602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,185900,1127682445,3745,3745,3745,3745,12255
|
|
20240326,185800,1127682445,3745,3745,3745,3745,0
|
|
20240326,185700,1127682445,3745,3745,3745,3745,0
|
|
20240326,185600,1127682445,3745,3745,3745,3745,0
|
|
20240326,185500,1127682445,3745,3745,3745,3745,0
|
|
20240326,185400,1127682445,3745,3745,3745,3745,0
|
|
20240326,185300,1127682445,3745,3745,3745,3745,0
|
|
20240326,185200,1127682445,3745,3745,3745,3745,0
|
|
20240326,185100,1127682445,3745,3745,3745,3745,0
|
|
20240326,185000,1127682445,3745,3745,3745,3745,0
|
|
20240326,184900,1127682445,3745,3745,3745,3745,0
|
|
20240326,184800,1127682445,3745,3745,3745,3745,0
|
|
20240326,184700,1127682445,3745,3745,3745,3745,0
|
|
20240326,184600,1127682445,3745,3745,3745,3745,0
|
|
20240326,184500,1127682445,3745,3745,3745,3745,0
|
|
20240326,184400,1127682445,3745,3745,3745,3745,0
|
|
20240326,184300,1127682445,3745,3745,3745,3745,0
|
|
20240326,184200,1127682445,3745,3745,3745,3745,0
|
|
20240326,184100,1127682445,3745,3745,3745,3745,0
|
|
20240326,184000,1127682445,3745,3745,3745,3745,0
|
|
20240326,183900,1127682445,3745,3745,3745,3745,0
|
|
20240326,183800,1127682445,3745,3745,3745,3745,0
|
|
20240326,183700,1127682445,3745,3745,3745,3745,0
|
|
20240326,183600,1127682445,3745,3745,3745,3745,0
|
|
20240326,183500,1127682445,3745,3745,3745,3745,0
|
|
20240326,183400,1127682445,3745,3745,3745,3745,0
|
|
20240326,183300,1127682445,3745,3745,3745,3745,0
|
|
20240326,183200,1127682445,3745,3745,3745,3745,0
|
|
20240326,183100,1127682445,3745,3745,3745,3745,0
|
|
20240326,183000,1127682445,3745,3745,3745,3745,0
|
|
20240326,182900,1127682445,3745,3745,3745,3745,12255
|
|
20240326,182800,1127682445,3745,3745,3745,3745,0
|
|
20240326,182700,1127682445,3745,3745,3745,3745,0
|
|
20240326,182600,1127682445,3745,3745,3745,3745,0
|
|
20240326,182500,1127682445,3745,3745,3745,3745,0
|
|
20240326,182400,1127682445,3745,3745,3745,3745,0
|
|
20240326,182300,1127682445,3745,3745,3745,3745,0
|
|
20240326,182200,1127682445,3745,3745,3745,3745,0
|
|
20240326,182100,1127682445,3745,3745,3745,3745,0
|
|
20240326,182000,1127682445,3745,3745,3745,3745,0
|
|
20240326,181900,1127682445,3745,3745,3745,3745,0
|
|
20240326,181800,1127682445,3745,3745,3745,3745,0
|
|
20240326,181700,1127682445,3745,3745,3745,3745,0
|
|
20240326,181600,1127682445,3745,3745,3745,3745,0
|
|
20240326,181500,1127682445,3745,3745,3745,3745,0
|
|
20240326,181400,1127682445,3745,3745,3745,3745,0
|
|
20240326,181300,1127682445,3745,3745,3745,3745,0
|
|
20240326,181200,1127682445,3745,3745,3745,3745,0
|
|
20240326,181100,1127682445,3745,3745,3745,3745,0
|
|
20240326,181000,1127682445,3745,3745,3745,3745,0
|
|
20240326,180900,1127682445,3745,3745,3745,3745,0
|
|
20240326,180800,1127682445,3745,3745,3745,3745,0
|
|
20240326,180700,1127682445,3745,3745,3745,3745,0
|
|
20240326,180600,1127682445,3745,3745,3745,3745,0
|
|
20240326,180500,1127682445,3745,3745,3745,3745,0
|
|
20240326,180400,1127682445,3745,3745,3745,3745,0
|
|
20240326,180300,1127682445,3745,3745,3745,3745,0
|
|
20240326,180200,1127682445,3745,3745,3745,3745,0
|
|
20240326,180100,1127682445,3745,3745,3745,3745,0
|
|
20240326,180000,1127682445,3745,3745,3745,3745,0
|
|
20240326,175900,1127682445,3745,3745,3745,3745,12255
|
|
20240326,175800,1127682445,3745,3745,3745,3745,0
|
|
20240326,175700,1127682445,3745,3745,3745,3745,0
|
|
20240326,175600,1127682445,3745,3745,3745,3745,0
|
|
20240326,175500,1127682445,3745,3745,3745,3745,0
|
|
20240326,175400,1127682445,3745,3745,3745,3745,0
|
|
20240326,175300,1127682445,3745,3745,3745,3745,0
|
|
20240326,175200,1127682445,3745,3745,3745,3745,0
|
|
20240326,175100,1127682445,3745,3745,3745,3745,0
|
|
20240326,175000,1127682445,3745,3745,3745,3745,0
|
|
20240326,174900,1127682445,3745,3745,3745,3745,0
|
|
20240326,174800,1127682445,3745,3745,3745,3745,0
|
|
20240326,174700,1127682445,3745,3745,3745,3745,0
|
|
20240326,174600,1127682445,3745,3745,3745,3745,0
|
|
