240325,173200,7193593330,10230,10230,10230,10230,0
|
|
20240325,173100,7193593330,10230,10230,10230,10230,0
|
|
20240325,173000,7193593330,10230,10230,10230,10230,0
|
|
20240325,172900,7193593330,10230,10230,10230,10230,0
|
|
20240325,172800,7193593330,10230,10230,10230,10230,0
|
|
20240325,172700,7193593330,10230,10230,10230,10230,0
|
|
20240325,172600,7193593330,10230,10230,10230,10230,0
|
|
20240325,172500,7193593330,10230,10230,10230,10230,0
|
|
20240325,172400,7193593330,10230,10230,10230,10230,0
|
|
20240325,172300,7193593330,10230,10230,10230,10230,0
|
|
20240325,172200,7193593330,10230,10230,10230,10230,0
|
|
20240325,172100,7193593330,10230,10230,10230,10230,0
|
|
20240325,172000,7193593330,10230,10230,10230,10230,0
|
|
20240325,171900,7193593330,10230,10230,10230,10230,0
|
|
20240325,171800,7193593330,10230,10230,10230,10230,0
|
|
20240325,171700,7193593330,10230,10230,10230,10230,0
|
|
20240325,171600,7193593330,10230,10230,10230,10230,0
|
|
20240325,171500,7193593330,10230,10230,10230,10230,0
|
|
20240325,171400,7193593330,10230,10230,10230,10230,0
|
|
20240325,171300,7193593330,10230,10230,10230,10230,0
|
|
20240325,171200,7193593330,10230,10230,10230,10230,0
|
|
20240325,171100,7193593330,10230,10230,10230,10230,0
|
|
20240325,171000,7193593330,10230,10230,10230,10230,0
|
|
20240325,170900,7193593330,10230,10230,10230,10230,0
|
|
20240325,170800,7193593330,10230,10230,10230,10230,0
|
|
20240325,170700,7193593330,10230,10230,10230,10230,0
|
|
20240325,170600,7193593330,10230,10230,10230,10230,2745
|
|
20240325,170500,7193593330,10230,10230,10230,10230,0
|
|
20240325,170400,7193593330,10230,10230,10230,10230,0
|
|
20240325,170300,7193593330,10230,10230,10230,10230,0
|
|
20240325,170200,7193593330,10230,10230,10230,10230,0
|
|
20240325,170100,7193593330,10230,10230,10230,10230,0
|
|
20240325,170000,7193593330,10230,10230,10230,10230,0
|
|
20240325,165900,7193593330,10230,10230,10230,10230,0
|
|
20240325,165800,7193593330,10230,10230,10230,10230,0
|
|
20240325,165700,7193593330,10230,10230,10230,10230,0
|
|
20240325,165600,7193593330,10230,10230,10230,10230,0
|
|
20240325,165500,7193593330,10230,10230,10230,10230,0
|
|
20240325,165400,7193593330,10230,10230,10230,10230,0
|
|
20240325,165300,7193593330,10230,10230,10230,10230,0
|
|
20240325,165200,7193593330,10230,10230,10230,10230,0
|
|
20240325,165100,7193593330,10230,10230,10230,10230,0
|
|
20240325,165000,7193593330,10230,10230,10230,10230,0
|
|
20240325,164900,7193593330,10230,10230,10230,10230,0
|
|
20240325,164800,7193593330,10230,10230,10230,10230,0
|
|
20240325,164700,7193593330,10230,10230,10230,10230,0
|
|
20240325,164600,7193593330,10230,10230,10230,10230,0
|
|
20240325,164500,7193593330,10230,10230,10230,10230,0
|
|
20240325,164400,7193593330,10230,10230,10230,10230,0
|
|
20240325,164300,7193593330,10230,10230,10230,10230,0
|
|
20240325,164200,7193593330,10230,10230,10230,10230,0
|
|
20240325,164100,7193593330,10230,10230,10230,10230,0
|
|
20240325,164000,7193593330,10230,10230,10230,10230,0
|
|
20240325,163900,7193593330,10230,10230,10230,10230,0
|
|
20240325,163800,7193593330,10230,10230,10230,10230,0
|
|
20240325,163700,7193593330,10230,10230,10230,10230,0
|
|
20240325,163600,7193593330,10230,10230,10230,10230,2745
|
|
20240325,163500,7193593330,10230,10230,10230,10230,0
|
|
20240325,163400,7193593330,10230,10230,10230,10230,0
|
|
20240325,163300,7193593330,10230,10230,10230,10230,0
|
|
20240325,163200,7193593330,10230,10230,10230,10230,0
|
|
20240325,163100,7193593330,10230,10230,10230,10230,0
|
|
20240325,163000,7193593330,10230,10230,10230,10230,0
|
|
20240325,162900,7193593330,10230,10230,10230,10230,0
|
|
20240325,162800,7193593330,10230,10230,10230,10230,0
|
|
