593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,185000,1101184230,3215,3215,3215,3215,4554
|
|
20240326,184900,1101184230,3215,3215,3215,3215,0
|
|
20240326,184800,1101184230,3215,3215,3215,3215,0
|
|
20240326,184700,1101184230,3215,3215,3215,3215,0
|
|
20240326,184600,1101184230,3215,3215,3215,3215,0
|
|
20240326,184500,1101184230,3215,3215,3215,3215,0
|
|
20240326,184400,1101184230,3215,3215,3215,3215,0
|
|
20240326,184300,1101184230,3215,3215,3215,3215,0
|
|
20240326,184200,1101184230,3215,3215,3215,3215,0
|
|
20240326,184100,1101184230,3215,3215,3215,3215,0
|
|
20240326,184000,1101184230,3215,3215,3215,3215,0
|
|
20240326,183900,1101184230,3215,3215,3215,3215,0
|
|
20240326,183800,1101184230,3215,3215,3215,3215,0
|
|
20240326,183700,1101184230,3215,3215,3215,3215,0
|
|
20240326,183600,1101184230,3215,3215,3215,3215,0
|
|
20240326,183500,1101184230,3215,3215,3215,3215,0
|
|
20240326,183400,1101184230,3215,3215,3215,3215,0
|
|
20240326,183300,1101184230,3215,3215,3215,3215,0
|
|
20240326,183200,1101184230,3215,3215,3215,3215,0
|
|
20240326,183100,1101184230,3215,3215,3215,3215,0
|
|
20240326,183000,1101184230,3215,3215,3215,3215,0
|
|
20240326,182900,1101184230,3215,3215,3215,3215,0
|
|
20240326,182800,1101184230,3215,3215,3215,3215,0
|
|
20240326,182700,1101184230,3215,3215,3215,3215,0
|
|
20240326,182600,1101184230,3215,3215,3215,3215,0
|
|
20240326,182500,1101184230,3215,3215,3215,3215,0
|
|
20240326,182400,1101184230,3215,3215,3215,3215,0
|
|
20240326,182300,1101184230,3215,3215,3215,3215,0
|
|
20240326,182200,1101184230,3215,3215,3215,3215,0
|
|
20240326,182100,1101184230,3215,3215,3215,3215,0
|
|
20240326,182000,1101184230,3215,3215,3215,3215,4554
|
|
20240326,181900,1101184230,3215,3215,3215,3215,0
|
|
20240326,181800,1101184230,3215,3215,3215,3215,0
|
|
20240326,181700,1101184230,3215,3215,3215,3215,0
|
|
20240326,181600,1101184230,3215,3215,3215,3215,0
|
|
20240326,181500,1101184230,3215,3215,3215,3215,0
|
|
20240326,181400,1101184230,3215,3215,3215,3215,0
|
|
20240326,181300,1101184230,3215,3215,3215,3215,0
|
|
20240326,181200,1101184230,3215,3215,3215,3215,0
|
|
20240326,181100,1101184230,3215,3215,3215,3215,0
|
|
20240326,181000,1101184230,3215,3215,3215,3215,0
|
|
20240326,180900,1101184230,3215,3215,3215,3215,0
|
|
20240326,180800,1101184230,3215,3215,3215,3215,0
|
|
20240326,180700,1101184230,3215,3215,3215,3215,0
|
|
20240326,180600,1101184230,3215,3215,3215,3215,0
|
|
20240326,180500,1101184230,3215,3215,3215,3215,0
|
|
20240326,180400,1101184230,3215,3215,3215,3215,0
|
|
20240326,180300,1101184230,3215,3215,3215,3215,0
|
|
20240326,180200,1101184230,3215,3215,3215,3215,0
|
|
20240326,180100,1101184230,3215,3215,3215,3215,0
|
|
20240326,180000,1101184230,3215,3215,3215,3215,0
|
|
20240326,175900,1101184230,3215,3215,3215,3215,0
|
|
20240326,175800,1101184230,3215,3215,3215,3215,0
|
|
20240326,175700,1101184230,3215,3215,3215,3215,0
|
|
20240326,175600,1101184230,3215,3215,3215,3215,0
|
|
20240326,175500,1101184230,3215,3215,3215,3215,0
|
|
20240326,175400,1101184230,3215,3215,3215,3215,0
|
|
20240326,175300,1101184230,3215,3215,3215,3215,0
|
|
20240326,175200,1101184230,3215,3215,3215,3215,0
|
|
20240326,175100,1101184230,3215,3215,3215,3215,0
|
|
20240326,175000,1101184230,3215,3215,3215,3215,4554
|
|
20240326,174900,1101184230,3215,3215,3215,3215,0
|
|
20240326,174800,1101184230,3215,3215,3215,3215,0
|
|
20240326,174700,1101184230,3215,3215,3215,3215,0
|
|
20240326,174600,1101184230,3215,3215,3215,3215,0
|
|
20240326,174500,1101184230,3215,3215,3215,3215,0
|
|
20240326,174400,1101184230,3215,3215,3215,3215,0
|
|
20240326,174300,1101184230,3215,3215,3215,3215,0
|
|
20240326,174200,1101184230,3215,3215,3215,3215,0
|
|
20240326,174100,1101184230,3215,3215,3215,3215,0
|
|
20240326,174000,1101184230,3215,3215,3215,3215,0
|
|
20240326,173900,1101184230,3215,3215,3215,3215,0
|
|
20240326,173800,1101184230,3215,3215,3215,3215,0
|
|
