617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,191400,78236931711,2150,2150,2150,2150,371633
|
|
20240326,191300,78236931711,2150,2150,2150,2150,0
|
|
20240326,191200,78236931711,2150,2150,2150,2150,0
|
|
20240326,191100,78236931711,2150,2150,2150,2150,0
|
|
20240326,191000,78236931711,2150,2150,2150,2150,0
|
|
20240326,190900,78236931711,2150,2150,2150,2150,0
|
|
20240326,190800,78236931711,2150,2150,2150,2150,0
|
|
20240326,190700,78236931711,2150,2150,2150,2150,0
|
|
20240326,190600,78236931711,2150,2150,2150,2150,0
|
|
20240326,190500,78236931711,2150,2150,2150,2150,0
|
|
20240326,190400,78236931711,2150,2150,2150,2150,0
|
|
20240326,190300,78236931711,2150,2150,2150,2150,0
|
|
20240326,190200,78236931711,2150,2150,2150,2150,0
|
|
20240326,190100,78236931711,2150,2150,2150,2150,0
|
|
20240326,190000,78236931711,2150,2150,2150,2150,0
|
|
20240326,185900,78236931711,2150,2150,2150,2150,0
|
|
20240326,185800,78236931711,2150,2150,2150,2150,0
|
|
20240326,185700,78236931711,2150,2150,2150,2150,0
|
|
20240326,185600,78236931711,2150,2150,2150,2150,0
|
|
20240326,185500,78236931711,2150,2150,2150,2150,0
|
|
20240326,185400,78236931711,2150,2150,2150,2150,0
|
|
20240326,185300,78236931711,2150,2150,2150,2150,0
|
|
20240326,185200,78236931711,2150,2150,2150,2150,0
|
|
20240326,185100,78236931711,2150,2150,2150,2150,0
|
|
20240326,185000,78236931711,2150,2150,2150,2150,0
|
|
20240326,184900,78236931711,2150,2150,2150,2150,0
|
|
20240326,184800,78236931711,2150,2150,2150,2150,0
|
|
20240326,184700,78236931711,2150,2150,2150,2150,0
|
|
20240326,184600,78236931711,2150,2150,2150,2150,0
|
|
20240326,184500,78236931711,2150,2150,2150,2150,0
|
|
20240326,184400,78236931711,2150,2150,2150,2150,371633
|
|
20240326,184300,78236931711,2150,2150,2150,2150,0
|
|
20240326,184200,78236931711,2150,2150,2150,2150,0
|
|
20240326,184100,78236931711,2150,2150,2150,2150,0
|
|
20240326,184000,78236931711,2150,2150,2150,2150,0
|
|
20240326,183900,78236931711,2150,2150,2150,2150,0
|
|
20240326,183800,78236931711,2150,2150,2150,2150,0
|
|
20240326,183700,78236931711,2150,2150,2150,2150,0
|
|
20240326,183600,78236931711,2150,2150,2150,2150,0
|
|
20240326,183500,78236931711,2150,2150,2150,2150,0
|
|
20240326,183400,78236931711,2150,2150,2150,2150,0
|
|
20240326,183300,78236931711,2150,2150,2150,2150,0
|
|
20240326,183200,78236931711,2150,2150,2150,2150,0
|
|
20240326,183100,78236931711,2150,2150,2150,2150,0
|
|
20240326,183000,78236931711,2150,2150,2150,2150,0
|
|
20240326,182900,78236931711,2150,2150,2150,2150,0
|
|
20240326,182800,78236931711,2150,2150,2150,2150,0
|
|
20240326,182700,78236931711,2150,2150,2150,2150,0
|
|
20240326,182600,78236931711,2150,2150,2150,2150,0
|
|
20240326,182500,78236931711,2150,2150,2150,2150,0
|
|
20240326,182400,78236931711,2150,2150,2150,2150,0
|
|
20240326,182300,78236931711,2150,2150,2150,2150,0
|
|
20240326,182200,78236931711,2150,2150,2150,2150,0
|
|
20240326,182100,78236931711,2150,2150,2150,2150,0
|
|
20240326,182000,78236931711,2150,2150,2150,2150,0
|
|
20240326,181900,78236931711,2150,2150,2150,2150,0
|
|
20240326,181800,78236931711,2150,2150,2150,2150,0
|
|
20240326,181700,78236931711,2150,2150,2150,2150,0
|
|
20240326,181600,78236931711,2150,2150,2150,2150,0
|
|
20240326,181500,78236931711,2150,2150,2150,2150,0
|
|
20240326,181400,78236931711,2150,2150,2150,2150,371633
|
|
20240326,181300,78236931711,2150,2150,2150,2150,0
|
|
20240326,181200,78236931711,2150,2150,2150,2150,0
|
|
20240326,181100,78236931711,2150,2150,2150,2150,0
|
|
20240326,181000,78236931711,2150,2150,2150,2150,0
|
|
20240326,180900,78236931711,2150,2150,2150,2150,0
|
|
20240326,180800,78236931711,2150,2150,2150,2150,0
|
|
20240326,180700,78236931711,2150,2150,2150,2150,0
|
|
20240326,180600,78236931711,2150,2150,2150,2150,0
|
|
20240326,180500,78236931711,2150,2150,2150,2150,0
|
|
20240326,180400,78236931711,2150,2150,2150,2150,0
|
|
20240326,180300,78236931711,2150,2150,2150,2150,0
|
|
20240326,180200,78236931711,2150,2150,2150,2150,0
|
|
20240326,180100,78236931711,2150,2150,2150,2150,0
|
|
20240326,180000,78236931711,2150,2150,2150,2150,0
|
|
20240326,175900,78236931711,2150,2150,2150,2150,0
|
|
20240326,175800,78236931711,2150,2150,2150,2150,0
|
|
20240326,175700,78236931711,2150,2150,2150,2150,0
|
|
20240326,175600,78236931711,2150,2150,2150,2150,0
|
|
20240326,175500,78236931711,2150,2150,2150,2150,0