20240326,174500,1127682445,3745,3745,3745,3745,0
|
|
20240326,174400,1127682445,3745,3745,3745,3745,0
|
|
20240326,174300,1127682445,3745,3745,3745,3745,0
|
|
20240326,174200,1127682445,3745,3745,3745,3745,0
|
|
20240326,174100,1127682445,3745,3745,3745,3745,0
|
|
20240326,174000,1127682445,3745,3745,3745,3745,0
|
|
20240326,173900,1127682445,3745,3745,3745,3745,0
|
|
20240326,173800,1127682445,3745,3745,3745,3745,0
|
|
20240326,173700,1127682445,3745,3745,3745,3745,0
|
|
20240326,173600,1127682445,3745,3745,3745,3745,0
|
|
20240326,173500,1127682445,3745,3745,3745,3745,0
|
|
20240326,173400,1127682445,3745,3745,3745,3745,0
|
|
20240326,173300,1127682445,3745,3745,3745,3745,0
|
|
20240326,173200,1127682445,3745,3745,3745,3745,0
|
|
20240326,173100,1127682445,3745,3745,3745,3745,0
|
|
20240326,173000,1127682445,3745,3745,3745,3745,0
|
|
20240326,172900,1127682445,3745,3745,3745,3745,12255
|
|
20240326,172800,1127682445,3745,3745,3745,3745,0
|
|
20240326,172700,1127682445,3745,3745,3745,3745,0
|
|
20240326,172600,1127682445,3745,3745,3745,3745,0
|
|
20240326,172500,1127682445,3745,3745,3745,3745,0
|
|
20240326,172400,1127682445,3745,3745,3745,3745,0
|
|
20240326,172300,1127682445,3745,3745,3745,3745,0
|
|
20240326,172200,1127682445,3745,3745,3745,3745,0
|
|
20240326,172100,1127682445,3745,3745,3745,3745,0
|
|
20240326,172000,1127682445,3745,3745,3745,3745,0
|
|
20240326,171900,1127682445,3745,3745,3745,3745,0
|
|
20240326,171800,1127682445,3745,3745,3745,3745,0
|
|
20240326,171700,1127682445,3745,3745,3745,3745,0
|
|
20240326,171600,1127682445,3745,3745,3745,3745,0
|
|
20240326,171500,1127682445,3745,3745,3745,3745,0
|
|
20240326,171400,1127682445,3745,3745,3745,3745,0
|
|
20240326,171300,1127682445,3745,3745,3745,3745,0
|
|
20240326,171200,1127682445,3745,3745,3745,3745,0
|
|
20240326,171100,1127682445,3745,3745,3745,3745,0
|
|
20240326,171000,1127682445,3745,3745,3745,3745,0
|
|
20240326,170900,1127682445,3745,3745,3745,3745,0
|
|
20240326,170800,1127682445,3745,3745,3745,3745,0
|
|
20240326,170700,1127682445,3745,3745,3745,3745,0
|
|
20240326,170600,1127682445,3745,3745,3745,3745,0
|
|
20240326,170500,1127682445,3745,3745,3745,3745,0
|
|
20240326,170400,1127682445,3745,3745,3745,3745,0
|
|
20240326,170300,1127682445,3745,3745,3745,3745,0
|
|
20240326,170200,1127682445,3745,3745,3745,3745,0
|
|
20240326,170100,1127682445,3745,3745,3745,3745,0
|
|
20240326,170000,1127682445,3745,3745,3745,3745,0
|
|
20240326,165900,1127682445,3745,3745,3745,3745,12255
|
|
20240326,165800,1127682445,3745,3745,3745,3745,0
|
|
20240326,165700,1127682445,3745,3745,3745,3745,0
|
|
20240326,165600,1127682445,3745,3745,3745,3745,0
|
|
20240326,165500,1127682445,3745,3745,3745,3745,0
|
|
20240326,165400,1127682445,3745,3745,3745,3745,0
|
|
20240326,165300,1127682445,3745,3745,3745,3745,0
|
|
20240326,165200,1127682445,3745,3745,3745,3745,0
|
|
20240326,165100,1127682445,3745,3745,3745,3745,0
|
|
20240326,165000,1127682445,3745,3745,3745,3745,0
|
|
20240326,164900,1127682445,3745,3745,3745,3745,0
|
|
20240326,164800,1127682445,3745,3745,3745,3745,0
|
|
20240326,164700,1127682445,3745,3745,3745,3745,0
|
|
20240326,164600,1127682445,3745,3745,3745,3745,0
|
|
20240326,164500,1127682445,3745,3745,3745,3745,0
|
|
20240326,164400,1127682445,3745,3745,3745,3745,0
|
|
20240326,164300,1127682445,3745,3745,3745,3745,0
|
|
20240326,164200,1127682445,3745,3745,3745,3745,0
|
|
20240326,164100,1127682445,3745,3745,3745,3745,0
|
|
20240326,164000,1127682445,3745,3745,3745,3745,0
|
|
20240326,163900,1127682445,3745,3745,3745,3745,0
|
|
20240326,163800,1127682445,3745,3745,3745,3745,0
|
|
20240326,163700,1127682445,3745,3745,3745,3745,0
|
|
20240326,163600,1127682445,3745,3745,3745,3745,0
|
|
20240326,163500,1127682445,3745,3745,3745,3745,0
|
|
20240326,163400,1127682445,3745,3745,3745,3745,0
|
|
20240326,163300,1127682445,3745,3745,3745,3745,0
|
|
20240326,163200,1127682445,3745,3745,3745,3745,0
|
|
20240326,163100,1127682445,3745,3745,3745,3745,0
|
|
20240326,163000,1127682445,3745,3745,3745,3745,0
