615 lines
32 KiB
CSV
615 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,191200,1367158290,12890,12890,12890,12890,3264
|
|
20240325,191100,1367158290,12890,12890,12890,12890,0
|
|
20240325,191000,1367158290,12890,12890,12890,12890,0
|
|
20240325,190900,1367158290,12890,12890,12890,12890,0
|
|
20240325,190800,1367158290,12890,12890,12890,12890,0
|
|
20240325,190700,1367158290,12890,12890,12890,12890,0
|
|
20240325,190600,1367158290,12890,12890,12890,12890,0
|
|
20240325,190500,1367158290,12890,12890,12890,12890,0
|
|
20240325,190400,1367158290,12890,12890,12890,12890,0
|
|
20240325,190300,1367158290,12890,12890,12890,12890,0
|
|
20240325,190200,1367158290,12890,12890,12890,12890,0
|
|
20240325,190100,1367158290,12890,12890,12890,12890,0
|
|
20240325,190000,1367158290,12890,12890,12890,12890,0
|
|
20240325,185900,1367158290,12890,12890,12890,12890,0
|
|
20240325,185800,1367158290,12890,12890,12890,12890,0
|
|
20240325,185700,1367158290,12890,12890,12890,12890,0
|
|
20240325,185600,1367158290,12890,12890,12890,12890,0
|
|
20240325,185500,1367158290,12890,12890,12890,12890,0
|
|
20240325,185400,1367158290,12890,12890,12890,12890,0
|
|
20240325,185300,1367158290,12890,12890,12890,12890,0
|
|
20240325,185200,1367158290,12890,12890,12890,12890,0
|
|
20240325,185100,1367158290,12890,12890,12890,12890,0
|
|
20240325,185000,1367158290,12890,12890,12890,12890,0
|
|
20240325,184900,1367158290,12890,12890,12890,12890,0
|
|
20240325,184800,1367158290,12890,12890,12890,12890,0
|
|
20240325,184700,1367158290,12890,12890,12890,12890,0
|
|
20240325,184600,1367158290,12890,12890,12890,12890,0
|
|
20240325,184500,1367158290,12890,12890,12890,12890,0
|
|
20240325,184400,1367158290,12890,12890,12890,12890,0
|
|
20240325,184300,1367158290,12890,12890,12890,12890,0
|
|
20240325,184200,1367158290,12890,12890,12890,12890,3264
|
|
20240325,184100,1367158290,12890,12890,12890,12890,0
|
|
20240325,184000,1367158290,12890,12890,12890,12890,0
|
|
20240325,183900,1367158290,12890,12890,12890,12890,0
|
|
20240325,183800,1367158290,12890,12890,12890,12890,0
|
|
20240325,183700,1367158290,12890,12890,12890,12890,0
|
|
20240325,183600,1367158290,12890,12890,12890,12890,0
|
|
20240325,183500,1367158290,12890,12890,12890,12890,0
|
|
20240325,183400,1367158290,12890,12890,12890,12890,0
|
|
20240325,183300,1367158290,12890,12890,12890,12890,0
|
|
20240325,183200,1367158290,12890,12890,12890,12890,0
|
|
20240325,183100,1367158290,12890,12890,12890,12890,0
|
|
20240325,183000,1367158290,12890,12890,12890,12890,0
|
|
20240325,182900,1367158290,12890,12890,12890,12890,0
|
|
20240325,182800,1367158290,12890,12890,12890,12890,0
|
|
20240325,182700,1367158290,12890,12890,12890,12890,0
|
|
20240325,182600,1367158290,12890,12890,12890,12890,0
|
|
20240325,182500,1367158290,12890,12890,12890,12890,0
|
|
20240325,182400,1367158290,12890,12890,12890,12890,0
|
|
20240325,182300,1367158290,12890,12890,12890,12890,0
|
|
20240325,182200,1367158290,12890,12890,12890,12890,0
|
|
20240325,182100,1367158290,12890,12890,12890,12890,0
|
|
20240325,182000,1367158290,12890,12890,12890,12890,0
|
|
20240325,181900,1367158290,12890,12890,12890,12890,0
|
|
20240325,181800,1367158290,12890,12890,12890,12890,0
|
|
20240325,181700,1367158290,12890,12890,12890,12890,0
|
|
20240325,181600,1367158290,12890,12890,12890,12890,0
|
|
20240325,181500,1367158290,12890,12890,12890,12890,0
|
|
20240325,181400,1367158290,12890,12890,12890,12890,0
|
|
20240325,181300,1367158290,12890,12890,12890,12890,0
|
|
20240325,181200,1367158290,12890,12890,12890,12890,3264
|
|
20240325,181100,1367158290,12890,12890,12890,12890,0
|
|
20240325,181000,1367158290,12890,12890,12890,12890,0
|
|
20240325,180900,1367158290,12890,12890,12890,12890,0