|
|
20240326,175400,78236931711,2150,2150,2150,2150,0
|
|
20240326,175300,78236931711,2150,2150,2150,2150,0
|
|
20240326,175200,78236931711,2150,2150,2150,2150,0
|
|
20240326,175100,78236931711,2150,2150,2150,2150,0
|
|
20240326,175000,78236931711,2150,2150,2150,2150,0
|
|
20240326,174900,78236931711,2150,2150,2150,2150,0
|
|
20240326,174800,78236931711,2150,2150,2150,2150,0
|
|
20240326,174700,78236931711,2150,2150,2150,2150,0
|
|
20240326,174600,78236931711,2150,2150,2150,2150,0
|
|
20240326,174500,78236931711,2150,2150,2150,2150,0
|
|
20240326,174400,78236931711,2150,2150,2150,2150,371633
|
|
20240326,174300,78236931711,2150,2150,2150,2150,0
|
|
20240326,174200,78236931711,2150,2150,2150,2150,0
|
|
20240326,174100,78236931711,2150,2150,2150,2150,0
|
|
20240326,174000,78236931711,2150,2150,2150,2150,0
|
|
20240326,173900,78236931711,2150,2150,2150,2150,0
|
|
20240326,173800,78236931711,2150,2150,2150,2150,0
|
|
20240326,173700,78236931711,2150,2150,2150,2150,0
|
|
20240326,173600,78236931711,2150,2150,2150,2150,0
|
|
20240326,173500,78236931711,2150,2150,2150,2150,0
|
|
20240326,173400,78236931711,2150,2150,2150,2150,0
|
|
20240326,173300,78236931711,2150,2150,2150,2150,0
|
|
20240326,173200,78236931711,2150,2150,2150,2150,0
|
|
20240326,173100,78236931711,2150,2150,2150,2150,0
|
|
20240326,173000,78236931711,2150,2150,2150,2150,0
|
|
20240326,172900,78236931711,2150,2150,2150,2150,0
|
|
20240326,172800,78236931711,2150,2150,2150,2150,0
|
|
20240326,172700,78236931711,2150,2150,2150,2150,0
|
|
20240326,172600,78236931711,2150,2150,2150,2150,0
|
|
20240326,172500,78236931711,2150,2150,2150,2150,0
|
|
20240326,172400,78236931711,2150,2150,2150,2150,0
|
|
20240326,172300,78236931711,2150,2150,2150,2150,0
|
|
20240326,172200,78236931711,2150,2150,2150,2150,0
|
|
20240326,172100,78236931711,2150,2150,2150,2150,0
|
|
20240326,172000,78236931711,2150,2150,2150,2150,0
|
|
20240326,171900,78236931711,2150,2150,2150,2150,0
|
|
20240326,171800,78236931711,2150,2150,2150,2150,0
|
|
20240326,171700,78236931711,2150,2150,2150,2150,0
|
|
20240326,171600,78236931711,2150,2150,2150,2150,0
|
|
20240326,171500,78236931711,2150,2150,2150,2150,0
|
|
20240326,171400,78236931711,2150,2150,2150,2150,371633
|
|
20240326,171300,78236931711,2150,2150,2150,2150,0
|
|
20240326,171200,78236931711,2150,2150,2150,2150,0
|
|
20240326,171100,78236931711,2150,2150,2150,2150,0
|
|
20240326,171000,78236931711,2150,2150,2150,2150,0
|
|
20240326,170900,78236931711,2150,2150,2150,2150,0
|
|
20240326,170800,78236931711,2150,2150,2150,2150,0
|
|
20240326,170700,78236931711,2150,2150,2150,2150,0
|
|
20240326,170600,78236931711,2150,2150,2150,2150,0
|
|
20240326,170500,78236931711,2150,2150,2150,2150,0
|
|
20240326,170400,78236931711,2150,2150,2150,2150,0
|
|
20240326,170300,78236931711,2150,2150,2150,2150,0
|
|
20240326,170200,78236931711,2150,2150,2150,2150,0
|
|
20240326,170100,78236931711,2150,2150,2150,2150,0
|
|
20240326,170000,78236931711,2150,2150,2150,2150,0
|
|
20240326,165900,78236931711,2150,2150,2150,2150,0
|
|
20240326,165800,78236931711,2150,2150,2150,2150,0
|
|
20240326,165700,78236931711,2150,2150,2150,2150,0
|
|
20240326,165600,78236931711,2150,2150,2150,2150,0
|
|
20240326,165500,78236931711,2150,2150,2150,2150,0
|
|
20240326,165400,78236931711,2150,2150,2150,2150,0
|
|
20240326,165300,78236931711,2150,2150,2150,2150,0
|
|
20240326,165200,78236931711,2150,2150,2150,2150,0
|
|
20240326,165100,78236931711,2150,2150,2150,2150,0
|
|
20240326,165000,78236931711,2150,2150,2150,2150,0
|
|
20240326,164900,78236931711,2150,2150,2150,2150,0
|
|
20240326,164800,78236931711,2150,2150,2150,2150,0
|
|
20240326,164700,78236931711,2150,2150,2150,2150,0
|
|
20240326,164600,78236931711,2150,2150,2150,2150,0
|
|
20240326,164500,78236931711,2150,2150,2150,2150,0
|
|
20240326,164400,78236931711,2150,2150,2150,2150,371633
|
|
20240326,164300,78236931711,2150,2150,2150,2150,0
|
|
20240326,164200,78236931711,2150,2150,2150,2150,0
|
|
20240326,164100,78236931711,2150,2150,2150,2150,0
|
|
20240326,164000,78236931711,2150,2150,2150,2150,0
|
|
20240326,163900,78236931711,2150,2150,2150,2150,0
|
|
20240326,163800,78236931711,2150,2150,2150,2150,0
|
|
20240326,163700,78236931711,2150,2150,2150,2150,0
|
|
20240326,163600,78236931711,2150,2150,2150,2150,0
|
|
20240326,163500,78236931711,2150,2150,2150,2150,0