|
|
20240326,162900,1127682445,3745,3745,3745,3745,12255
|
|
20240326,162800,1127682445,3745,3745,3745,3745,0
|
|
20240326,162700,1127682445,3745,3745,3745,3745,0
|
|
20240326,162600,1127682445,3745,3745,3745,3745,0
|
|
20240326,162500,1127682445,3745,3745,3745,3745,0
|
|
20240326,162400,1127682445,3745,3745,3745,3745,0
|
|
20240326,162300,1127682445,3745,3745,3745,3745,0
|
|
20240326,162200,1127682445,3745,3745,3745,3745,0
|
|
20240326,162100,1127682445,3745,3745,3745,3745,0
|
|
20240326,162000,1127682445,3745,3745,3745,3745,0
|
|
20240326,161900,1127682445,3745,3745,3745,3745,0
|
|
20240326,161800,1127682445,3745,3745,3745,3745,0
|
|
20240326,161700,1127682445,3745,3745,3745,3745,0
|
|
20240326,161600,1127682445,3745,3745,3745,3745,0
|
|
20240326,161500,1127682445,3745,3745,3745,3745,0
|
|
20240326,161400,1127682445,3745,3745,3745,3745,0
|
|
20240326,161300,1127682445,3745,3745,3745,3745,0
|
|
20240326,161200,1127682445,3745,3745,3745,3745,0
|
|
20240326,161100,1127682445,3745,3745,3745,3745,0
|
|
20240326,161000,1127682445,3745,3745,3745,3745,0
|
|
20240326,160900,1127682445,3745,3745,3745,3745,0
|
|
20240326,160800,1127682445,3745,3745,3745,3745,0
|
|
20240326,160700,1127682445,3745,3745,3745,3745,0
|
|
20240326,160600,1127682445,3745,3745,3745,3745,0
|
|
20240326,160500,1127682445,3745,3745,3745,3745,0
|
|
20240326,160400,1127682445,3745,3745,3745,3745,0
|
|
20240326,160300,1127682445,3745,3745,3745,3745,0
|
|
20240326,160200,1127682445,3745,3745,3745,3745,0
|
|
20240326,160100,1127682445,3745,3745,3745,3745,0
|
|
20240326,160000,1127682445,3745,3745,3745,3745,0
|
|
20240326,155900,1127682445,3745,3745,3745,3745,12255
|
|
20240326,155800,1127682445,3745,3745,3745,3745,0
|
|
20240326,155700,1127682445,3745,3745,3745,3745,0
|
|
20240326,155600,1127682445,3745,3745,3745,3745,0
|
|
20240326,155500,1127682445,3745,3745,3745,3745,0
|
|
20240326,155400,1127682445,3745,3745,3745,3745,0
|
|
20240326,155300,1127682445,3745,3745,3745,3745,0
|
|
20240326,155200,1127682445,3745,3745,3745,3745,0
|
|
20240326,155100,1127682445,3745,3745,3745,3745,0
|
|
20240326,155000,1127682445,3745,3745,3745,3745,0
|
|
20240326,154900,1127682445,3745,3745,3745,3745,0
|
|
20240326,154800,1127682445,3745,3745,3745,3745,0
|
|
20240326,154700,1127682445,3745,3745,3745,3745,0
|
|
20240326,154600,1127682445,3745,3745,3745,3745,0
|
|
20240326,154500,1127682445,3745,3745,3745,3745,0
|
|
20240326,154400,1127682445,3745,3745,3745,3745,0
|
|
20240326,154300,1127682445,3745,3745,3745,3745,0
|
|
20240326,154200,1127682445,3745,3745,3745,3745,0
|
|
20240326,154100,1127682445,3745,3745,3745,3745,0
|
|
20240326,154000,1127682445,3745,3745,3745,3745,0
|
|
20240326,153900,1127682445,3745,3745,3745,3745,0
|
|
20240326,153800,1127682445,3745,3745,3745,3745,0
|
|
20240326,153700,1127682445,3745,3745,3745,3745,0
|
|
20240326,153600,1127682445,3745,3745,3745,3745,0
|
|
20240326,153500,1127682445,3745,3745,3745,3745,0
|
|
20240326,153400,1127682445,3745,3745,3745,3745,0
|
|
20240326,153300,1127682445,3745,3745,3745,3745,0
|
|
20240326,153200,1127682445,3745,3745,3745,3745,0
|
|
20240326,153100,1127682445,3745,3745,3745,3745,0
|
|
20240326,153000,1127682445,3745,3745,3745,3745,12255
|
|
20240326,152900,1081787470,3750,3750,3750,3750,0
|
|
20240326,152800,1081787470,3750,3750,3750,3750,0
|
|
20240326,152700,1081787470,3750,3750,3750,3750,0
|
|
20240326,152600,1081787470,3750,3750,3750,3750,0
|
|
20240326,152500,1081787470,3750,3750,3750,3750,0
|
|
20240326,152400,1081787470,3750,3750,3750,3750,0
|
|
20240326,152300,1081787470,3750,3750,3750,3750,0
|
|
20240326,152200,1081787470,3750,3750,3750,3750,0
|
|
20240326,152100,1081787470,3750,3750,3750,3750,0
|
|
20240326,152000,1081787470,3750,3750,3750,3750,0
|
|
20240326,151900,1081787470,3750,3755,3770,3745,561
|
|
20240326,151800,1079675500,3770,3750,3770,3740,701
|
|
20240326,151700,1077044990,3740,3755,3755,3740,375
|
|
20240326,151600,1075642475,3740,3750,3755,3740,2625
|
|
20240326,151500,1065811815,3740,3740,3740,3740,0