20240325,162700,7193593330,10230,10230,10230,10230,0
|
|
20240325,162600,7193593330,10230,10230,10230,10230,0
|
|
20240325,162500,7193593330,10230,10230,10230,10230,0
|
|
20240325,162400,7193593330,10230,10230,10230,10230,0
|
|
20240325,162300,7193593330,10230,10230,10230,10230,0
|
|
20240325,162200,7193593330,10230,10230,10230,10230,0
|
|
20240325,162100,7193593330,10230,10230,10230,10230,0
|
|
20240325,162000,7193593330,10230,10230,10230,10230,0
|
|
20240325,161900,7193593330,10230,10230,10230,10230,0
|
|
20240325,161800,7193593330,10230,10230,10230,10230,0
|
|
20240325,161700,7193593330,10230,10230,10230,10230,0
|
|
20240325,161600,7193593330,10230,10230,10230,10230,0
|
|
20240325,161500,7193593330,10230,10230,10230,10230,0
|
|
20240325,161400,7193593330,10230,10230,10230,10230,0
|
|
20240325,161300,7193593330,10230,10230,10230,10230,0
|
|
20240325,161200,7193593330,10230,10230,10230,10230,0
|
|
20240325,161100,7193593330,10230,10230,10230,10230,0
|
|
20240325,161000,7193593330,10230,10230,10230,10230,0
|
|
20240325,160900,7193593330,10230,10230,10230,10230,0
|
|
20240325,160800,7193593330,10230,10230,10230,10230,0
|
|
20240325,160700,7193593330,10230,10230,10230,10230,0
|
|
20240325,160600,7193593330,10230,10230,10230,10230,2745
|
|
20240325,160500,7193593330,10230,10230,10230,10230,0
|
|
20240325,160400,7193593330,10230,10230,10230,10230,0
|
|
20240325,160300,7193593330,10230,10230,10230,10230,0
|
|
20240325,160200,7193593330,10230,10230,10230,10230,0
|
|
20240325,160100,7193593330,10230,10230,10230,10230,0
|
|
20240325,160000,7193593330,10230,10230,10230,10230,0
|
|
20240325,155900,7193593330,10230,10230,10230,10230,0
|
|
20240325,155800,7193593330,10230,10230,10230,10230,0
|
|
20240325,155700,7193593330,10230,10230,10230,10230,0
|
|
20240325,155600,7193593330,10230,10230,10230,10230,0
|
|
20240325,155500,7193593330,10230,10230,10230,10230,0
|
|
20240325,155400,7193593330,10230,10230,10230,10230,0
|
|
20240325,155300,7193593330,10230,10230,10230,10230,0
|
|
20240325,155200,7193593330,10230,10230,10230,10230,0
|
|
20240325,155100,7193593330,10230,10230,10230,10230,0
|
|
20240325,155000,7193593330,10230,10230,10230,10230,0
|
|
20240325,154900,7193593330,10230,10230,10230,10230,0
|
|
20240325,154800,7193593330,10230,10230,10230,10230,0
|
|
20240325,154700,7193593330,10230,10230,10230,10230,0
|
|
20240325,154600,7193593330,10230,10230,10230,10230,0
|
|
20240325,154500,7193593330,10230,10230,10230,10230,0
|
|
20240325,154400,7193593330,10230,10230,10230,10230,0
|
|
20240325,154300,7193593330,10230,10230,10230,10230,0
|
|
20240325,154200,7193593330,10230,10230,10230,10230,0
|
|
20240325,154100,7193593330,10230,10230,10230,10230,0
|
|
20240325,154000,7193593330,10230,10230,10230,10230,0
|
|
20240325,153900,7193593330,10230,10230,10230,10230,0
|
|
20240325,153800,7193593330,10230,10230,10230,10230,0
|
|
20240325,153700,7193593330,10230,10230,10230,10230,0
|
|
20240325,153600,7193593330,10230,10230,10230,10230,2745
|
|
20240325,153500,7193593330,10230,10230,10230,10230,0
|
|
20240325,153400,7193593330,10230,10230,10230,10230,0
|
|
20240325,153300,7193593330,10230,10230,10230,10230,0
|
|
20240325,153200,7193593330,10230,10230,10230,10230,0
|
|
20240325,153100,7193593330,10230,10230,10230,10230,0
|
|
20240325,153000,7193593330,10230,10230,10230,10230,2745
|
|
20240325,152900,7165511980,10250,10250,10250,10250,0
|
|
20240325,152800,7165511980,10250,10250,10250,10250,0
|
|
20240325,152700,7165511980,10250,10250,10250,10250,0
|
|
20240325,152600,7165511980,10250,10250,10250,10250,0
|
|
20240325,152500,7165511980,10250,10250,10250,10250,0
|
|
20240325,152400,7165511980,10250,10250,10250,10250,0
|
|
20240325,152300,7165511980,10250,10250,10250,10250,0
|
|