|
|
20240326,163400,78236931711,2150,2150,2150,2150,0
|
|
20240326,163300,78236931711,2150,2150,2150,2150,0
|
|
20240326,163200,78236931711,2150,2150,2150,2150,0
|
|
20240326,163100,78236931711,2150,2150,2150,2150,0
|
|
20240326,163000,78236931711,2150,2150,2150,2150,0
|
|
20240326,162900,78236931711,2150,2150,2150,2150,0
|
|
20240326,162800,78236931711,2150,2150,2150,2150,0
|
|
20240326,162700,78236931711,2150,2150,2150,2150,0
|
|
20240326,162600,78236931711,2150,2150,2150,2150,0
|
|
20240326,162500,78236931711,2150,2150,2150,2150,0
|
|
20240326,162400,78236931711,2150,2150,2150,2150,0
|
|
20240326,162300,78236931711,2150,2150,2150,2150,0
|
|
20240326,162200,78236931711,2150,2150,2150,2150,0
|
|
20240326,162100,78236931711,2150,2150,2150,2150,0
|
|
20240326,162000,78236931711,2150,2150,2150,2150,0
|
|
20240326,161900,78236931711,2150,2150,2150,2150,0
|
|
20240326,161800,78236931711,2150,2150,2150,2150,0
|
|
20240326,161700,78236931711,2150,2150,2150,2150,0
|
|
20240326,161600,78236931711,2150,2150,2150,2150,0
|
|
20240326,161500,78236931711,2150,2150,2150,2150,0
|
|
20240326,161400,78236931711,2150,2150,2150,2150,371633
|
|
20240326,161300,78236931711,2150,2150,2150,2150,0
|
|
20240326,161200,78236931711,2150,2150,2150,2150,0
|
|
20240326,161100,78236931711,2150,2150,2150,2150,0
|
|
20240326,161000,78236931711,2150,2150,2150,2150,0
|
|
20240326,160900,78236931711,2150,2150,2150,2150,0
|
|
20240326,160800,78236931711,2150,2150,2150,2150,0
|
|
20240326,160700,78236931711,2150,2150,2150,2150,0
|
|
20240326,160600,78236931711,2150,2150,2150,2150,0
|
|
20240326,160500,78236931711,2150,2150,2150,2150,0
|
|
20240326,160400,78236931711,2150,2150,2150,2150,0
|
|
20240326,160300,78236931711,2150,2150,2150,2150,0
|
|
20240326,160200,78236931711,2150,2150,2150,2150,0
|
|
20240326,160100,78236931711,2150,2150,2150,2150,0
|
|
20240326,160000,78236931711,2150,2150,2150,2150,0
|
|
20240326,155900,78236931711,2150,2150,2150,2150,0
|
|
20240326,155800,78236931711,2150,2150,2150,2150,0
|
|
20240326,155700,78236931711,2150,2150,2150,2150,0
|
|
20240326,155600,78236931711,2150,2150,2150,2150,0
|
|
20240326,155500,78236931711,2150,2150,2150,2150,0
|
|
20240326,155400,78236931711,2150,2150,2150,2150,0
|
|
20240326,155300,78236931711,2150,2150,2150,2150,0
|
|
20240326,155200,78236931711,2150,2150,2150,2150,0
|
|
20240326,155100,78236931711,2150,2150,2150,2150,0
|
|
20240326,155000,78236931711,2150,2150,2150,2150,0
|
|
20240326,154900,78236931711,2150,2150,2150,2150,0
|
|
20240326,154800,78236931711,2150,2150,2150,2150,0
|
|
20240326,154700,78236931711,2150,2150,2150,2150,0
|
|
20240326,154600,78236931711,2150,2150,2150,2150,0
|
|
20240326,154500,78236931711,2150,2150,2150,2150,0
|
|
20240326,154400,78236931711,2150,2150,2150,2150,371633
|
|
20240326,154300,78236931711,2150,2150,2150,2150,0
|
|
20240326,154200,78236931711,2150,2150,2150,2150,0
|
|
20240326,154100,78236931711,2150,2150,2150,2150,0
|
|
20240326,154000,78236931711,2150,2150,2150,2150,0
|
|
20240326,153900,78236931711,2150,2150,2150,2150,0
|
|
20240326,153800,78236931711,2150,2150,2150,2150,0
|
|
20240326,153700,78236931711,2150,2150,2150,2150,0
|
|
20240326,153600,78236931711,2150,2150,2150,2150,0
|
|
20240326,153500,78236931711,2150,2150,2150,2150,0
|
|
20240326,153400,78236931711,2150,2150,2150,2150,0
|
|
20240326,153300,78236931711,2150,2150,2150,2150,0
|
|
20240326,153200,78236931711,2150,2150,2150,2150,0
|
|
20240326,153100,78236931711,2150,2150,2150,2150,0
|
|
20240326,153000,78236931711,2150,2150,2150,2150,371633
|
|
20240326,152900,77437920761,2120,2120,2120,2120,0
|
|
20240326,152800,77437920761,2120,2120,2120,2120,0
|
|
20240326,152700,77437920761,2120,2120,2120,2120,0
|
|
20240326,152600,77437920761,2120,2120,2120,2120,0
|
|
20240326,152500,77437920761,2120,2120,2120,2120,0
|
|
20240326,152400,77437920761,2120,2120,2120,2120,0
|
|
20240326,152300,77437920761,2120,2120,2120,2120,0
|
|
20240326,152200,77437920761,2120,2120,2120,2120,0
|
|
20240326,152100,77437920761,2120,2120,2120,2120,0
|
|
20240326,152000,77437920761,2120,2120,2120,2120,0
|
|
20240326,151900,77437920761,2120,2125,2130,2120,90854
|
|
20240326,151800,77244890636,2125,2120,2130,2120,46742
|
|
20240326,151700,77145574821,2125,2120,2130,2120,42290
|
|
20240326,151600,77055700391,2125,2125,2125,2120,29504
|
|
20240326,151500,76993022666,2130,2120,2130,2120,35813