|
|
20240326,151400,1065811815,3740,3750,3750,3740,1281
|
|
20240326,151300,1061012870,3745,3740,3745,3740,3077
|
|
20240326,151200,1049498325,3740,3740,3740,3740,320
|
|
20240326,151100,1048301525,3740,3740,3740,3740,0
|
|
20240326,151000,1048301525,3740,3745,3745,3740,399
|
|
20240326,150900,1046807420,3745,3745,3745,3740,475
|
|
20240326,150800,1045029875,3740,3745,3745,3740,902
|
|
20240326,150700,1041654175,3745,3745,3745,3740,1909
|
|
20240326,150600,1034510820,3745,3735,3745,3735,783
|
|
20240326,150500,1031583610,3735,3730,3735,3730,863
|
|
20240326,150400,1028363355,3730,3745,3745,3730,16620
|
|
20240326,150300,966224120,3740,3740,3750,3740,1153
|
|
20240326,150200,961911800,3740,3745,3745,3740,1892
|
|
20240326,150100,954827620,3745,3745,3745,3745,3
|
|
20240326,150000,954816385,3750,3750,3750,3750,1
|
|
20240326,145900,954812635,3745,3745,3745,3745,417
|
|
20240326,145800,953250970,3740,3745,3745,3740,108
|
|
20240326,145700,952846565,3745,3745,3745,3745,8
|
|
20240326,145600,952816605,3750,3745,3750,3740,700
|
|
20240326,145500,950194105,3745,3745,3745,3745,907
|
|
20240326,145400,946797390,3745,3745,3750,3745,57
|
|
20240326,145300,946583920,3745,3745,3745,3745,3704
|
|
20240326,145200,932712440,3750,3750,3750,3750,376
|
|
20240326,145100,931302440,3750,3750,3750,3750,13
|
|
20240326,145000,931253690,3745,3745,3745,3745,1620
|
|
20240326,144900,925186790,3745,3745,3745,3745,100
|
|
20240326,144800,924812290,3745,3745,3745,3745,0
|
|
20240326,144700,924812290,3745,3745,3745,3745,366
|
|
20240326,144600,923441620,3755,3755,3755,3755,0
|
|
20240326,144500,923441620,3755,3750,3755,3750,1000
|
|
20240326,144400,919688640,3750,3745,3750,3745,1067
|
|
20240326,144300,915687725,3750,3745,3750,3745,2241
|
|
20240326,144200,907285180,3750,3750,3750,3750,0
|
|
20240326,144100,907285180,3750,3750,3750,3750,100
|
|
20240326,144000,906910180,3755,3755,3755,3755,0
|
|
20240326,143900,906910180,3755,3750,3755,3750,699
|
|
20240326,143800,904288120,3745,3745,3745,3745,632
|
|
20240326,143700,901921280,3745,3745,3745,3745,1255
|
|
20240326,143600,897221305,3745,3745,3745,3745,966
|
|
20240326,143500,893603635,3750,3745,3750,3745,2271
|
|
20240326,143400,885096215,3750,3750,3750,3750,5
|
|
20240326,143300,885077465,3750,3750,3750,3750,0
|
|
20240326,143200,885077465,3750,3750,3750,3745,43
|
|
20240326,143100,884916255,3750,3750,3750,3750,24
|
|
20240326,143000,884826255,3750,3750,3750,3745,107
|
|
20240326,142900,884425015,3750,3750,3750,3750,0
|
|
20240326,142800,884425015,3750,3745,3750,3745,256
|
|
20240326,142700,883466290,3750,3760,3760,3750,501
|
|
20240326,142600,881586800,3760,3760,3760,3760,0
|
|
20240326,142500,881586800,3760,3760,3760,3760,120
|
|
20240326,142400,881135600,3760,3760,3760,3760,5
|
|
20240326,142300,881116800,3760,3760,3760,3760,0
|
|
20240326,142200,881116800,3760,3760,3760,3760,2
|
|
20240326,142100,881109280,3760,3760,3760,3760,0
|
|
20240326,142000,881109280,3760,3755,3760,3755,1600
|
|
20240326,141900,875094465,3750,3760,3760,3750,483
|
|
20240326,141800,873283140,3760,3760,3760,3760,111
|
|
20240326,141700,872865780,3760,3755,3760,3755,1012
|
|
20240326,141600,869065715,3755,3755,3755,3755,39
|
|
20240326,141500,868919270,3755,3755,3755,3755,600
|
|
20240326,141400,866666270,3755,3755,3755,3755,160
|
|
20240326,141300,866065470,3760,3760,3760,3760,1100
|
|
20240326,141200,861929470,3760,3760,3760,3760,7
|
|
20240326,141100,861903150,3760,3760,3760,3760,0
|
|
20240326,141000,861903150,3760,3760,3760,3760,20
|
|
20240326,140900,861827950,3760,3755,3760,3755,103
|
|
20240326,140800,861441180,3755,3745,3755,3745,502
|
|
20240326,140700,859558285,3750,3750,3750,3750,3
|
|
20240326,140600,859547035,3745,3750,3750,3745,26
|
|
20240326,140500,859449610,3750,3755,3755,3750,263
|
|
20240326,140400,858463355,3750,3750,3750,3750,654
|
|
20240326,140300,856010855,3750,3750,3750,3750,25
|
|
20240326,140200,855917105,3750,3745,3750,3745,133
|
|
20240326,140100,855418405,3750,3750,3750,3750,1026
|
|