20240325,152200,7165511980,10250,10250,10250,10250,0
|
|
20240325,152100,7165511980,10250,10250,10250,10250,0
|
|
20240325,152000,7165511980,10250,10250,10250,10250,0
|
|
20240325,151900,7165511980,10250,10240,10260,10240,848
|
|
20240325,151800,7156819160,10250,10240,10250,10240,50
|
|
20240325,151700,7156306770,10240,10230,10240,10230,1721
|
|
20240325,151600,7138685340,10230,10230,10230,10230,86
|
|
20240325,151500,7137805560,10230,10230,10240,10230,79
|
|
20240325,151400,7136997330,10230,10230,10240,10230,439
|
|
20240325,151300,7132506270,10230,10240,10240,10230,1270
|
|
20240325,151200,7119512080,10240,10240,10240,10230,14
|
|
20240325,151100,7119368840,10230,10230,10240,10230,293
|
|
20240325,151000,7116371430,10240,10230,10240,10230,1926
|
|
20240325,150900,7096667430,10240,10240,10250,10230,146
|
|
20240325,150800,7095172570,10240,10240,10250,10240,845
|
|
20240325,150700,7086519370,10240,10250,10250,10240,267
|
|
20240325,150600,7083785270,10250,10250,10260,10250,465
|
|
20240325,150500,7079018980,10260,10240,10260,10240,1371
|
|
20240325,150400,7064970600,10240,10240,10240,10230,55
|
|
20240325,150300,7064407760,10240,10220,10240,10200,2751
|
|
20240325,150200,7036286490,10230,10230,10230,10230,2
|
|
20240325,150100,7036266030,10220,10230,10230,10220,2080
|
|
20240325,150000,7015008240,10230,10230,10230,10230,0
|
|
20240325,145900,7015008240,10230,10230,10230,10230,0
|
|
20240325,145800,7015008240,10230,10230,10230,10230,41
|
|
20240325,145700,7014588810,10230,10230,10230,10220,19
|
|
20240325,145600,7014394520,10230,10240,10240,10220,64
|
|
20240325,145500,7013739990,10240,10230,10240,10230,960
|
|
20240325,145400,7003919160,10230,10240,10240,10230,996
|
|
20240325,145300,6993730060,10230,10230,10230,10230,186
|
|
20240325,145200,6991827280,10230,10230,10230,10220,1408
|
|
20240325,145100,6977435880,10230,10230,10230,10230,38
|
|
20240325,145000,6977047140,10230,10230,10240,10230,108
|
|
20240325,144900,6975942120,10230,10230,10230,10220,199
|
|
20240325,144800,6973907350,10220,10220,10230,10220,116
|
|
20240325,144700,6972721820,10230,10230,10230,10230,6
|
|
20240325,144600,6972660440,10240,10240,10240,10240,0
|
|
20240325,144500,6972660440,10240,10240,10240,10240,0
|
|
20240325,144400,6972660440,10240,10240,10240,10240,0
|
|
20240325,144300,6972660440,10240,10230,10240,10200,970
|
|
20240325,144200,6962761980,10240,10220,10240,10220,416
|
|
20240325,144100,6958507590,10220,10230,10230,10210,55
|
|
20240325,144000,6957945980,10210,10210,10210,10210,39
|
|
20240325,143900,6957547790,10210,10210,10210,10200,408
|
|
20240325,143800,6953386120,10200,10200,10210,10200,361
|
|
20240325,143700,6949702690,10200,10230,10230,10200,1007
|
|
20240325,143600,6939422140,10230,10230,10230,10210,3
|
|
20240325,143500,6939391470,10230,10210,10230,10210,59
|
|
20240325,143400,6938789040,10220,10220,10220,10220,1
|
|
20240325,143300,6938778820,10220,10220,10220,10220,119
|
|
20240325,143200,6937562640,10220,10220,10220,10220,1
|
|
20240325,143100,6937552420,10210,10240,10240,10210,294
|
|
20240325,143000,6934544330,10240,10230,10240,10230,348
|
|
20240325,142900,6930981170,10240,10220,10240,10210,375
|
|
20240325,142800,6927150930,10240,10240,10240,10240,50
|
|
20240325,142700,6926638930,10240,10240,10240,10220,22
|
|
20240325,142600,6926414050,10240,10240,10240,10220,881
|
|
20240325,142500,6917408920,10240,10240,10240,10240,1
|
|
20240325,142400,6917398680,10230,10240,10240,10230,42
|
|
20240325,142300,6916969010,10240,10240,10240,10220,100
|
|
20240325,142200,6915946970,10220,10240,10240,10220,283
|
|
20240325,142100,6913051250,10240,10240,10240,10210,706
|
|
20240325,142000,6905830620,10240,10240,10240,10240,1
|
|
20240325,141900,6905820380,10240,10240,10240,10240,120