20240326,173700,1101184230,3215,3215,3215,3215,0
|
|
20240326,173600,1101184230,3215,3215,3215,3215,0
|
|
20240326,173500,1101184230,3215,3215,3215,3215,0
|
|
20240326,173400,1101184230,3215,3215,3215,3215,0
|
|
20240326,173300,1101184230,3215,3215,3215,3215,0
|
|
20240326,173200,1101184230,3215,3215,3215,3215,0
|
|
20240326,173100,1101184230,3215,3215,3215,3215,0
|
|
20240326,173000,1101184230,3215,3215,3215,3215,0
|
|
20240326,172900,1101184230,3215,3215,3215,3215,0
|
|
20240326,172800,1101184230,3215,3215,3215,3215,0
|
|
20240326,172700,1101184230,3215,3215,3215,3215,0
|
|
20240326,172600,1101184230,3215,3215,3215,3215,0
|
|
20240326,172500,1101184230,3215,3215,3215,3215,0
|
|
20240326,172400,1101184230,3215,3215,3215,3215,0
|
|
20240326,172300,1101184230,3215,3215,3215,3215,0
|
|
20240326,172200,1101184230,3215,3215,3215,3215,0
|
|
20240326,172100,1101184230,3215,3215,3215,3215,0
|
|
20240326,172000,1101184230,3215,3215,3215,3215,4554
|
|
20240326,171900,1101184230,3215,3215,3215,3215,0
|
|
20240326,171800,1101184230,3215,3215,3215,3215,0
|
|
20240326,171700,1101184230,3215,3215,3215,3215,0
|
|
20240326,171600,1101184230,3215,3215,3215,3215,0
|
|
20240326,171500,1101184230,3215,3215,3215,3215,0
|
|
20240326,171400,1101184230,3215,3215,3215,3215,0
|
|
20240326,171300,1101184230,3215,3215,3215,3215,0
|
|
20240326,171200,1101184230,3215,3215,3215,3215,0
|
|
20240326,171100,1101184230,3215,3215,3215,3215,0
|
|
20240326,171000,1101184230,3215,3215,3215,3215,0
|
|
20240326,170900,1101184230,3215,3215,3215,3215,0
|
|
20240326,170800,1101184230,3215,3215,3215,3215,0
|
|
20240326,170700,1101184230,3215,3215,3215,3215,0
|
|
20240326,170600,1101184230,3215,3215,3215,3215,0
|
|
20240326,170500,1101184230,3215,3215,3215,3215,0
|
|
20240326,170400,1101184230,3215,3215,3215,3215,0
|
|
20240326,170300,1101184230,3215,3215,3215,3215,0
|
|
20240326,170200,1101184230,3215,3215,3215,3215,0
|
|
20240326,170100,1101184230,3215,3215,3215,3215,0
|
|
20240326,170000,1101184230,3215,3215,3215,3215,0
|
|
20240326,165900,1101184230,3215,3215,3215,3215,0
|
|
20240326,165800,1101184230,3215,3215,3215,3215,0
|
|
20240326,165700,1101184230,3215,3215,3215,3215,0
|
|
20240326,165600,1101184230,3215,3215,3215,3215,0
|
|
20240326,165500,1101184230,3215,3215,3215,3215,0
|
|
20240326,165400,1101184230,3215,3215,3215,3215,0
|
|
20240326,165300,1101184230,3215,3215,3215,3215,0
|
|
20240326,165200,1101184230,3215,3215,3215,3215,0
|
|
20240326,165100,1101184230,3215,3215,3215,3215,0
|
|
20240326,165000,1101184230,3215,3215,3215,3215,4554
|
|
20240326,164900,1101184230,3215,3215,3215,3215,0
|
|
20240326,164800,1101184230,3215,3215,3215,3215,0
|
|
20240326,164700,1101184230,3215,3215,3215,3215,0
|
|
20240326,164600,1101184230,3215,3215,3215,3215,0
|
|
20240326,164500,1101184230,3215,3215,3215,3215,0
|
|
20240326,164400,1101184230,3215,3215,3215,3215,0
|
|
20240326,164300,1101184230,3215,3215,3215,3215,0
|
|
20240326,164200,1101184230,3215,3215,3215,3215,0
|
|
20240326,164100,1101184230,3215,3215,3215,3215,0
|
|
20240326,164000,1101184230,3215,3215,3215,3215,0
|
|
20240326,163900,1101184230,3215,3215,3215,3215,0
|
|
20240326,163800,1101184230,3215,3215,3215,3215,0
|
|
20240326,163700,1101184230,3215,3215,3215,3215,0
|
|
20240326,163600,1101184230,3215,3215,3215,3215,0
|
|
20240326,163500,1101184230,3215,3215,3215,3215,0
|
|
20240326,163400,1101184230,3215,3215,3215,3215,0
|
|
20240326,163300,1101184230,3215,3215,3215,3215,0
|
|
20240326,163200,1101184230,3215,3215,3215,3215,0
|
|
20240326,163100,1101184230,3215,3215,3215,3215,0
|
|
20240326,163000,1101184230,3215,3215,3215,3215,0
|
|
20240326,162900,1101184230,3215,3215,3215,3215,0
|
|
20240326,162800,1101184230,3215,3215,3215,3215,0
|
|
20240326,162700,1101184230,3215,3215,3215,3215,0
|
|
20240326,162600,1101184230,3215,3215,3215,3215,0
|
|
20240326,162500,1101184230,3215,3215,3215,3215,0
|
|
20240326,162400,1101184230,3215,3215,3215,3215,0
|
|
20240326,162300,1101184230,3215,3215,3215,3215,0