|
|
20240326,151400,76916931301,2120,2125,2125,2115,29152
|
|
20240326,151300,76855119016,2125,2125,2130,2125,39167
|
|
20240326,151200,76771879946,2125,2130,2130,2125,32984
|
|
20240326,151100,76701748901,2125,2130,2135,2125,54291
|
|
20240326,151000,76586086716,2130,2125,2135,2125,52933
|
|
20240326,150900,76473464611,2125,2140,2140,2125,54556
|
|
20240326,150800,76356970326,2140,2130,2140,2130,50171
|
|
20240326,150700,76249768176,2130,2120,2135,2115,83174
|
|
20240326,150600,76072939836,2115,2115,2120,2110,27228
|
|
20240326,150500,76015368816,2115,2115,2120,2110,52731
|
|
20240326,150400,75903911881,2110,2110,2110,2105,7955
|
|
20240326,150300,75887132916,2110,2115,2115,2105,11213
|
|
20240326,150200,75863491071,2110,2120,2120,2110,18793
|
|
20240326,150100,75823745101,2120,2115,2120,2110,32961
|
|
20240326,150000,75754065701,2115,2100,2115,2100,18130
|
|
20240326,145900,75715842126,2110,2105,2110,2100,18258
|
|
20240326,145800,75677400196,2105,2095,2105,2095,24285
|
|
20240326,145700,75626390196,2095,2100,2100,2095,19619
|
|
20240326,145600,75585208806,2100,2095,2100,2090,17366
|
|
20240326,145500,75548826796,2095,2095,2095,2090,12784
|
|
20240326,145400,75522052401,2095,2095,2095,2090,13810
|
|
20240326,145300,75493162951,2095,2090,2095,2085,14883
|
|
20240326,145200,75462071721,2090,2085,2090,2085,19812
|
|
20240326,145100,75420736916,2085,2090,2090,2080,11838
|
|
20240326,145000,75396080356,2090,2085,2090,2080,7698
|
|
20240326,144900,75380027356,2080,2085,2090,2080,8141
|
|
20240326,144800,75363069941,2085,2090,2090,2085,13723
|
|
20240326,144700,75334455886,2090,2090,2090,2085,29298
|
|
20240326,144600,75273325586,2085,2095,2095,2085,20442
|
|
20240326,144500,75230564906,2090,2090,2095,2080,13639
|
|
20240326,144400,75202096846,2095,2095,2100,2095,12183
|
|
20240326,144300,75176566311,2095,2095,2100,2090,11631
|
|
20240326,144200,75152185081,2095,2080,2095,2075,36566
|
|
20240326,144100,75075827251,2085,2085,2085,2070,18505
|
|
20240326,144000,75037372386,2085,2075,2085,2070,15016
|
|
20240326,143900,75006164576,2070,2080,2085,2065,57938
|
|
20240326,143800,74886003581,2080,2085,2085,2080,49646
|
|
20240326,143700,74782625911,2090,2090,2100,2085,24797
|
|
20240326,143600,74730889376,2090,2100,2100,2090,37363
|
|
20240326,143500,74652683796,2095,2100,2105,2095,12301
|
|
20240326,143400,74626874011,2105,2100,2105,2095,16743
|
|
20240326,143300,74591692286,2105,2105,2105,2095,35433
|
|
20240326,143200,74517306051,2095,2095,2105,2095,29915
|
|
20240326,143100,74454524176,2095,2095,2100,2085,12074
|
|
20240326,143000,74429283861,2090,2100,2100,2090,5479
|
|
20240326,142900,74417801256,2100,2090,2100,2090,21941
|
|
20240326,142800,74371834946,2095,2090,2100,2090,10953
|
|
20240326,142700,74348916956,2090,2090,2095,2085,7017
|
|
20240326,142600,74334250436,2085,2090,2100,2085,12086
|
|
20240326,142500,74309014971,2090,2095,2100,2090,15624
|
|
20240326,142400,74276354131,2090,2085,2100,2085,21918
|
|
20240326,142300,74230474111,2085,2090,2095,2085,27542
|
|
20240326,142200,74172980831,2095,2095,2100,2095,3684
|
|
20240326,142100,74165260831,2090,2100,2100,2090,13057
|
|
20240326,142000,74137873946,2100,2105,2105,2095,8000
|
|
20240326,141900,74121077371,2105,2095,2110,2095,22597
|
|
20240326,141800,74073643546,2095,2095,2100,2090,5340
|
|
20240326,141700,74062456601,2100,2095,2100,2090,28848
|
|
20240326,141600,74002091671,2095,2100,2100,2095,11957
|
|
20240326,141500,73977031001,2100,2095,2105,2095,3328
|
|
20240326,141400,73970048916,2100,2100,2105,2095,43642
|
|
20240326,141300,73878497811,2100,2100,2110,2100,6028
|
|
20240326,141200,73865821406,2100,2110,2110,2095,23952
|
|
20240326,141100,73815485996,2105,2115,2120,2105,25313
|
|
20240326,141000,73762062086,2120,2120,2125,2110,27939
|
|
20240326,140900,73702874581,2115,2120,2125,2110,22206
|
|
20240326,140800,73655792466,2110,2110,2125,2110,34674
|
|
20240326,140700,73582404406,2115,2100,2120,2100,16657
|
|
20240326,140600,73547303561,2100,2095,2110,2095,15203
|
|
20240326,140500,73515362876,2095,2105,2105,2095,10932
|
|
20240326,140400,73492424841,2100,2100,2115,2095,17667
|
|
20240326,140300,73455274361,2105,2105,2110,2085,59490
|
|
20240326,140200,73330692396,2100,2120,2120,2100,52790
|
|
20240326,140100,73219613276,2115,2120,2120,2115,13532
|
|
20240326,140000,73190983121,2125,2115,2125,2110,29164
|
|