|
|
20240325,141800,6904591580,10240,10230,10240,10220,430
|
|
20240325,141700,6900191140,10230,10230,10240,10230,1335
|
|
20240325,141600,6886527270,10240,10220,10240,10210,53
|
|
20240325,141500,6885985630,10220,10230,10230,10220,609
|
|
20240325,141400,6879761410,10240,10240,10240,10240,10
|
|
20240325,141300,6879659010,10250,10240,10250,10230,96
|
|
20240325,141200,6878676450,10250,10240,10250,10240,147
|
|
20240325,141100,6877171160,10240,10250,10250,10240,3
|
|
20240325,141000,6877140430,10250,10250,10250,10210,566
|
|
20240325,140900,6871351790,10250,10240,10250,10240,8
|
|
20240325,140800,6871269840,10240,10250,10250,10240,113
|
|
20240325,140700,6870112710,10210,10230,10250,10210,2420
|
|
20240325,140600,6845374510,10250,10230,10250,10230,142
|
|
20240325,140500,6843921770,10250,10250,10250,10250,0
|
|
20240325,140400,6843921770,10250,10240,10250,10240,78
|
|
20240325,140300,6843122840,10240,10240,10240,10220,6
|
|
20240325,140200,6843061480,10220,10230,10230,10220,363
|
|
20240325,140100,6839350780,10230,10220,10230,10220,627
|
|
20240325,140000,6832941570,10230,10230,10230,10230,1355
|
|
20240325,135900,6819079920,10240,10240,10240,10240,0
|
|
20240325,135800,6819079920,10240,10240,10240,10240,205
|
|
20240325,135700,6816980720,10240,10240,10240,10240,7
|
|
20240325,135600,6816909040,10230,10240,10240,10230,12
|
|
20240325,135500,6816786180,10240,10220,10240,10220,491
|
|
20240325,135400,6811763240,10220,10240,10240,10220,323
|
|
20240325,135300,6808459150,10220,10220,10240,10220,819
|
|
20240325,135200,6800088690,10240,10240,10240,10220,3
|
|
20240325,135100,6800057990,10240,10220,10240,10220,2
|
|
20240325,135000,6800037530,10220,10240,10240,10220,24
|
|
20240325,134900,6799792190,10230,10240,10240,10230,157
|
|
20240325,134800,6798184690,10240,10230,10240,10230,346
|
|
20240325,134700,6794645100,10220,10230,10230,10220,2
|
|
20240325,134600,6794624650,10230,10230,10230,10230,6
|
|
20240325,134500,6794563270,10230,10240,10240,10230,22
|
|
20240325,134400,6794338200,10240,10240,10240,10220,483
|
|
20240325,134300,6789399500,10240,10240,10240,10220,567
|
|
20240325,134200,6783603660,10240,10240,10240,10210,296
|
|
20240325,134100,6780579450,10220,10230,10240,10220,853
|
|
20240325,134000,6771859670,10230,10230,10240,10230,163
|
|
20240325,133900,6770192080,10230,10230,10230,10230,6
|
|
20240325,133800,6770130700,10220,10240,10250,10220,1144
|
|
20240325,133700,6758426270,10250,10240,10250,10240,91
|
|
20240325,133600,6757493760,10240,10240,10250,10230,918
|
|
20240325,133500,6748098430,10250,10250,10250,10250,202
|
|
20240325,133400,6746027930,10250,10250,10250,10250,150
|
|
20240325,133300,6744490430,10250,10250,10250,10250,561
|
|
20240325,133200,6738740180,10250,10230,10250,10220,415
|
|
20240325,133100,6734495560,10240,10250,10250,10240,13
|
|
20240325,133000,6734362430,10250,10250,10250,10230,641
|
|
20240325,132900,6727802420,10260,10260,10260,10260,42
|
|
20240325,132800,6727371500,10270,10220,10270,10220,1120
|
|
20240325,132700,6715888470,10250,10250,10250,10220,440
|
|
20240325,132600,6711390710,10230,10250,10250,10230,66
|
|
20240325,132500,6710715490,10220,10220,10220,10220,160
|
|
20240325,132400,6709080290,10250,10240,10250,10240,209
|
|
20240325,132300,6706939160,10240,10250,10250,10230,96
|
|
20240325,132200,6705956550,10230,10230,10230,10230,55
|
|
20240325,132100,6705393900,10250,10250,10250,10250,100
|
|
20240325,132000,6704368900,10250,10250,10250,10250,46
|
|
20240325,131900,6703897400,10220,10220,10220,10220,231
|
|
20240325,131800,6701536580,10220,10230,10230,10220,378
|
|
20240325,131700,6697670630,10230,10230,10230,10230,102
|
|
20240325,131600,6696627170,10240,10240,10240,10240,317
|