|
|
20240326,162200,1101184230,3215,3215,3215,3215,0
|
|
20240326,162100,1101184230,3215,3215,3215,3215,0
|
|
20240326,162000,1101184230,3215,3215,3215,3215,4554
|
|
20240326,161900,1101184230,3215,3215,3215,3215,0
|
|
20240326,161800,1101184230,3215,3215,3215,3215,0
|
|
20240326,161700,1101184230,3215,3215,3215,3215,0
|
|
20240326,161600,1101184230,3215,3215,3215,3215,0
|
|
20240326,161500,1101184230,3215,3215,3215,3215,0
|
|
20240326,161400,1101184230,3215,3215,3215,3215,0
|
|
20240326,161300,1101184230,3215,3215,3215,3215,0
|
|
20240326,161200,1101184230,3215,3215,3215,3215,0
|
|
20240326,161100,1101184230,3215,3215,3215,3215,0
|
|
20240326,161000,1101184230,3215,3215,3215,3215,0
|
|
20240326,160900,1101184230,3215,3215,3215,3215,0
|
|
20240326,160800,1101184230,3215,3215,3215,3215,0
|
|
20240326,160700,1101184230,3215,3215,3215,3215,0
|
|
20240326,160600,1101184230,3215,3215,3215,3215,0
|
|
20240326,160500,1101184230,3215,3215,3215,3215,0
|
|
20240326,160400,1101184230,3215,3215,3215,3215,0
|
|
20240326,160300,1101184230,3215,3215,3215,3215,0
|
|
20240326,160200,1101184230,3215,3215,3215,3215,0
|
|
20240326,160100,1101184230,3215,3215,3215,3215,0
|
|
20240326,160000,1101184230,3215,3215,3215,3215,0
|
|
20240326,155900,1101184230,3215,3215,3215,3215,0
|
|
20240326,155800,1101184230,3215,3215,3215,3215,0
|
|
20240326,155700,1101184230,3215,3215,3215,3215,0
|
|
20240326,155600,1101184230,3215,3215,3215,3215,0
|
|
20240326,155500,1101184230,3215,3215,3215,3215,0
|
|
20240326,155400,1101184230,3215,3215,3215,3215,0
|
|
20240326,155300,1101184230,3215,3215,3215,3215,0
|
|
20240326,155200,1101184230,3215,3215,3215,3215,0
|
|
20240326,155100,1101184230,3215,3215,3215,3215,0
|
|
20240326,155000,1101184230,3215,3215,3215,3215,4554
|
|
20240326,154900,1101184230,3215,3215,3215,3215,0
|
|
20240326,154800,1101184230,3215,3215,3215,3215,0
|
|
20240326,154700,1101184230,3215,3215,3215,3215,0
|
|
20240326,154600,1101184230,3215,3215,3215,3215,0
|
|
20240326,154500,1101184230,3215,3215,3215,3215,0
|
|
20240326,154400,1101184230,3215,3215,3215,3215,0
|
|
20240326,154300,1101184230,3215,3215,3215,3215,0
|
|
20240326,154200,1101184230,3215,3215,3215,3215,0
|
|
20240326,154100,1101184230,3215,3215,3215,3215,0
|
|
20240326,154000,1101184230,3215,3215,3215,3215,0
|
|
20240326,153900,1101184230,3215,3215,3215,3215,0
|
|
20240326,153800,1101184230,3215,3215,3215,3215,0
|
|
20240326,153700,1101184230,3215,3215,3215,3215,0
|
|
20240326,153600,1101184230,3215,3215,3215,3215,0
|
|
20240326,153500,1101184230,3215,3215,3215,3215,0
|
|
20240326,153400,1101184230,3215,3215,3215,3215,0
|
|
20240326,153300,1101184230,3215,3215,3215,3215,0
|
|
20240326,153200,1101184230,3215,3215,3215,3215,0
|
|
20240326,153100,1101184230,3215,3215,3215,3215,0
|
|
20240326,153000,1101184230,3215,3215,3215,3215,4554
|
|
20240326,152900,1086543120,3225,3225,3225,3225,0
|
|
20240326,152800,1086543120,3225,3225,3225,3225,0
|
|
20240326,152700,1086543120,3225,3225,3225,3225,0
|
|
20240326,152600,1086543120,3225,3225,3225,3225,0
|
|
20240326,152500,1086543120,3225,3225,3225,3225,0
|
|
20240326,152400,1086543120,3225,3225,3225,3225,0
|
|
20240326,152300,1086543120,3225,3225,3225,3225,0
|
|
20240326,152200,1086543120,3225,3225,3225,3225,0
|
|
20240326,152100,1086543120,3225,3225,3225,3225,0
|
|
20240326,152000,1086543120,3225,3225,3225,3225,0
|
|
20240326,151900,1086543120,3225,3230,3230,3215,8449
|
|
20240326,151800,1059315285,3235,3235,3235,3230,157
|
|
20240326,151700,1058807885,3235,3220,3235,3220,39
|
|
20240326,151600,1058681745,3235,3230,3235,3220,1602
|
|
20240326,151500,1053521655,3240,3240,3240,3240,30
|
|
20240326,151400,1053424455,3240,3230,3240,3225,5402
|
|
20240326,151300,1035994745,3240,3230,3240,3225,358
|
|
20240326,151200,1034838930,3240,3240,3240,3240,14
|
|
20240326,151100,1034793570,3240,3240,3240,3240,1
|
|
20240326,151000,1034790330,3240,3240,3240,3240,2
|
|
20240326,150900,1034783850,3225,3230,3240,3225,2282