20240326,140000,851570905,3755,3755,3755,3750,1072
|
|
20240326,135900,847550845,3755,3755,3755,3755,5
|
|
20240326,135800,847532070,3755,3755,3755,3750,204
|
|
20240326,135700,846767050,3755,3755,3755,3750,38
|
|
20240326,135600,846624510,3755,3760,3760,3755,670
|
|
20240326,135500,844108655,3760,3760,3760,3760,3
|
|
20240326,135400,844097375,3760,3765,3765,3760,5
|
|
20240326,135300,844078570,3760,3765,3765,3760,213
|
|
20240326,135200,843277680,3765,3765,3765,3765,2
|
|
20240326,135100,843270150,3770,3765,3770,3765,20
|
|
20240326,135000,843194840,3765,3765,3770,3765,4
|
|
20240326,134900,843179775,3770,3760,3780,3760,1622
|
|
20240326,134800,837066295,3760,3760,3760,3760,1
|
|
20240326,134700,837062535,3755,3750,3755,3750,949
|
|
20240326,134600,833499105,3750,3745,3750,3745,484
|
|
20240326,134500,831686395,3745,3750,3750,3745,1663
|
|
20240326,134400,825458435,3750,3750,3750,3745,123
|
|
20240326,134300,824997755,3750,3750,3750,3745,23
|
|
20240326,134200,824911565,3750,3745,3750,3740,1559
|
|
20240326,134100,819080255,3740,3740,3740,3740,0
|
|
20240326,134000,819080255,3740,3750,3750,3740,4842
|
|
20240326,133900,800950360,3750,3755,3755,3750,270
|
|
20240326,133800,799937805,3750,3750,3750,3745,2415
|
|
20240326,133700,790882405,3750,3755,3755,3750,15
|
|
20240326,133600,790826090,3755,3755,3755,3755,0
|
|
20240326,133500,790826090,3755,3740,3760,3740,4756
|
|
20240326,133400,773025050,3745,3750,3755,3740,14120
|
|
20240326,133300,720146410,3755,3760,3760,3750,7655
|
|
20240326,133200,691427375,3755,3760,3760,3755,1047
|
|
20240326,133100,687490760,3760,3760,3760,3760,273
|
|
20240326,133000,686464280,3755,3765,3765,3755,5114
|
|
20240326,132900,667236810,3765,3765,3765,3760,1470
|
|
20240326,132800,661708265,3765,3765,3765,3765,23
|
|
20240326,132700,661621670,3765,3765,3765,3765,50
|
|
20240326,132600,661433420,3765,3760,3765,3760,409
|
|
20240326,132500,659895490,3760,3760,3760,3760,1
|
|
20240326,132400,659891730,3755,3760,3760,3755,3745
|
|
20240326,132300,645829245,3760,3765,3765,3760,1014
|
|
20240326,132200,642011540,3755,3760,3760,3755,3388
|
|
20240326,132100,629289080,3755,3760,3765,3755,4360
|
|
20240326,132000,612899720,3765,3770,3770,3765,416
|
|
20240326,131900,611333425,3770,3785,3785,3765,42713
|
|
20240326,131800,450209135,3785,3785,3785,3785,17
|
|
20240326,131700,450144790,3780,3780,3785,3780,1171
|
|
20240326,131600,445718345,3780,3785,3785,3780,1168
|
|
20240326,131500,441302260,3785,3785,3785,3785,101
|
|
20240326,131400,440919975,3785,3775,3785,3775,370
|
|
20240326,131300,439523125,3780,3780,3780,3780,0
|
|
20240326,131200,439523125,3780,3780,3780,3780,0
|
|
20240326,131100,439523125,3780,3780,3780,3775,5198
|
|
20240326,131000,419883450,3785,3785,3785,3785,0
|
|
20240326,130900,419883450,3785,3780,3785,3780,1387
|
|
20240326,130800,414633660,3780,3780,3780,3780,0
|
|
20240326,130700,414633660,3780,3780,3780,3780,0
|
|
20240326,130600,414633660,3780,3780,3780,3780,1688
|
|
20240326,130500,408253020,3780,3780,3780,3780,0
|
|
20240326,130400,408253020,3780,3785,3785,3780,4601
|
|
20240326,130300,390861225,3790,3790,3790,3790,1
|
|
20240326,130200,390857435,3780,3780,3780,3780,120
|
|
20240326,130100,390403835,3780,3780,3780,3780,22
|
|
20240326,130000,390320675,3780,3780,3780,3780,1000
|
|
20240326,125900,386540675,3780,3780,3780,3780,0
|
|
20240326,125800,386540675,3780,3790,3790,3780,157
|
|
20240326,125700,385945885,3785,3785,3785,3785,7
|
|
20240326,125600,385919390,3785,3785,3790,3785,21
|
|
20240326,125500,385839890,3790,3790,3790,3785,14
|
|
20240326,125400,385786875,3785,3785,3785,3785,536
|
|
20240326,125300,383758115,3785,3785,3785,3780,17
|
|
20240326,125200,383693785,3785,3785,3785,3785,3446
|
|
20240326,125100,370650675,3790,3785,3790,3785,25
|
|
20240326,125000,370556015,3790,3790,3790,3790,5
|
|
20240326,124900,370537065,3790,3790,3790,3790,3
|
|
20240326,124800,370525695,3785,3790,3790,3785,7
|
|
20240326,124700,370499180,3790,3790,3790,3790,28
|
|
20240326,124600,370393060,3790,3790,3790,3790,3