|
20240325,131500,6693381090,10240,10240,10240,10230,62
|
|
20240325,131400,6692746310,10240,10250,10250,10240,500
|
|
20240325,131300,6687625730,10260,10250,10260,10250,253
|
|
20240325,131200,6685032170,10240,10240,10240,10240,308
|
|
20240325,131100,6681878250,10250,10240,10250,10240,311
|
|
20240325,131000,6678693590,10250,10250,10260,10250,522
|
|
20240325,130900,6673343070,10250,10260,10260,10250,597
|
|
20240325,130800,6667223670,10260,10240,10260,10240,992
|
|
20240325,130700,6657056010,10240,10240,10250,10230,389
|
|
20240325,130600,6653073150,10250,10220,10250,10220,1270
|
|
20240325,130500,6640082930,10220,10210,10220,10210,346
|
|
20240325,130400,6636547850,10210,10210,10210,10200,867
|
|
20240325,130300,6627701810,10210,10200,10210,10200,386
|
|
20240325,130200,6623764410,10210,10210,10210,10210,202
|
|
20240325,130100,6621701990,10200,10210,10210,10200,472
|
|
20240325,130000,6616884570,10200,10200,10200,10200,1023
|
|
20240325,125900,6606449970,10210,10200,10210,10200,244
|
|
20240325,125800,6603961140,10200,10210,10210,10200,31
|
|
20240325,125700,6603644810,10210,10200,10210,10200,142
|
|
20240325,125600,6602196280,10210,10200,10210,10200,444
|
|
20240325,125500,6597667460,10190,10210,10210,10190,140
|
|
20240325,125400,6596238140,10210,10190,10210,10180,219
|
|
20240325,125300,6594006740,10190,10200,10200,10190,479
|
|
20240325,125200,6589125380,10200,10200,10200,10200,373
|
|
20240325,125100,6585320780,10210,10210,10210,10210,19
|
|
20240325,125000,6585126790,10210,10190,10220,10180,648
|
|
20240325,124900,6578514140,10210,10210,10210,10210,287
|
|
20240325,124800,6575583870,10210,10200,10210,10200,241
|
|
20240325,124700,6573123300,10180,10210,10210,10180,2
|
|
20240325,124600,6573102910,10170,10200,10210,10170,860
|
|
20240325,124500,6564344380,10200,10210,10210,10190,123
|
|
20240325,124400,6563088810,10190,10210,10210,10190,731
|
|
20240325,124300,6555637860,10210,10200,10210,10190,26
|
|
20240325,124200,6555372810,10210,10190,10210,10190,8
|
|
20240325,124100,6555291150,10210,10210,10210,10200,46
|
|
20240325,124000,6554821790,10210,10200,10220,10180,141
|
|
20240325,123900,6553383730,10200,10220,10220,10180,68
|
|
20240325,123800,6552690510,10220,10210,10220,10190,99
|
|
20240325,123700,6551679780,10190,10210,10220,10180,561
|
|
20240325,123600,6545966610,10220,10190,10220,10180,100
|
|
20240325,123500,6544946980,10190,10190,10190,10180,123
|
|
20240325,123400,6543693620,10190,10190,10190,10180,3838
|
|
20240325,123300,6504621960,10180,10200,10200,10180,812
|
|
20240325,123200,6496349630,10190,10190,10190,10190,2
|
|
20240325,123100,6496329250,10220,10210,10220,10190,1891
|
|
20240325,123000,6477052100,10210,10210,10210,10210,466
|
|
20240325,122900,6472294240,10220,10220,10220,10210,133
|
|
20240325,122800,6470935130,10220,10210,10220,10210,3
|
|
20240325,122700,6470904480,10220,10210,10220,10210,11
|
|
20240325,122600,6470792160,10220,10220,10220,10220,5
|
|
20240325,122500,6470741060,10220,10210,10220,10200,22
|
|
20240325,122400,6470516430,10210,10210,10220,10210,42
|
|
20240325,122300,6470087550,10210,10210,10210,10210,48
|
|
20240325,122200,6469597470,10230,10210,10230,10200,305
|
|
20240325,122100,6466482500,10220,10220,10220,10220,10
|
|
20240325,122000,6466380300,10220,10220,10220,10210,957
|
|
20240325,121900,6456607810,10230,10230,10230,10210,105
|
|
20240325,121800,6455535720,10230,10220,10230,10220,86
|
|
20240325,121700,6454656790,10230,10230,10230,10220,147
|
|
20240325,121600,6453153260,10220,10230,10230,10210,201
|
|
20240325,121500,6451098620,10230,10220,10230,10210,31
|
|
20240325,121400,6450781790,10240,10230,10240,10230,139
|
|
20240325,121300,6449359780,10240,10230,10240,10230,51
|
|