|
|
20240326,150800,1027423520,3240,3240,3240,3240,0
|
|
20240326,150700,1027423520,3240,3240,3240,3240,10
|
|
20240326,150600,1027391120,3240,3240,3240,3240,2
|
|
20240326,150500,1027384640,3240,3230,3240,3230,1025
|
|
20240326,150400,1024068640,3240,3240,3240,3230,17
|
|
20240326,150300,1024013570,3230,3240,3240,3230,329
|
|
20240326,150200,1022947895,3240,3240,3240,3240,0
|
|
20240326,150100,1022947895,3240,3240,3240,3240,0
|
|
20240326,150000,1022947895,3240,3235,3240,3235,52
|
|
20240326,145900,1022779665,3240,3225,3240,3225,63
|
|
20240326,145800,1022576445,3240,3240,3240,3240,0
|
|
20240326,145700,1022576445,3240,3240,3240,3240,0
|
|
20240326,145600,1022576445,3240,3230,3240,3225,1353
|
|
20240326,145500,1018206425,3230,3240,3240,3230,1005
|
|
20240326,145400,1014960225,3245,3245,3245,3245,0
|
|
20240326,145300,1014960225,3245,3245,3245,3245,82
|
|
20240326,145200,1014694135,3245,3245,3245,3245,0
|
|
20240326,145100,1014694135,3245,3245,3245,3245,18
|
|
20240326,145000,1014635725,3245,3245,3245,3245,0
|
|
20240326,144900,1014635725,3245,3245,3245,3245,0
|
|
20240326,144800,1014635725,3245,3240,3245,3240,22
|
|
20240326,144700,1014564435,3245,3245,3245,3245,0
|
|
20240326,144600,1014564435,3245,3245,3245,3245,5
|
|
20240326,144500,1014548210,3245,3245,3245,3245,1
|
|
20240326,144400,1014544965,3245,3225,3245,3225,112
|
|
20240326,144300,1014183685,3245,3245,3245,3245,0
|
|
20240326,144200,1014183685,3245,3245,3245,3245,0
|
|
20240326,144100,1014183685,3245,3245,3245,3245,200
|
|
20240326,144000,1013534685,3245,3245,3245,3245,0
|
|
20240326,143900,1013534685,3245,3235,3245,3235,24
|
|
20240326,143800,1013456970,3240,3230,3240,3230,1125
|
|
20240326,143700,1009823200,3230,3230,3230,3225,7
|
|
20240326,143600,1009800595,3230,3225,3230,3225,52
|
|
20240326,143500,1009632880,3225,3225,3225,3225,69
|
|
20240326,143400,1009410355,3225,3220,3225,3220,263
|
|
20240326,143300,1008562715,3225,3220,3225,3215,7627
|
|
20240326,143200,983988325,3225,3225,3225,3225,2
|
|
20240326,143100,983981875,3220,3225,3225,3220,751
|
|
20240326,143000,981563295,3230,3220,3230,3220,1084
|
|
20240326,142900,978072775,3230,3220,3230,3220,21
|
|
20240326,142800,978005135,3230,3225,3230,3225,81
|
|
20240326,142700,977743905,3230,3230,3230,3230,19
|
|
20240326,142600,977682535,3230,3230,3230,3230,6
|
|
20240326,142500,977663155,3230,3230,3230,3230,67
|
|
20240326,142400,977446745,3230,3220,3230,3220,186
|
|
20240326,142300,976847265,3230,3230,3230,3220,1184
|
|
20240326,142200,973033445,3220,3225,3225,3220,500
|
|
20240326,142100,971422225,3230,3220,3230,3220,352
|
|
20240326,142000,970288765,3230,3220,3230,3220,2854
|
|
20240326,141900,961098845,3230,3230,3230,3230,22
|
|
20240326,141800,961027785,3230,3220,3230,3220,602
|
|
20240326,141700,959089325,3220,3230,3230,3220,9249
|
|
20240326,141600,929289815,3230,3235,3235,3230,5463
|
|
20240326,141500,911633160,3240,3235,3255,3235,602
|
|
20240326,141400,909685150,3255,3255,3255,3255,2
|
|
20240326,141300,909678640,3235,3235,3235,3235,2197
|
|
20240326,141200,902571345,3240,3245,3245,3240,29
|
|
20240326,141100,902477365,3245,3245,3245,3245,200
|
|
20240326,141000,901828365,3245,3240,3245,3240,151
|
|
20240326,140900,901339115,3235,3235,3240,3235,192
|
|
20240326,140800,900717985,3240,3240,3240,3240,1
|
|
20240326,140700,900714745,3240,3240,3240,3240,0
|
|
20240326,140600,900714745,3240,3240,3240,3240,2
|
|
20240326,140500,900708265,3230,3240,3240,3230,3408
|
|
20240326,140400,889675970,3245,3240,3245,3235,219
|
|
20240326,140300,888966600,3240,3240,3240,3240,1132
|
|
20240326,140200,885298920,3240,3240,3245,3240,4093
|
|
20240326,140100,872037590,3245,3245,3255,3245,2552
|
|
20240326,140000,863756310,3255,3255,3255,3255,4
|
|
20240326,135900,863743290,3245,3245,3245,3245,215
|
|
20240326,135800,863045615,3255,3255,3255,3255,1
|
|
20240326,135700,863042360,3255,3255,3255,3255,0
|
|
20240326,135600,863042360,3255,3245,3260,3245,1182