|
|
20240326,124500,370381690,3790,3790,3790,3790,12
|
|
20240326,124400,370336210,3790,3790,3790,3790,3
|
|
20240326,124300,370324840,3790,3790,3790,3790,113
|
|
20240326,124200,369896570,3790,3795,3795,3790,3199
|
|
20240326,124100,357772345,3795,3795,3795,3795,0
|
|
20240326,124000,357772345,3795,3795,3795,3795,2
|
|
20240326,123900,357764755,3795,3795,3795,3795,4
|
|
20240326,123800,357749575,3795,3795,3795,3795,103
|
|
20240326,123700,357358690,3795,3795,3795,3790,221
|
|
20240326,123600,356520085,3795,3795,3795,3795,101
|
|
20240326,123500,356136790,3800,3800,3800,3800,1
|
|
20240326,123400,356132990,3790,3790,3790,3790,3
|
|
20240326,123300,356121620,3790,3790,3790,3790,1
|
|
20240326,123200,356117830,3790,3795,3795,3790,100
|
|
20240326,123100,355738580,3800,3800,3800,3800,0
|
|
20240326,123000,355738580,3800,3800,3800,3800,0
|
|
20240326,122900,355738580,3800,3800,3800,3800,0
|
|
20240326,122800,355738580,3800,3800,3800,3800,1
|
|
20240326,122700,355734780,3795,3795,3795,3795,1
|
|
20240326,122600,355730985,3800,3795,3800,3795,4
|
|
20240326,122500,355715800,3795,3795,3795,3795,126
|
|
20240326,122400,355237630,3795,3795,3795,3795,326
|
|
20240326,122300,354000460,3795,3795,3795,3795,847
|
|
20240326,122200,350786095,3795,3795,3795,3795,261
|
|
20240326,122100,349795600,3790,3790,3790,3790,48
|
|
20240326,122000,349613680,3795,3795,3795,3795,1
|
|
20240326,121900,349609885,3790,3790,3790,3790,3
|
|
20240326,121800,349598515,3795,3795,3795,3790,38
|
|
20240326,121700,349454480,3790,3795,3795,3790,21
|
|
20240326,121600,349374875,3795,3790,3795,3790,61
|
|
20240326,121500,349143680,3795,3795,3795,3795,1
|
|
20240326,121400,349139885,3795,3790,3795,3790,5
|
|
20240326,121300,349120925,3795,3795,3795,3790,40
|
|
20240326,121200,348969215,3795,3795,3795,3795,5
|
|
20240326,121100,348950240,3795,3795,3795,3795,1
|
|
20240326,121000,348946445,3800,3800,3800,3790,310
|
|
20240326,120900,347768825,3800,3800,3800,3800,0
|
|
20240326,120800,347768825,3800,3800,3800,3800,1
|
|
20240326,120700,347765025,3790,3790,3790,3790,0
|
|
20240326,120600,347765025,3790,3795,3795,3790,570
|
|
20240326,120500,345603210,3805,3805,3805,3805,0
|
|
20240326,120400,345603210,3805,3805,3805,3805,0
|
|
20240326,120300,345603210,3805,3805,3805,3805,0
|
|
20240326,120200,345603210,3805,3805,3805,3805,1
|
|
20240326,120100,345599405,3800,3800,3800,3800,1315
|
|
20240326,120000,340602405,3795,3795,3795,3795,19
|
|
20240326,115900,340530300,3795,3795,3795,3795,0
|
|
20240326,115800,340530300,3795,3795,3795,3795,0
|
|
20240326,115700,340530300,3795,3800,3800,3795,252
|
|
20240326,115600,339572715,3795,3795,3795,3795,487
|
|
20240326,115500,337724550,3800,3800,3800,3800,6
|
|
20240326,115400,337701750,3800,3800,3800,3800,0
|
|
20240326,115300,337701750,3800,3800,3800,3800,1
|
|
20240326,115200,337697950,3795,3795,3795,3795,345
|
|
20240326,115100,336388675,3795,3795,3795,3795,50
|
|
20240326,115000,336198925,3795,3795,3795,3795,0
|
|
20240326,114900,336198925,3795,3795,3795,3795,300
|
|
20240326,114800,335060425,3795,3795,3795,3795,1501
|
|
20240326,114700,329364130,3790,3790,3790,3790,18
|
|
20240326,114600,329295910,3795,3795,3795,3795,2
|
|
20240326,114500,329288320,3790,3790,3790,3790,770
|
|
20240326,114400,326370020,3790,3790,3790,3790,4
|
|
20240326,114300,326354860,3795,3790,3795,3790,233
|
|
20240326,114200,325471785,3795,3790,3795,3790,61
|
|
20240326,114100,325240445,3790,3790,3790,3790,143
|
|
20240326,114000,324698475,3795,3795,3795,3795,1
|
|
20240326,113900,324694680,3795,3795,3795,3795,3
|
|
20240326,113800,324683295,3795,3795,3795,3785,1935
|
|
20240326,113700,317356215,3795,3795,3795,3795,4
|
|
20240326,113600,317341035,3795,3795,3795,3795,2
|
|
20240326,113500,317333445,3790,3790,3790,3790,18
|
|
20240326,113400,317265225,3790,3790,3790,3790,0
|
|
20240326,113300,317265225,3790,3790,3790,3790,3
|
|
20240326,113200,317253855,3790,3790,3790,3790,400
|
|
20240326,113100,315737855,3790,3790,3790,3790,28
|
|