20240326,135900,73129390851,2115,2110,2120,2110,13924
|
|
20240326,135800,73099950141,2120,2120,2125,2115,55034
|
|
20240326,135700,72983440661,2120,2140,2145,2110,126082
|
|
20240326,135600,72715130091,2140,2150,2160,2135,215362
|
|
20240326,135500,72251555971,2155,2120,2160,2115,262490
|
|
20240326,135400,71690424576,2115,2110,2125,2105,35055
|
|
20240326,135300,71616182336,2115,2100,2115,2095,12099
|
|
20240326,135200,71590727716,2100,2095,2100,2085,19515
|
|
20240326,135100,71549865786,2095,2090,2095,2085,14694
|
|
20240326,135000,71519184561,2085,2095,2100,2085,46277
|
|
20240326,134900,71422502101,2095,2100,2100,2095,2945
|
|
20240326,134800,71416326761,2100,2105,2105,2100,19438
|
|
20240326,134700,71375489486,2105,2105,2110,2105,4119
|
|
20240326,134600,71366818536,2105,2110,2115,2105,5540
|
|
20240326,134500,71355129001,2110,2105,2115,2105,5133
|
|
20240326,134400,71344315361,2110,2110,2115,2105,14002
|
|
20240326,134300,71314754396,2110,2115,2115,2110,3224
|
|
20240326,134200,71307950111,2115,2120,2120,2110,7787
|
|
20240326,134100,71291473466,2120,2120,2125,2115,8547
|
|
20240326,134000,71273348996,2120,2110,2125,2110,21502
|
|
20240326,133900,71227818966,2110,2115,2115,2105,3587
|
|
20240326,133800,71220252591,2115,2115,2115,2110,1847
|
|
20240326,133700,71216351231,2115,2120,2120,2110,5230
|
|
20240326,133600,71205292251,2105,2100,2120,2100,27084
|
|
20240326,133500,71148023906,2100,2095,2100,2090,7894
|
|
20240326,133400,71131460121,2090,2100,2100,2085,15216
|
|
20240326,133300,71099631416,2095,2100,2110,2095,18222
|
|
20240326,133200,71061392116,2100,2110,2110,2100,19810
|
|
20240326,133100,71019692096,2110,2105,2110,2105,3794
|
|
20240326,133000,71011705526,2105,2110,2115,2105,10451
|
|
20240326,132900,70989686386,2110,2100,2115,2100,17752
|
|
20240326,132800,70952243171,2100,2100,2105,2100,6039
|
|
20240326,132700,70939547696,2100,2105,2105,2100,8420
|
|
20240326,132600,70921864101,2100,2095,2105,2090,4778
|
|
20240326,132500,70911842076,2090,2095,2095,2085,18383
|
|
20240326,132400,70873454456,2100,2115,2115,2085,58334
|
|
20240326,132300,70751024211,2115,2115,2120,2110,13093
|
|
20240326,132200,70723350376,2120,2125,2130,2115,34175
|
|
20240326,132100,70650800006,2130,2120,2130,2120,44392
|
|
20240326,132000,70556493681,2125,2115,2125,2110,36702
|
|
20240326,131900,70478602016,2110,2115,2120,2110,39825
|
|
20240326,131800,70394396756,2120,2120,2125,2115,21263
|
|
20240326,131700,70349313951,2120,2115,2125,2115,35556
|
|
20240326,131600,70273961146,2115,2105,2115,2100,13302
|
|
20240326,131500,70245920201,2100,2105,2110,2100,16812
|
|
20240326,131400,70210583346,2105,2120,2125,2105,49033
|
|
20240326,131300,70106936711,2125,2125,2125,2115,59166
|
|
20240326,131200,69981529836,2120,2090,2130,2090,260604
|
|
20240326,131100,69430863586,2090,2070,2095,2065,110349
|
|
20240326,131000,69201059511,2070,2070,2070,2065,9668
|
|
20240326,130900,69181068016,2065,2065,2070,2060,15303
|
|
20240326,130800,69149492146,2065,2070,2070,2060,10837
|
|
20240326,130700,69127122901,2065,2060,2070,2060,52383
|
|
20240326,130600,69019106776,2060,2070,2070,2060,65024
|
|
20240326,130500,68884999131,2070,2075,2075,2065,41124
|
|
20240326,130400,68799823041,2075,2075,2080,2070,37781
|
|
20240326,130300,68721545516,2075,2075,2080,2075,12904
|
|
20240326,130200,68694765956,2075,2075,2080,2075,19838
|
|
20240326,130100,68653602066,2075,2080,2085,2075,20162
|
|
20240326,130000,68611636241,2085,2080,2085,2080,16993
|
|
20240326,125900,68576265401,2080,2085,2090,2080,37538
|
|
20240326,125800,68498140841,2085,2085,2090,2080,14558
|
|
20240326,125700,68467780576,2085,2090,2090,2085,17253
|
|
20240326,125600,68431778186,2090,2080,2090,2075,35687
|
|
20240326,125500,68357426956,2075,2080,2080,2075,26717
|
|
20240326,125400,68301926041,2075,2085,2085,2070,109531
|
|
20240326,125300,68074337896,2085,2090,2090,2080,48063
|
|
20240326,125200,67974158146,2090,2090,2090,2085,33641
|
|
20240326,125100,67903977256,2090,2090,2095,2080,87449
|
|
20240326,125000,67721533951,2095,2100,2110,2090,93203
|
|
20240326,124900,67526072191,2100,2110,2110,2100,12008
|
|
20240326,124800,67500787551,2110,2100,2115,2100,13128
|
|
20240326,124700,67473107201,2100,2105,2110,2100,17178
|
|
20240326,124600,67437012721,2105,2115,2115,2105,39377
|
|
20240326,124500,67354069991,2110,2115,2115,2110,4684
|
|