|
|
20240326,135500,859206735,3245,3245,3260,3245,506
|
|
20240326,135400,857564750,3260,3245,3260,3245,34
|
|
20240326,135300,857453925,3260,3260,3260,3260,0
|
|
20240326,135200,857453925,3260,3245,3260,3245,263
|
|
20240326,135100,856600460,3260,3260,3260,3260,5
|
|
20240326,135000,856584160,3260,3260,3260,3260,0
|
|
20240326,134900,856584160,3260,3260,3260,3260,0
|
|
20240326,134800,856584160,3260,3260,3260,3260,0
|
|
20240326,134700,856584160,3260,3260,3260,3260,0
|
|
20240326,134600,856584160,3260,3260,3260,3260,0
|
|
20240326,134500,856584160,3260,3260,3260,3260,788
|
|
20240326,134400,854015280,3265,3260,3265,3260,201
|
|
20240326,134300,853360015,3265,3260,3265,3260,223
|
|
20240326,134200,852633030,3260,3260,3260,3260,2
|
|
20240326,134100,852626510,3255,3255,3255,3255,239
|
|
20240326,134000,851848565,3255,3255,3255,3255,24
|
|
20240326,133900,851770445,3255,3255,3255,3255,12
|
|
20240326,133800,851731385,3250,3235,3255,3235,72
|
|
20240326,133700,851497675,3255,3255,3255,3235,303
|
|
20240326,133600,850517410,3235,3255,3255,3235,103
|
|
20240326,133500,850184145,3250,3235,3250,3235,2787
|
|
20240326,133400,841167665,3235,3230,3235,3225,1115
|
|
20240326,133300,837566700,3230,3225,3230,3225,1967
|
|
20240326,133200,831223120,3225,3230,3230,3225,568
|
|
20240326,133100,829390730,3230,3255,3255,3230,12372
|
|
20240326,133000,789377230,3255,3255,3255,3255,0
|
|
20240326,132900,789377230,3255,3255,3255,3255,0
|
|
20240326,132800,789377230,3255,3255,3255,3255,1
|
|
20240326,132700,789373975,3240,3255,3255,3240,373
|
|
20240326,132600,788165425,3260,3260,3260,3260,0
|
|
20240326,132500,788165425,3260,3255,3260,3255,2
|
|
20240326,132400,788158910,3260,3255,3260,3240,302
|
|
20240326,132300,787180395,3260,3250,3260,3240,2566
|
|
20240326,132200,778860730,3260,3260,3260,3260,7
|
|
20240326,132100,778837910,3260,3260,3260,3260,0
|
|
20240326,132000,778837910,3260,3260,3260,3260,1
|
|
20240326,131900,778834650,3250,3250,3250,3250,334
|
|
20240326,131800,777749150,3260,3260,3260,3260,0
|
|
20240326,131700,777749150,3260,3260,3260,3260,0
|
|
20240326,131600,777749150,3260,3245,3260,3245,977
|
|
20240326,131500,774578755,3240,3245,3245,3240,251
|
|
20240326,131400,773765385,3265,3265,3265,3265,0
|
|
20240326,131300,773765385,3265,3260,3265,3260,132
|
|
20240326,131200,773335055,3260,3260,3260,3260,0
|
|
20240326,131100,773335055,3260,3260,3260,3260,6
|
|
20240326,131000,773315495,3265,3265,3265,3265,0
|
|
20240326,130900,773315495,3265,3240,3265,3240,1335
|
|
20240326,130800,768981880,3240,3240,3240,3240,883
|
|
20240326,130700,766120960,3240,3240,3240,3235,1434
|
|
20240326,130600,761474810,3245,3245,3245,3245,104
|
|
20240326,130500,761137330,3240,3240,3240,3240,114
|
|
20240326,130400,760767970,3240,3260,3260,3240,24393
|
|
20240326,130300,681452600,3260,3265,3265,3260,8470
|
|
20240326,130200,653839890,3265,3265,3265,3265,50
|
|
20240326,130100,653676640,3265,3270,3270,3265,1261
|
|
20240326,130000,649558825,3265,3270,3270,3265,532
|
|
20240326,125900,647821685,3265,3270,3270,3265,2256
|
|
20240326,125800,640454565,3280,3270,3280,3270,66
|
|
20240326,125700,640238725,3280,3270,3280,3265,452
|
|
20240326,125600,638761550,3280,3280,3280,3280,0
|
|
20240326,125500,638761550,3280,3280,3280,3280,350
|
|
20240326,125400,637613550,3280,3280,3280,3280,0
|
|
20240326,125300,637613550,3280,3275,3280,3275,110
|
|
20240326,125200,637253295,3270,3265,3270,3265,2335
|
|
20240326,125100,629617850,3265,3265,3265,3265,40
|
|
20240326,125000,629487250,3270,3265,3270,3265,3
|
|
20240326,124900,629477445,3260,3260,3260,3260,0
|
|
20240326,124800,629477445,3260,3265,3265,3260,28
|
|
20240326,124700,629386030,3265,3265,3270,3260,2679
|
|
20240326,124600,620639095,3270,3270,3270,3265,553
|
|
20240326,124500,618833290,3265,3265,3265,3265,52
|
|
20240326,124400,618663510,3270,3270,3270,3270,0
|
|
20240326,124300,618663510,3270,3270,3270,3270,52
|
|
20240326,124200,618493470,3265,3265,3265,3265,65