20240326,113000,315631735,3790,3790,3790,3790,3
|
|
20240326,112900,315620365,3795,3795,3795,3795,27
|
|
20240326,112800,315517900,3790,3795,3795,3790,1002
|
|
20240326,112700,311715325,3795,3795,3795,3795,0
|
|
20240326,112600,311715325,3795,3795,3795,3795,155
|
|
20240326,112500,311127100,3795,3795,3795,3795,18
|
|
20240326,112400,311058790,3800,3800,3800,3800,1
|
|
20240326,112300,311054990,3795,3795,3795,3795,163
|
|
20240326,112200,310436405,3795,3795,3795,3795,0
|
|
20240326,112100,310436405,3795,3795,3795,3795,0
|
|
20240326,112000,310436405,3795,3795,3795,3795,18
|
|
20240326,111900,310368095,3800,3800,3800,3800,0
|
|
20240326,111800,310368095,3800,3795,3800,3795,778
|
|
20240326,111700,307415580,3790,3790,3790,3790,3
|
|
20240326,111600,307404210,3795,3790,3795,3790,3
|
|
20240326,111500,307392830,3790,3790,3790,3790,0
|
|
20240326,111400,307392830,3790,3790,3790,3790,18
|
|
20240326,111300,307324610,3795,3785,3795,3785,432
|
|
20240326,111200,305687340,3790,3790,3790,3790,226
|
|
20240326,111100,304830800,3790,3790,3790,3790,100
|
|
20240326,111000,304451800,3790,3795,3795,3790,319
|
|
20240326,110900,303241285,3790,3790,3790,3790,529
|
|
20240326,110800,301236375,3790,3785,3790,3785,1305
|
|
20240326,110700,296290450,3790,3785,3790,3785,512
|
|
20240326,110600,294350370,3785,3785,3785,3785,260
|
|
20240326,110500,293366270,3785,3790,3790,3785,162
|
|
20240326,110400,292752305,3790,3790,3790,3785,175
|
|
20240326,110300,292089060,3790,3790,3790,3790,20
|
|
20240326,110200,292013260,3790,3790,3790,3790,20
|
|
20240326,110100,291937460,3790,3785,3790,3785,155
|
|
20240326,110000,291350525,3790,3785,3790,3785,518
|
|
20240326,105900,289387395,3790,3790,3790,3790,0
|
|
20240326,105800,289387395,3790,3790,3790,3790,34
|
|
20240326,105700,289258535,3785,3785,3785,3785,952
|
|
20240326,105600,285655215,3785,3785,3785,3785,447
|
|
20240326,105500,283963320,3785,3785,3785,3785,144
|
|
20240326,105400,283418280,3780,3785,3785,3780,359
|
|
20240326,105300,282061255,3785,3780,3785,3780,630
|
|
20240326,105200,279676720,3785,3785,3785,3785,0
|
|
20240326,105100,279676720,3785,3785,3785,3785,133
|
|
20240326,105000,279173315,3790,3790,3790,3790,0
|
|
20240326,104900,279173315,3790,3785,3790,3785,6
|
|
20240326,104800,279150600,3785,3785,3785,3785,1
|
|
20240326,104700,279146815,3780,3790,3790,3780,26
|
|
20240326,104600,279048490,3780,3790,3790,3780,1022
|
|
20240326,104500,275185150,3780,3785,3790,3780,1503
|
|
20240326,104400,269501990,3790,3790,3790,3790,0
|
|
20240326,104300,269501990,3790,3790,3790,3790,31
|
|
20240326,104200,269384500,3785,3785,3790,3785,138
|
|
20240326,104100,268862165,3790,3790,3790,3790,0
|
|
20240326,104000,268862165,3790,3790,3790,3790,1
|
|
20240326,103900,268858375,3785,3790,3790,3785,22
|
|
20240326,103800,268775100,3790,3790,3790,3790,1
|
|
20240326,103700,268771310,3785,3785,3785,3785,18
|
|
20240326,103600,268703180,3790,3785,3790,3785,11
|
|
20240326,103500,268661505,3785,3785,3785,3785,0
|
|
20240326,103400,268661505,3785,3790,3790,3785,824
|
|
20240326,103300,265540970,3790,3790,3790,3780,33
|
|
20240326,103200,265416170,3785,3785,3785,3785,13
|
|
20240326,103100,265366965,3780,3780,3780,3780,0
|
|
20240326,103000,265366965,3780,3780,3780,3780,18
|
|
20240326,102900,265298925,3780,3790,3790,3780,171
|
|
20240326,102800,264650865,3785,3785,3785,3785,378
|
|
20240326,102700,263220135,3785,3780,3785,3780,185
|
|
20240326,102600,262520725,3785,3785,3785,3785,0
|
|
20240326,102500,262520725,3785,3785,3785,3785,331
|
|
20240326,102400,261267890,3785,3785,3785,3785,966
|
|
20240326,102300,257611580,3785,3790,3790,3785,501
|
|
20240326,102200,255715290,3785,3785,3785,3785,21
|
|
20240326,102100,255635805,3790,3790,3790,3790,39
|
|
20240326,102000,255487995,3790,3790,3790,3790,299
|
|
20240326,101900,254354785,3790,3795,3795,3790,4
|
|
20240326,101800,254339620,3790,3790,3790,3790,18
|
|
20240326,101700,254271400,3795,3795,3795,3795,0
|
|
20240326,101600,254271400,3795,3795,3795,3795,4
|
|
20240326,101500,254256220,3795,3790,3795,3790,27