20240326,124400,67344175551,2110,2105,2115,2105,13070
|
|
20240326,124300,67316611886,2105,2110,2115,2105,18496
|
|
20240326,124200,67277583876,2110,2115,2115,2110,13930
|
|
20240326,124100,67248189121,2115,2110,2120,2110,10604
|
|
20240326,124000,67225803201,2105,2115,2115,2105,23283
|
|
20240326,123900,67176712141,2110,2120,2120,2110,7928
|
|
20240326,123800,67159965266,2115,2120,2125,2115,11050
|
|
20240326,123700,67136554961,2120,2120,2120,2115,3244
|
|
20240326,123600,67129681846,2120,2115,2120,2115,2900
|
|
20240326,123500,67123542926,2115,2115,2120,2115,19286
|
|
20240326,123400,67082731856,2115,2125,2125,2115,19262
|
|
20240326,123300,67041900546,2125,2120,2125,2120,2226
|
|
20240326,123200,67037173836,2125,2115,2125,2115,18913
|
|
20240326,123100,66997092761,2115,2115,2120,2110,21612
|
|
20240326,123000,66951318721,2120,2110,2120,2110,3417
|
|
20240326,122900,66944080631,2120,2105,2120,2105,54469
|
|
20240326,122800,66829033451,2105,2105,2110,2100,54913
|
|
20240326,122700,66713452071,2105,2110,2110,2105,31142
|
|
20240326,122600,66647887156,2105,2110,2120,2105,37710
|
|
20240326,122500,66568315831,2115,2110,2120,2110,18277
|
|
20240326,122400,66529697186,2115,2120,2120,2110,4811
|
|
20240326,122300,66519521461,2110,2120,2120,2110,13213
|
|
20240326,122200,66491538551,2110,2120,2120,2110,91842
|
|
20240326,122100,66297412996,2120,2125,2125,2115,3842
|
|
20240326,122000,66289270461,2120,2125,2125,2115,9203
|
|
20240326,121900,66269752181,2125,2125,2125,2120,3160
|
|
20240326,121800,66263039611,2125,2115,2125,2115,4486
|
|
20240326,121700,66253527141,2115,2120,2120,2115,5458
|
|
20240326,121600,66241964206,2120,2115,2120,2115,4095
|
|
20240326,121500,66233294411,2120,2115,2120,2115,1421
|
|
20240326,121400,66230287876,2120,2120,2120,2115,14206
|
|
20240326,121300,66200231091,2120,2120,2125,2120,19683
|
|
20240326,121200,66158498746,2120,2120,2130,2120,1331
|
|
20240326,121100,66155671296,2130,2115,2130,2115,34550
|
|
20240326,121000,66082452686,2115,2120,2120,2115,26007
|
|
20240326,120900,66027431416,2120,2120,2125,2120,18947
|
|
20240326,120800,65987263271,2125,2125,2130,2125,2790
|
|
20240326,120700,65981333131,2125,2120,2130,2120,11108
|
|
20240326,120600,65957733581,2125,2120,2125,2115,29956
|
|
20240326,120500,65894218321,2120,2115,2125,2115,18013
|
|
20240326,120400,65856096341,2125,2120,2125,2115,71140
|
|
20240326,120300,65705384756,2120,2120,2125,2120,9323
|
|
20240326,120200,65685601901,2120,2130,2135,2120,23679
|
|
20240326,120100,65635264336,2130,2135,2135,2130,6257
|
|
20240326,120000,65621923796,2135,2135,2140,2130,10557
|
|
20240326,115900,65599393711,2130,2145,2145,2130,24225
|
|
20240326,115800,65547635576,2145,2140,2145,2135,21568
|
|
20240326,115700,65501410406,2140,2135,2145,2130,27904
|
|
20240326,115600,65441788931,2135,2145,2150,2135,46966
|
|
20240326,115500,65341184681,2140,2125,2145,2125,29180
|
|
20240326,115400,65278837351,2130,2125,2130,2125,11435
|
|
20240326,115300,65254494306,2130,2130,2130,2125,4231
|
|
20240326,115200,65245497136,2125,2130,2135,2120,33706
|
|
20240326,115100,65173889976,2135,2130,2135,2130,12404
|
|
20240326,115000,65147463101,2135,2135,2135,2130,10319
|
|
20240326,114900,65125473006,2130,2130,2135,2125,22883
|
|
20240326,114800,65076775761,2130,2135,2140,2130,30591
|
|
20240326,114700,65011491866,2130,2135,2135,2130,5490
|
|
20240326,114600,64999796366,2130,2135,2140,2125,7996
|
|
20240326,114500,64982734441,2140,2130,2140,2130,16572
|
|
20240326,114400,64947370081,2135,2130,2135,2120,26102
|
|
20240326,114300,64891938176,2135,2130,2135,2120,17033
|
|
20240326,114200,64855718771,2135,2130,2135,2120,11802
|
|
20240326,114100,64830604411,2120,2130,2130,2115,54364
|
|
20240326,114000,64715359596,2125,2140,2145,2120,47572
|
|
20240326,113900,64614127381,2140,2150,2150,2140,19875
|
|
20240326,113800,64571538766,2145,2145,2150,2145,5864
|
|
20240326,113700,64558953486,2145,2150,2155,2140,17299
|
|
20240326,113600,64521796486,2150,2145,2155,2145,33047
|
|
20240326,113500,64450778091,2145,2140,2145,2135,6475
|
|
20240326,113400,64436899586,2140,2145,2145,2135,5466
|
|
20240326,113300,64425196196,2145,2140,2145,2135,17893
|
|
20240326,113200,64386952491,2140,2150,2155,2135,83059
|
|
20240326,113100,64208585896,2155,2150,2155,2145,97434
|
|
20240326,113000,63998823861,2150,2145,2150,2135,56794
|
|
20240326,112900,63877167396,2145,2130,2145,2130,38536