|
|
20240326,124100,618281245,3265,3265,3265,3265,200
|
|
20240326,124000,617628245,3270,3270,3270,3270,34
|
|
20240326,123900,617517065,3270,3265,3270,3265,776
|
|
20240326,123800,614983295,3265,3265,3265,3265,0
|
|
20240326,123700,614983295,3265,3270,3270,3265,4820
|
|
20240326,123600,599243490,3270,3275,3280,3270,7720
|
|
20240326,123500,573968445,3280,3280,3280,3280,23
|
|
20240326,123400,573893005,3285,3280,3285,3275,37
|
|
20240326,123300,573771795,3285,3285,3285,3285,1
|
|
20240326,123200,573768510,3280,3280,3285,3280,202
|
|
20240326,123100,573105945,3285,3285,3285,3285,2
|
|
20240326,123000,573099375,3280,3280,3280,3280,1163
|
|
20240326,122900,569284735,3285,3285,3285,3285,10
|
|
20240326,122800,569251885,3290,3290,3290,3290,0
|
|
20240326,122700,569251885,3290,3290,3290,3290,4
|
|
20240326,122600,569238725,3290,3280,3290,3280,10
|
|
20240326,122500,569205905,3290,3285,3290,3285,2
|
|
20240326,122400,569199330,3285,3285,3285,3285,251
|
|
20240326,122300,568374795,3285,3285,3285,3285,50
|
|
20240326,122200,568210545,3285,3285,3285,3285,0
|
|
20240326,122100,568210545,3285,3285,3285,3285,2
|
|
20240326,122000,568203975,3280,3280,3280,3280,800
|
|
20240326,121900,565579975,3285,3285,3285,3285,0
|
|
20240326,121800,565579975,3285,3285,3285,3285,2
|
|
20240326,121700,565573405,3280,3280,3280,3280,1116
|
|
20240326,121600,561912925,3285,3285,3285,3285,500
|
|
20240326,121500,560270425,3285,3285,3285,3285,1
|
|
20240326,121400,560267140,3285,3285,3285,3285,0
|
|
20240326,121300,560267140,3285,3285,3285,3285,1
|
|
20240326,121200,560263855,3285,3285,3285,3285,0
|
|
20240326,121100,560263855,3285,3285,3285,3285,3
|
|
20240326,121000,560254000,3285,3285,3285,3285,35
|
|
20240326,120900,560139025,3285,3280,3285,3275,3243
|
|
20240326,120800,549514245,3285,3285,3285,3285,2
|
|
20240326,120700,549507675,3280,3280,3280,3280,794
|
|
20240326,120600,546903355,3285,3285,3285,3285,0
|
|
20240326,120500,546903355,3285,3280,3285,3280,6
|
|
20240326,120400,546883665,3280,3280,3280,3280,0
|
|
20240326,120300,546883665,3280,3285,3285,3280,967
|
|
20240326,120200,543711865,3285,3280,3285,3280,702
|
|
20240326,120100,541409295,3285,3285,3290,3285,203
|
|
20240326,120000,540742435,3290,3285,3290,3280,3001
|
|
20240326,115900,530897775,3290,3290,3290,3290,0
|
|
20240326,115800,530897775,3290,3290,3290,3290,51
|
|
20240326,115700,530729985,3290,3290,3290,3290,0
|
|
20240326,115600,530729985,3290,3290,3290,3290,0
|
|
20240326,115500,530729985,3290,3290,3290,3290,4
|
|
20240326,115400,530716825,3295,3295,3295,3295,0
|
|
20240326,115300,530716825,3295,3295,3295,3295,1
|
|
20240326,115200,530713530,3285,3290,3290,3285,30
|
|
20240326,115100,530614975,3295,3295,3295,3295,9
|
|
20240326,115000,530585320,3295,3290,3295,3290,890
|
|
20240326,114900,527657215,3295,3290,3295,3290,201
|
|
20240326,114800,526995920,3295,3295,3295,3295,2
|
|
20240326,114700,526989330,3295,3295,3295,3295,19
|
|
20240326,114600,526926725,3295,3295,3295,3295,20
|
|
20240326,114500,526860825,3295,3295,3295,3295,0
|
|
20240326,114400,526860825,3295,3295,3295,3295,0
|
|
20240326,114300,526860825,3295,3295,3295,3295,4
|
|
20240326,114200,526847645,3300,3300,3300,3300,0
|
|
20240326,114100,526847645,3300,3300,3300,3290,702
|
|
20240326,114000,524538045,3285,3290,3300,3285,42
|
|
20240326,113900,524400005,3300,3300,3300,3300,1
|
|
20240326,113800,524396705,3295,3295,3295,3295,0
|
|
20240326,113700,524396705,3295,3295,3295,3295,36
|
|
20240326,113600,524278085,3300,3300,3300,3300,0
|
|
20240326,113500,524278085,3300,3300,3300,3300,1
|
|
20240326,113400,524274785,3285,3285,3285,3285,301
|
|
20240326,113300,523286000,3305,3305,3305,3305,0
|
|
20240326,113200,523286000,3305,3305,3305,3285,2295
|
|
20240326,113100,515745615,3305,3305,3305,3305,1
|
|
20240326,113000,515742310,3290,3290,3290,3290,1
|
|
20240326,112900,515739020,3305,3305,3305,3305,1
|
|
20240326,112800,515735715,3290,3290,3290,3290,317
|
|