20240325,121200,6448838010,10230,10230,10230,10210,147
|
|
20240325,121100,6447335680,10210,10230,10240,10210,123
|
|
20240325,121000,6446077640,10200,10200,10230,10200,749
|
|
20240325,120900,6438430430,10200,10210,10210,10200,87
|
|
20240325,120800,6437542920,10210,10210,10210,10190,1215
|
|
20240325,120700,6425153980,10210,10200,10210,10190,244
|
|
20240325,120600,6422663760,10200,10210,10210,10200,26
|
|
20240325,120500,6422398360,10210,10200,10210,10190,904
|
|
20240325,120400,6413178100,10210,10210,10210,10200,30
|
|
20240325,120300,6412871900,10210,10210,10210,10210,422
|
|
20240325,120200,6408563280,10210,10200,10210,10200,333
|
|
20240325,120100,6405164140,10210,10200,10210,10200,161
|
|
20240325,120000,6403520930,10200,10200,10200,10200,148
|
|
20240325,115900,6402011330,10210,10200,10210,10200,650
|
|
20240325,115800,6395381280,10200,10200,10210,10190,231
|
|
20240325,115700,6393025910,10200,10190,10210,10190,24
|
|
20240325,115600,6392781200,10190,10210,10210,10190,21
|
|
20240325,115500,6392566990,10190,10190,10210,10190,546
|
|
20240325,115400,6387003150,10210,10210,10210,10210,1
|
|
20240325,115300,6386992940,10200,10200,10210,10190,1676
|
|
20240325,115200,6369906200,10200,10190,10200,10190,241
|
|
20240325,115100,6367450090,10200,10200,10200,10190,158
|
|
20240325,115000,6365839960,10190,10200,10200,10190,378
|
|
20240325,114900,6361987160,10200,10200,10200,10190,284
|
|
20240325,114800,6359092620,10200,10190,10200,10190,239
|
|
20240325,114700,6356657110,10190,10180,10190,10170,239
|
|
20240325,114600,6354225080,10180,10180,10190,10180,563
|
|
20240325,114500,6348493630,10180,10200,10200,10180,720
|
|
20240325,114400,6341161670,10210,10200,10210,10160,7130
|
|
20240325,114300,6268525670,10200,10210,10210,10200,3214
|
|
20240325,114200,6235741860,10210,10230,10230,10200,1588
|
|
20240325,114100,6219530710,10220,10210,10230,10200,1607
|
|
20240325,114000,6203137130,10210,10220,10230,10210,253
|
|
20240325,113900,6200553740,10220,10230,10230,10220,65
|
|
20240325,113800,6199889300,10240,10210,10240,10210,560
|
|
20240325,113700,6194171230,10210,10230,10230,10200,7265
|
|
20240325,113600,6119986610,10230,10240,10240,10230,159
|
|
20240325,113500,6118358650,10240,10230,10240,10230,298
|
|
20240325,113400,6115309100,10240,10220,10240,10220,1088
|
|
20240325,113300,6104188430,10220,10240,10250,10220,1069
|
|
20240325,113200,6093258400,10240,10240,10250,10230,447
|
|
20240325,113100,6088685360,10250,10230,10250,10220,395
|
|
20240325,113000,6084644190,10230,10230,10250,10230,183
|
|
20240325,112900,6082770860,10230,10240,10250,10210,2949
|
|
20240325,112800,6052619910,10250,10240,10250,10240,568
|
|
20240325,112700,6046802530,10240,10240,10250,10240,103
|
|
20240325,112600,6045747800,10250,10240,10250,10230,1404
|
|
20240325,112500,6031374600,10240,10250,10250,10230,259
|
|
20240325,112400,6028722300,10250,10240,10260,10240,685
|
|
20240325,112300,6021703380,10250,10250,10250,10240,452
|
|
20240325,112200,6017074710,10250,10250,10250,10250,1105
|
|
20240325,112100,6005748460,10250,10240,10270,10240,1251
|
|
20240325,112000,5992928270,10240,10250,10250,10230,3391
|
|
20240325,111900,5958194190,10260,10240,10260,10230,1417
|
|
20240325,111800,5943675320,10240,10220,10250,10220,2378
|
|
20240325,111700,5919351610,10230,10270,10270,10220,3995
|
|
20240325,111600,5878467700,10280,10290,10290,10270,236
|
|
20240325,111500,5876043590,10290,10250,10300,10250,1012
|
|
20240325,111400,5865662370,10260,10280,10280,10230,3445
|
|
20240325,111300,5830352540,10280,10300,10300,10270,1536
|
|
20240325,111200,5814558220,10280,10250,10350,10250,2035
|
|
20240325,111100,5793604110,10250,10290,10300,10250,1728
|
|
20240325,111000,5775865730,10290,10320,10330,10290,4086