|
|
20240326,112800,63794833296,2130,2120,2130,2120,13009
|
|
20240326,112700,63767173756,2125,2125,2125,2120,6126
|
|
20240326,112600,63754159476,2120,2125,2130,2115,28849
|
|
20240326,112500,63692925121,2125,2125,2125,2115,46466
|
|
20240326,112400,63594372891,2125,2125,2125,2115,32916
|
|
20240326,112300,63524584066,2125,2115,2130,2115,44915
|
|
20240326,112200,63429213641,2120,2120,2125,2115,66649
|
|
20240326,112100,63287848126,2120,2100,2125,2100,92931
|
|
20240326,112000,63091735676,2105,2105,2110,2100,191320
|
|
20240326,111900,62689263331,2110,2130,2135,2105,201184
|
|
20240326,111800,62264026871,2130,2135,2140,2130,32945
|
|
20240326,111700,62193789631,2135,2125,2140,2120,52144
|
|
20240326,111600,62082721271,2120,2135,2145,2120,64551
|
|
20240326,111500,61945210196,2135,2150,2150,2135,77004
|
|
20240326,111400,61780198831,2145,2155,2155,2145,27978
|
|
20240326,111300,61720038506,2155,2155,2155,2150,13489
|
|
20240326,111200,61690997491,2155,2145,2155,2145,37112
|
|
20240326,111100,61611269601,2145,2145,2150,2140,40131
|
|
20240326,111000,61525160446,2145,2135,2145,2135,21579
|
|
20240326,110900,61478946821,2135,2135,2140,2135,39436
|
|
20240326,110800,61394669586,2135,2140,2145,2135,32295
|
|
20240326,110700,61325597021,2135,2140,2140,2135,37461
|
|
20240326,110600,61245575086,2135,2140,2145,2130,95985
|
|
20240326,110500,61040493876,2140,2125,2145,2120,131613
|
|
20240326,110400,60759550041,2125,2160,2165,2115,357642
|
|
20240326,110300,59995706196,2155,2180,2180,2150,198334
|
|
20240326,110200,59567378051,2170,2170,2185,2170,35309
|
|
20240326,110100,59490624406,2170,2180,2185,2170,58189
|
|
20240326,110000,59364134481,2180,2200,2200,2175,59665
|
|
20240326,105900,59233629696,2200,2195,2200,2190,16272
|
|
20240326,105800,59197902881,2195,2185,2195,2185,14258
|
|
20240326,105700,59166666761,2185,2185,2190,2180,71436
|
|
20240326,105600,59010765461,2190,2195,2195,2185,50439
|
|
20240326,105500,58900350251,2190,2205,2210,2190,31656
|
|
20240326,105400,58830740046,2205,2195,2210,2190,34807
|
|
20240326,105300,58754155231,2195,2195,2200,2190,36836
|
|
20240326,105200,58673265236,2195,2195,2200,2190,19364
|
|
20240326,105100,58630810266,2195,2195,2200,2180,77045
|
|
20240326,105000,58462158686,2195,2195,2210,2195,31832
|
|
20240326,104900,58392077716,2195,2215,2220,2190,106423
|
|
20240326,104800,58157643966,2220,2210,2230,2200,435784
|
|
20240326,104700,57190700431,2210,2175,2210,2175,241246
|
|
20240326,104600,56659996486,2175,2175,2180,2175,29815
|
|
20240326,104500,56595092191,2180,2190,2190,2180,39022
|
|
20240326,104400,56509902296,2190,2185,2190,2180,41834
|
|
20240326,104300,56418390671,2185,2165,2185,2165,24157
|
|
20240326,104200,56365931761,2165,2170,2175,2165,29748
|
|
20240326,104100,56301475006,2170,2180,2185,2170,21720
|
|
20240326,104000,56254196916,2185,2180,2190,2180,30314
|
|
20240326,103900,56187958641,2185,2195,2195,2180,67188
|
|
20240326,103800,56041040251,2190,2185,2200,2185,183193
|
|
20240326,103700,55639123126,2185,2175,2190,2170,142921
|
|
20240326,103600,55327170271,2170,2165,2175,2165,100885
|
|
20240326,103500,55108089746,2170,2155,2170,2155,52392
|
|
20240326,103400,54994696216,2160,2155,2160,2150,16855
|
|
20240326,103300,54958408341,2150,2155,2160,2150,52525
|
|
20240326,103200,54845110346,2155,2165,2165,2155,15442
|
|
20240326,103100,54811788821,2160,2165,2165,2160,37464
|
|
20240326,103000,54730787796,2165,2150,2165,2150,35086
|
|
20240326,102900,54655017696,2155,2150,2160,2150,21373
|
|
20240326,102800,54608975576,2155,2165,2165,2150,56031
|
|
20240326,102700,54487958031,2160,2150,2165,2150,74854
|
|
20240326,102600,54326484161,2150,2155,2160,2140,250749
|
|
20240326,102500,53788249356,2155,2160,2160,2150,86821
|
|
20240326,102400,53601120056,2160,2160,2165,2155,58487
|
|
20240326,102300,53474807576,2155,2170,2170,2155,130634
|
|
20240326,102200,53192387626,2170,2175,2180,2170,16737
|
|
20240326,102100,53155967756,2175,2175,2180,2170,15667
|
|
20240326,102000,53121933261,2175,2170,2180,2165,27539
|
|
20240326,101900,53062111156,2170,2170,2170,2165,42734
|
|
20240326,101800,52969570111,2165,2175,2180,2165,29442
|
|
20240326,101700,52905691241,2180,2170,2180,2170,29461
|
|
20240326,101600,52841636556,2170,2180,2185,2170,71215
|
|
20240326,101500,52686868246,2180,2185,2185,2180,10284
|
|
20240326,101400,52664421176,2180,2175,2185,2170,32486