20240326,112700,514692785,3290,3295,3295,3290,214
|
|
20240326,112600,513988225,3300,3300,3300,3290,1102
|
|
20240326,112500,510362125,3290,3290,3290,3290,518
|
|
20240326,112400,508657905,3305,3305,3305,3305,0
|
|
20240326,112300,508657905,3305,3305,3305,3305,0
|
|
20240326,112200,508657905,3305,3305,3305,3305,0
|
|
20240326,112100,508657905,3305,3290,3305,3290,1101
|
|
20240326,112000,505035600,3290,3290,3305,3290,566
|
|
20240326,111900,503173445,3290,3290,3305,3290,894
|
|
20240326,111800,500232125,3290,3300,3305,3290,326
|
|
20240326,111700,499158975,3310,3300,3310,3290,1000
|
|
20240326,111600,495866345,3310,3310,3310,3310,0
|
|
20240326,111500,495866345,3310,3310,3310,3310,0
|
|
20240326,111400,495866345,3310,3305,3310,3305,301
|
|
20240326,111300,494871535,3305,3305,3305,3305,1
|
|
20240326,111200,494868230,3305,3305,3305,3305,0
|
|
20240326,111100,494868230,3305,3305,3305,3305,80
|
|
20240326,111000,494603830,3305,3295,3305,3295,200
|
|
20240326,110900,493944820,3300,3305,3305,3300,3
|
|
20240326,110800,493934910,3305,3305,3305,3305,0
|
|
20240326,110700,493934910,3305,3305,3305,3305,1
|
|
20240326,110600,493931605,3305,3305,3305,3305,0
|
|
20240326,110500,493931605,3305,3295,3305,3295,212
|
|
20240326,110400,493233055,3305,3305,3305,3305,0
|
|
20240326,110300,493233055,3305,3305,3305,3305,0
|
|
20240326,110200,493233055,3305,3305,3305,3305,0
|
|
20240326,110100,493233055,3305,3305,3305,3300,507
|
|
20240326,110000,491559945,3305,3305,3305,3305,69
|
|
20240326,105900,491331900,3310,3310,3310,3310,0
|
|
20240326,105800,491331900,3310,3310,3310,3310,0
|
|
20240326,105700,491331900,3310,3310,3310,3310,0
|
|
20240326,105600,491331900,3310,3310,3310,3305,43
|
|
20240326,105500,491189730,3290,3305,3310,3290,136
|
|
20240326,105400,490741050,3305,3300,3305,3300,9004
|
|
20240326,105300,461027840,3300,3290,3300,3290,15
|
|
20240326,105200,460978470,3300,3290,3300,3290,21
|
|
20240326,105100,460909360,3300,3300,3300,3300,0
|
|
20240326,105000,460909360,3300,3290,3300,3290,3444
|
|
20240326,104900,449578580,3290,3290,3290,3290,105
|
|
20240326,104800,449233130,3290,3290,3290,3290,21
|
|
20240326,104700,449164040,3290,3290,3290,3290,0
|
|
20240326,104600,449164040,3290,3290,3290,3290,255
|
|
20240326,104500,448325090,3290,3300,3300,3290,1828
|
|
20240326,104400,442310940,3300,3300,3300,3300,0
|
|
20240326,104300,442310940,3300,3300,3300,3300,0
|
|
20240326,104200,442310940,3300,3300,3300,3300,1
|
|
20240326,104100,442307640,3300,3300,3300,3295,103
|
|
20240326,104000,441967745,3300,3300,3300,3300,255
|
|
20240326,103900,441126245,3300,3300,3300,3300,52
|
|
20240326,103800,440954645,3300,3300,3300,3300,315
|
|
20240326,103700,439915145,3300,3300,3300,3300,1
|
|
20240326,103600,439911845,3300,3300,3300,3300,0
|
|
20240326,103500,439911845,3300,3300,3300,3300,2
|
|
20240326,103400,439905245,3290,3300,3300,3290,33
|
|
20240326,103300,439796665,3295,3300,3300,3295,365
|
|
20240326,103200,438593940,3305,3305,3305,3305,298
|
|
20240326,103100,437609050,3305,3305,3305,3305,0
|
|
20240326,103000,437609050,3305,3305,3305,3305,1540
|
|
20240326,102900,432519350,3305,3305,3305,3305,157
|
|
20240326,102800,432000465,3305,3305,3305,3305,0
|
|
20240326,102700,432000465,3305,3300,3305,3300,3
|
|
20240326,102600,431990560,3305,3305,3305,3305,3
|
|
20240326,102500,431980645,3305,3305,3305,3305,0
|
|
20240326,102400,431980645,3305,3285,3305,3285,224
|
|
20240326,102300,431244785,3305,3305,3305,3305,25
|
|
20240326,102200,431162160,3305,3305,3305,3305,0
|
|
20240326,102100,431162160,3305,3305,3305,3305,0
|
|
20240326,102000,431162160,3305,3305,3305,3305,0
|
|
20240326,101900,431162160,3305,3305,3305,3305,14
|
|
20240326,101800,431115890,3305,3305,3305,3305,120
|
|
20240326,101700,430719290,3305,3290,3305,3285,1511
|
|
20240326,101600,425753815,3305,3305,3305,3305,0
|
|
20240326,101500,425753815,3305,3300,3305,3290,10501
|
|
20240326,101400,391205400,3305,3305,3305,3305,7
|
|
20240326,101300,391182265,3305,3300,3310,3300,491