|
|
20240325,110900,5733729080,10330,10300,10330,10290,1842
|
|
20240325,110800,5714741620,10300,10260,10300,10260,1187
|
|
20240325,110700,5702540230,10260,10240,10270,10210,7546
|
|
20240325,110600,5625405030,10240,10250,10270,10240,3596
|
|
20240325,110500,5588564810,10270,10250,10280,10250,4346
|
|
20240325,110400,5543974070,10260,10280,10300,10260,2214
|
|
20240325,110300,5521224570,10310,10320,10320,10280,919
|
|
20240325,110200,5511761800,10320,10260,10370,10240,7863
|
|
20240325,110100,5430711300,10260,10230,10290,10220,4778
|
|
20240325,110000,5381801490,10240,10230,10260,10220,4992
|
|
20240325,105900,5330719780,10220,10270,10310,10210,15326
|
|
20240325,105800,5173645940,10270,10310,10390,10270,13131
|
|
20240325,105700,5038474250,10310,10410,10410,10310,13649
|
|
20240325,105600,4897155250,10410,10400,10410,10370,6762
|
|
20240325,105500,4826892740,10380,10380,10450,10370,13474
|
|
20240325,105400,4686619530,10390,10370,10450,10340,21690
|
|
20240325,105300,4461132340,10370,10490,10580,10260,58109
|
|
20240325,105200,3856712880,10480,10750,10780,10420,86923
|
|
20240325,105100,2938638200,10780,10500,10860,10500,111069
|
|
20240325,105000,1748416150,10560,10330,10750,10260,68436
|
|
20240325,104900,1026599630,10360,10280,10490,10190,34867
|
|
20240325,104800,665317170,10340,10140,10500,10140,47727
|
|
20240325,104700,173961540,10120,10120,10120,10120,0
|
|
20240325,104600,173961540,10120,10120,10120,10120,0
|
|
20240325,104500,173961540,10120,10120,10120,10120,19
|
|
20240325,104400,173769260,10120,10120,10120,10120,0
|
|
20240325,104300,173769260,10120,10120,10120,10120,0
|
|
20240325,104200,173769260,10120,10130,10130,10120,65
|
|
20240325,104100,173110910,10130,10130,10130,10130,0
|
|
20240325,104000,173110910,10130,10130,10130,10130,0
|
|
20240325,103900,173110910,10130,10130,10130,10130,0
|
|
20240325,103800,173110910,10130,10130,10130,10130,0
|
|
20240325,103700,173110910,10130,10130,10130,10130,500
|
|
20240325,103600,168045910,10120,10120,10120,10120,20
|
|
20240325,103500,167843510,10110,10110,10110,10110,0
|
|
20240325,103400,167843510,10110,10110,10110,10110,0
|
|
20240325,103300,167843510,10110,10110,10110,10110,0
|
|
20240325,103200,167843510,10110,10110,10110,10110,653
|
|
20240325,103100,161241680,10110,10110,10110,10110,0
|
|
20240325,103000,161241680,10110,10110,10110,10110,127
|
|
20240325,102900,159957710,10110,10110,10110,10110,214
|
|
20240325,102800,157794170,10110,10100,10120,10100,789
|
|
20240325,102700,149825230,10110,10110,10110,10110,1473
|
|
20240325,102600,134933200,10120,10120,10120,10120,470
|
|
20240325,102500,130176800,10120,10120,10120,10120,0
|
|
20240325,102400,130176800,10120,10120,10120,10120,10
|
|
20240325,102300,130075600,10120,10120,10120,10120,20
|
|
20240325,102200,129873200,10120,10120,10120,10120,53
|
|
20240325,102100,129336840,10120,10120,10120,10120,20
|
|
20240325,102000,129134440,10120,10120,10120,10120,4
|
|
20240325,101900,129093960,10120,10120,10120,10120,5
|
|
20240325,101800,129043360,10120,10120,10120,10120,0
|
|
20240325,101700,129043360,10120,10120,10120,10120,0
|
|
20240325,101600,129043360,10120,10120,10120,10120,0
|
|
20240325,101500,129043360,10120,10120,10120,10120,3
|
|
20240325,101400,129013000,10120,10120,10120,10120,0
|
|
20240325,101300,129013000,10120,10120,10120,10120,0
|
|
20240325,101200,129013000,10120,10120,10120,10120,129
|
|
20240325,101100,127707520,10120,10120,10120,10120,0
|
|
20240325,101000,127707520,10120,10120,10120,10120,25
|
|
20240325,100900,127454520,10110,10110,10110,10110,0
|
|
20240325,100800,127454520,10110,10110,10110,10110,310
|
|
20240325,100700,124320420,10140,10140,10140,10140,30
|
|
20240325,100600,124016220,10140,10140,10140,10140,0