|
|
20240326,101300,52593737956,2175,2180,2185,2170,74753
|
|
20240326,101200,52431345071,2180,2190,2190,2180,47224
|
|
20240326,101100,52328104046,2185,2195,2200,2185,39152
|
|
20240326,101000,52242236041,2195,2190,2200,2190,48092
|
|
20240326,100900,52136683446,2190,2170,2195,2165,78414
|
|
20240326,100800,51965544541,2170,2180,2185,2170,64735
|
|
20240326,100700,51824839876,2180,2185,2185,2180,32354
|
|
20240326,100600,51754294296,2185,2185,2190,2180,25818
|
|
20240326,100500,51697875371,2185,2190,2195,2185,40164
|
|
20240326,100400,51610046036,2190,2190,2200,2190,29950
|
|
20240326,100300,51544372541,2195,2200,2200,2190,57925
|
|
20240326,100200,51417171196,2200,2180,2200,2175,107619
|
|
20240326,100100,51181831581,2175,2185,2185,2175,54045
|
|
20240326,100000,51063988201,2185,2180,2185,2175,25685
|
|
20240326,095900,51008000156,2180,2190,2195,2175,77435
|
|
20240326,095800,50839000761,2190,2210,2210,2190,171087
|
|
20240326,095700,50462638891,2210,2195,2215,2190,272164
|
|
20240326,095600,49862470041,2195,2190,2195,2180,102353
|
|
20240326,095500,49638592851,2190,2165,2190,2165,173463
|
|
20240326,095400,49260453611,2170,2165,2170,2160,60182
|
|
20240326,095300,49130161216,2170,2155,2170,2150,72190
|
|
20240326,095200,48974118566,2155,2165,2170,2150,280090
|
|
20240326,095100,48369984531,2165,2175,2175,2165,138559
|
|
20240326,095000,48069443261,2170,2180,2180,2170,49883
|
|
20240326,094900,47960915106,2175,2180,2180,2170,67086
|
|
20240326,094800,47815000256,2180,2175,2180,2170,89913
|
|
20240326,094700,47619441291,2175,2185,2185,2175,71573
|
|
20240326,094600,47463573806,2185,2185,2185,2180,52171
|
|
20240326,094500,47349762456,2185,2190,2190,2185,28462
|
|
20240326,094400,47287560961,2185,2190,2195,2180,132103
|
|
20240326,094300,46998891146,2190,2205,2210,2190,69969
|
|
20240326,094200,46845036086,2205,2185,2210,2185,69645
|
|
20240326,094100,46692008766,2185,2220,2220,2180,254239
|
|
20240326,094000,46133777881,2220,2200,2230,2200,294624
|
|
20240326,093900,45480510651,2200,2195,2205,2190,49143
|
|
20240326,093800,45372337341,2195,2190,2195,2185,44035
|
|
20240326,093700,45275813566,2190,2220,2220,2190,141299
|
|
20240326,093600,44964430251,2215,2215,2230,2195,203513
|
|
20240326,093500,44513540916,2215,2180,2220,2175,269412
|
|
20240326,093400,43919376121,2185,2195,2205,2175,150361
|
|
20240326,093300,43590406441,2200,2220,2220,2195,166930
|
|
20240326,093200,43222377451,2220,2200,2220,2195,286741
|
|
20240326,093100,42589197971,2200,2185,2205,2180,297385
|
|
20240326,093000,41936819516,2185,2175,2185,2170,90588
|
|
20240326,092900,41739717256,2175,2180,2180,2165,72220
|
|
20240326,092800,41582903596,2185,2175,2190,2170,189988
|
|
20240326,092700,41168573881,2175,2160,2180,2155,183870
|
|
20240326,092600,40770277461,2160,2175,2180,2160,187756
|
|
20240326,092500,40362904986,2175,2155,2175,2155,164051
|
|
20240326,092400,40007653396,2160,2160,2170,2155,215403
|
|
20240326,092300,39542028246,2160,2165,2175,2160,306320
|
|
20240326,092200,38878724506,2175,2205,2210,2160,514590
|
|
20240326,092100,37758799361,2210,2200,2220,2190,278031
|
|
20240326,092000,37144860006,2200,2205,2210,2185,142427
|
|
20240326,091900,36831820756,2210,2185,2225,2180,378882
|
|
20240326,091800,35996433066,2185,2205,2220,2185,427951
|
|
20240326,091700,35055309986,2205,2220,2220,2195,266046
|
|
20240326,091600,34469141641,2215,2200,2235,2190,517000
|
|
20240326,091500,33322539781,2195,2205,2220,2195,409650
|
|
20240326,091400,32418071731,2205,2210,2240,2200,783055
|
|
20240326,091300,30682825296,2210,2280,2280,2210,1153950
|
|
20240326,091200,28088179511,2280,2195,2290,2155,1784534
|
|
20240326,091100,24104225801,2190,2175,2230,2170,1095300
|
|
20240326,091000,21683758291,2180,2205,2220,2170,1319637
|
|
20240326,090900,18791549831,2205,2175,2210,2170,1744100
|
|
20240326,090800,14974642626,2150,2150,2150,2150,0
|
|
20240326,090700,14974642626,2150,2130,2150,2125,433034
|
|
20240326,090600,14046260081,2130,2045,2140,2035,1519912
|
|
20240326,090500,10860551486,2040,2050,2055,2020,657280
|
|
20240326,090400,9521051076,2050,1981,2055,1980,1011761
|
|
20240326,090300,7481495600,1981,1952,1984,1951,367709
|
|
20240326,090200,6758199359,1951,1902,1991,1900,361165
|
|
20240326,090100,6054756871,1900,1968,2025,1900,1681734
|
|
20240326,090000,2732623630,1965,1957,1970,1920,1266415
|