|
|
20240326,101200,389560455,3290,3290,3290,3290,700
|
|
20240326,101100,387257455,3300,3300,3300,3300,39
|
|
20240326,101000,387128755,3310,3310,3310,3310,0
|
|
20240326,100900,387128755,3310,3310,3310,3310,10
|
|
20240326,100800,387095655,3315,3310,3315,3310,4
|
|
20240326,100700,387082410,3315,3310,3315,3310,100
|
|
20240326,100600,386750960,3315,3310,3315,3310,23
|
|
20240326,100500,386674825,3300,3310,3310,3300,3
|
|
20240326,100400,386664905,3305,3310,3310,3305,326
|
|
20240326,100300,385585895,3310,3310,3310,3310,0
|
|
20240326,100200,385585895,3310,3315,3315,3290,20124
|
|
20240326,100100,319129025,3315,3315,3315,3315,2351
|
|
20240326,100000,311335460,3320,3320,3325,3315,178
|
|
20240326,095900,310744520,3320,3320,3320,3320,2
|
|
20240326,095800,310737880,3315,3315,3320,3315,13
|
|
20240326,095700,310694780,3320,3315,3320,3315,51
|
|
20240326,095600,310525710,3320,3320,3320,3315,24
|
|
20240326,095500,310446050,3310,3315,3315,3310,1326
|
|
20240326,095400,306051605,3315,3315,3315,3315,550
|
|
20240326,095300,304228355,3320,3320,3320,3320,0
|
|
20240326,095200,304228355,3320,3320,3320,3320,3
|
|
20240326,095100,304218395,3320,3320,3320,3320,321
|
|
20240326,095000,303152675,3325,3325,3325,3325,20
|
|
20240326,094900,303086175,3325,3320,3325,3320,121
|
|
20240326,094800,302684350,3325,3320,3325,3320,102
|
|
20240326,094700,302345205,3325,3315,3325,3315,1286
|
|
20240326,094600,298076250,3315,3310,3315,3305,173
|
|
20240326,094500,297503745,3310,3310,3310,3305,98
|
|
20240326,094400,297179825,3305,3295,3305,3295,2410
|
|
20240326,094300,289230460,3295,3295,3295,3295,14
|
|
20240326,094200,289184330,3295,3295,3295,3295,0
|
|
20240326,094100,289184330,3295,3280,3295,3280,62
|
|
20240326,094000,288980940,3280,3280,3280,3280,4561
|
|
20240326,093900,274020860,3280,3280,3295,3280,1145
|
|
20240326,093800,270265215,3280,3300,3300,3280,33
|
|
20240326,093700,270156910,3300,3280,3300,3280,15438
|
|
20240326,093600,219520190,3280,3300,3300,3280,3230
|
|
20240326,093500,208912110,3285,3300,3300,3285,91
|
|
20240326,093400,208613160,3285,3285,3285,3285,3
|
|
20240326,093300,208603305,3285,3300,3300,3285,501
|
|
20240326,093200,206957505,3285,3295,3295,3285,137
|
|
20240326,093100,206506765,3300,3300,3300,3300,1
|
|
20240326,093000,206503465,3290,3300,3300,3290,521
|
|
20240326,092900,204784365,3285,3285,3285,3285,106
|
|
20240326,092800,204436155,3285,3285,3285,3285,16
|
|
20240326,092700,204383595,3290,3290,3295,3285,4169
|
|
20240326,092600,190667480,3290,3285,3295,3285,2399
|
|
20240326,092500,182770120,3290,3290,3290,3290,1540
|
|
20240326,092400,177703520,3290,3300,3300,3290,91
|
|
20240326,092300,177403230,3300,3290,3300,3290,3482
|
|
20240326,092200,165946630,3300,3295,3300,3295,1165
|
|
20240326,092100,162102970,3295,3295,3295,3295,44
|
|
20240326,092000,161957990,3300,3300,3300,3300,3
|
|
20240326,091900,161948090,3300,3300,3300,3300,912
|
|
20240326,091800,158938490,3300,3300,3300,3295,122
|
|
20240326,091700,158536315,3300,3300,3300,3300,1044
|
|
20240326,091600,155091115,3290,3290,3290,3290,750
|
|
20240326,091500,152623615,3290,3290,3290,3290,482
|
|
20240326,091400,151037835,3290,3310,3310,3290,719
|
|
20240326,091300,148671945,3310,3310,3310,3310,12
|
|
20240326,091200,148632225,3310,3310,3310,3310,19
|
|
20240326,091100,148569335,3290,3310,3310,3290,5917
|
|
20240326,091000,129070630,3300,3295,3300,3295,1290
|
|
20240326,090900,124820030,3295,3295,3295,3295,2
|
|
20240326,090800,124813440,3280,3285,3285,3280,2209
|
|
20240326,090700,117564380,3285,3290,3300,3285,676
|
|
20240326,090600,115341085,3290,3290,3290,3290,247
|
|
20240326,090500,114528455,3280,3310,3310,3280,1378
|
|
20240326,090400,109995895,3315,3340,3340,3310,3081
|
|
20240326,090300,99770010,3330,3345,3345,3330,1104
|
|
20240326,090200,96087435,3345,3345,3345,3345,34
|
|
20240326,090100,95973705,3345,3345,3355,3320,18962
|
|
20240326,090000,32552530,3345,3345,3345,3315,9582
|