|
|
20240326,101400,254153885,3795,3795,3795,3795,30
|
|
20240326,101300,254040035,3795,3785,3795,3785,576
|
|
20240326,101200,251857080,3785,3785,3785,3785,0
|
|
20240326,101100,251857080,3785,3785,3785,3785,3
|
|
20240326,101000,251845725,3785,3785,3785,3785,18
|
|
20240326,100900,251777595,3780,3785,3785,3780,3223
|
|
20240326,100800,239593990,3785,3785,3785,3785,75
|
|
20240326,100700,239310115,3790,3785,3790,3785,31
|
|
20240326,100600,239192770,3785,3785,3785,3785,77
|
|
20240326,100500,238901325,3785,3785,3785,3780,3158
|
|
20240326,100400,226948940,3785,3785,3785,3785,637
|
|
20240326,100300,224537895,3785,3785,3785,3785,110
|
|
20240326,100200,224121545,3785,3785,3785,3785,68
|
|
20240326,100100,223864165,3785,3785,3785,3785,3
|
|
20240326,100000,223852810,3790,3785,3790,3785,1002
|
|
20240326,095900,220060230,3790,3790,3790,3790,20
|
|
20240326,095800,219984430,3790,3790,3790,3790,7
|
|
20240326,095700,219957900,3790,3790,3790,3790,11
|
|
20240326,095600,219916210,3790,3790,3790,3790,1
|
|
20240326,095500,219912420,3790,3790,3790,3790,1
|
|
20240326,095400,219908630,3780,3780,3780,3780,70
|
|
20240326,095300,219644030,3785,3785,3785,3785,3
|
|
20240326,095200,219632675,3795,3790,3795,3780,930
|
|
20240326,095100,216115620,3790,3790,3790,3790,397
|
|
20240326,095000,214610990,3790,3790,3790,3790,178
|
|
20240326,094900,213936370,3790,3790,3790,3790,3
|
|
20240326,094800,213925000,3790,3790,3790,3790,5
|
|
20240326,094700,213906050,3790,3790,3790,3790,209
|
|
20240326,094600,213113940,3795,3800,3800,3795,619
|
|
20240326,094500,210764815,3800,3800,3800,3800,1
|
|
20240326,094400,210761015,3795,3795,3795,3795,104
|
|
20240326,094300,210366335,3800,3800,3800,3800,1
|
|
20240326,094200,210362535,3795,3795,3795,3795,30
|
|
20240326,094100,210248685,3800,3800,3800,3800,1
|
|
20240326,094000,210244885,3795,3795,3795,3795,720
|
|
20240326,093900,207512485,3800,3800,3800,3800,9
|
|
20240326,093800,207478285,3800,3800,3800,3800,1
|
|
20240326,093700,207474485,3800,3800,3800,3800,3
|
|
20240326,093600,207463085,3800,3800,3800,3800,302
|
|
20240326,093500,206315485,3800,3800,3800,3800,101
|
|
20240326,093400,205931685,3800,3800,3800,3800,0
|
|
20240326,093300,205931685,3800,3800,3800,3800,0
|
|
20240326,093200,205931685,3800,3800,3800,3800,0
|
|
20240326,093100,205931685,3800,3795,3800,3795,389
|
|
20240326,093000,204455410,3795,3795,3795,3795,140
|
|
20240326,092900,203924110,3795,3795,3800,3795,4
|
|
20240326,092800,203908925,3800,3780,3800,3780,15
|
|
20240326,092700,203852140,3795,3790,3805,3790,822
|
|
20240326,092600,200732605,3770,3795,3805,3770,20006
|
|
20240326,092500,125200690,3805,3805,3805,3805,0
|
|
20240326,092400,125200690,3805,3795,3805,3795,3
|
|
20240326,092300,125189285,3805,3800,3805,3795,40
|
|
20240326,092200,125037280,3800,3800,3800,3775,10682
|
|
20240326,092100,84641480,3785,3795,3795,3785,30
|
|
20240326,092000,84527780,3800,3780,3805,3780,2809
|
|
20240326,091900,73854050,3780,3795,3795,3775,8817
|
|
20240326,091800,40536655,3795,3800,3800,3795,708
|
|
20240326,091700,37848155,3805,3805,3805,3805,210
|
|
20240326,091600,37049105,3800,3810,3810,3800,469
|
|
20240326,091500,35264720,3810,3810,3810,3810,10
|
|
20240326,091400,35226620,3815,3815,3815,3815,2
|
|
20240326,091300,35218990,3815,3815,3815,3815,2
|
|
20240326,091200,35211360,3815,3815,3815,3810,166
|
|
20240326,091100,34578855,3815,3810,3820,3810,526
|
|
20240326,091000,32570280,3820,3815,3820,3815,200
|
|
20240326,090900,31806745,3815,3815,3815,3815,9
|
|
20240326,090800,31772410,3815,3815,3815,3815,1
|
|
20240326,090700,31768595,3810,3825,3825,3790,689
|
|
20240326,090600,29151460,3800,3805,3805,3800,233
|
|
20240326,090500,28265860,3805,3805,3805,3805,200
|
|
20240326,090400,27504860,3790,3790,3790,3790,100
|
|
20240326,090300,27125860,3785,3790,3790,3785,882
|
|
20240326,090200,23786480,3805,3805,3835,3785,2888
|
|
20240326,090100,12789695,3805,3815,3830,3805,2002
|
|
20240326,090000,5124360,3800,3810,3810,3800,1345
|