|
|
20240325,100500,124016220,10140,10130,10140,10110,207
|
|
20240325,100400,121923070,10140,10140,10140,10140,0
|
|
20240325,100300,121923070,10140,10140,10140,10140,0
|
|
20240325,100200,121923070,10140,10140,10140,10140,4
|
|
20240325,100100,121882510,10140,10140,10140,10140,0
|
|
20240325,100000,121882510,10140,10140,10140,10140,201
|
|
20240325,095900,119844370,10140,10140,10140,10140,2
|
|
20240325,095800,119824090,10120,10120,10120,10120,80
|
|
20240325,095700,119014490,10140,10140,10140,10140,0
|
|
20240325,095600,119014490,10140,10140,10140,10140,0
|
|
20240325,095500,119014490,10140,10140,10140,10140,2
|
|
20240325,095400,118994210,10140,10140,10140,10140,80
|
|
20240325,095300,118183010,10140,10120,10140,10120,1319
|
|
20240325,095200,104823410,10120,10120,10120,10120,544
|
|
20240325,095100,99318130,10110,10110,10110,10110,0
|
|
20240325,095000,99318130,10110,10110,10110,10110,10
|
|
20240325,094900,99217030,10120,10120,10120,10120,53
|
|
20240325,094800,98680670,10120,10120,10120,10120,2
|
|
20240325,094700,98660430,10110,10110,10110,10110,1
|
|
20240325,094600,98650320,10110,10110,10110,10110,0
|
|
20240325,094500,98650320,10110,10110,10110,10110,0
|
|
20240325,094400,98650320,10110,10110,10110,10110,661
|
|
20240325,094300,91967610,10110,10110,10110,10110,1072
|
|
20240325,094200,81129690,10120,10120,10120,10120,10
|
|
20240325,094100,81028490,10110,10110,10110,10110,200
|
|
20240325,094000,79006490,10120,10120,10120,10120,0
|
|
20240325,093900,79006490,10120,10120,10120,10120,59
|
|
20240325,093800,78409410,10120,10120,10120,10120,50
|
|
20240325,093700,77903410,10120,10110,10120,10110,8
|
|
20240325,093600,77822510,10120,10120,10120,10120,223
|
|
20240325,093500,75565750,10120,10120,10120,10120,109
|
|
20240325,093400,74462670,10120,10120,10120,10120,6
|
|
20240325,093300,74401950,10120,10120,10120,10120,0
|
|
20240325,093200,74401950,10120,10120,10120,10120,1
|
|
20240325,093100,74391830,10120,10120,10120,10110,493
|
|
20240325,093000,69402900,10130,10130,10130,10130,0
|
|
20240325,092900,69402900,10130,10130,10130,10130,17
|
|
20240325,092800,69230690,10140,10130,10140,10130,7
|
|
20240325,092700,69159770,10130,10130,10130,10130,0
|
|
20240325,092600,69159770,10130,10120,10130,10120,11
|
|
20240325,092500,69048410,10120,10120,10120,10120,481
|
|
20240325,092400,64180690,10140,10140,10140,10140,5
|
|
20240325,092300,64129990,10140,10140,10140,10140,0
|
|
20240325,092200,64129990,10140,10140,10140,10140,10
|
|
20240325,092100,64028590,10140,10140,10140,10140,5
|
|
20240325,092000,63977890,10140,10110,10140,10110,1160
|
|
20240325,091900,52238680,10110,10110,10110,10110,119
|
|
20240325,091800,51035590,10120,10120,10120,10120,60
|
|
20240325,091700,50428390,10120,10120,10120,10120,41
|
|
20240325,091600,50013470,10120,10120,10120,10120,0
|
|
20240325,091500,50013470,10120,10120,10120,10120,33
|
|
20240325,091400,49679510,10120,10120,10120,10120,295
|
|
20240325,091300,46694110,10120,10120,10120,10120,333
|
|
20240325,091200,43324150,10120,10120,10130,10120,351
|
|
20240325,091100,39772020,10120,10120,10120,10120,0
|
|
20240325,091000,39772020,10120,10120,10130,10120,387
|
|
20240325,090900,35855570,10130,10130,10130,10130,248
|
|
20240325,090800,33343330,10130,10140,10140,10130,216
|
|
20240325,090700,31153170,10140,10140,10140,10140,25
|
|
20240325,090600,30899670,10130,10170,10170,10130,157
|
|
20240325,090500,29307220,10170,10170,10170,10170,0
|
|
20240325,090400,29307220,10170,10170,10170,10170,100
|
|
20240325,090300,28290220,10190,10190,10190,10190,0
|
|
20240325,090200,28290220,10190,10190,10190,10190,0
|
|
20240325,090100,28290220,10190,10130,10190,10130,201
|
|
20240325,090000,26254030,10140,10190,10190,10140,2579
|