|
|
20240325,180800,1367158290,12890,12890,12890,12890,0
|
|
20240325,180700,1367158290,12890,12890,12890,12890,0
|
|
20240325,180600,1367158290,12890,12890,12890,12890,0
|
|
20240325,180500,1367158290,12890,12890,12890,12890,0
|
|
20240325,180400,1367158290,12890,12890,12890,12890,0
|
|
20240325,180300,1367158290,12890,12890,12890,12890,0
|
|
20240325,180200,1367158290,12890,12890,12890,12890,0
|
|
20240325,180100,1367158290,12890,12890,12890,12890,0
|
|
20240325,180000,1367158290,12890,12890,12890,12890,0
|
|
20240325,175900,1367158290,12890,12890,12890,12890,0
|
|
20240325,175800,1367158290,12890,12890,12890,12890,0
|
|
20240325,175700,1367158290,12890,12890,12890,12890,0
|
|
20240325,175600,1367158290,12890,12890,12890,12890,0
|
|
20240325,175500,1367158290,12890,12890,12890,12890,0
|
|
20240325,175400,1367158290,12890,12890,12890,12890,0
|
|
20240325,175300,1367158290,12890,12890,12890,12890,0
|
|
20240325,175200,1367158290,12890,12890,12890,12890,0
|
|
20240325,175100,1367158290,12890,12890,12890,12890,0
|
|
20240325,175000,1367158290,12890,12890,12890,12890,0
|
|
20240325,174900,1367158290,12890,12890,12890,12890,0
|
|
20240325,174800,1367158290,12890,12890,12890,12890,0
|
|
20240325,174700,1367158290,12890,12890,12890,12890,0
|
|
20240325,174600,1367158290,12890,12890,12890,12890,0
|
|
20240325,174500,1367158290,12890,12890,12890,12890,0
|
|
20240325,174400,1367158290,12890,12890,12890,12890,0
|
|
20240325,174300,1367158290,12890,12890,12890,12890,0
|
|
20240325,174200,1367158290,12890,12890,12890,12890,3264
|
|
20240325,174100,1367158290,12890,12890,12890,12890,0
|
|
20240325,174000,1367158290,12890,12890,12890,12890,0
|
|
20240325,173900,1367158290,12890,12890,12890,12890,0
|
|
20240325,173800,1367158290,12890,12890,12890,12890,0
|
|
20240325,173700,1367158290,12890,12890,12890,12890,0
|
|
20240325,173600,1367158290,12890,12890,12890,12890,0
|
|
20240325,173500,1367158290,12890,12890,12890,12890,0
|
|
20240325,173400,1367158290,12890,12890,12890,12890,0
|
|
20240325,173300,1367158290,12890,12890,12890,12890,0
|
|
20240325,173200,1367158290,12890,12890,12890,12890,0
|
|
20240325,173100,1367158290,12890,12890,12890,12890,0
|
|
20240325,173000,1367158290,12890,12890,12890,12890,0
|
|
20240325,172900,1367158290,12890,12890,12890,12890,0
|
|
20240325,172800,1367158290,12890,12890,12890,12890,0
|
|
20240325,172700,1367158290,12890,12890,12890,12890,0
|
|
20240325,172600,1367158290,12890,12890,12890,12890,0
|
|
20240325,172500,1367158290,12890,12890,12890,12890,0
|
|
20240325,172400,1367158290,12890,12890,12890,12890,0
|
|
20240325,172300,1367158290,12890,12890,12890,12890,0
|
|
20240325,172200,1367158290,12890,12890,12890,12890,0
|
|
20240325,172100,1367158290,12890,12890,12890,12890,0
|
|
20240325,172000,1367158290,12890,12890,12890,12890,0
|
|
20240325,171900,1367158290,12890,12890,12890,12890,0
|
|
20240325,171800,1367158290,12890,12890,12890,12890,0
|
|
20240325,171700,1367158290,12890,12890,12890,12890,0
|
|
20240325,171600,1367158290,12890,12890,12890,12890,0
|
|
20240325,171500,1367158290,12890,12890,12890,12890,0
|
|
20240325,171400,1367158290,12890,12890,12890,12890,0
|
|
20240325,171300,1367158290,12890,12890,12890,12890,0
|
|
20240325,171200,1367158290,12890,12890,12890,12890,3264
|
|
20240325,171100,1367158290,12890,12890,12890,12890,0
|
|
20240325,171000,1367158290,12890,12890,12890,12890,0
|
|
20240325,170900,1367158290,12890,12890,12890,12890,0
|
|
20240325,170800,1367158290,12890,12890,12890,12890,0
|
|
20240325,170700,1367158290,12890,12890,12890,12890,0
|
|
20240325,170600,1367158290,12890,12890,12890,12890,0
|
|
20240325,170500,1367158290,12890,12890,12890,12890,0
|
|
20240325,170400,1367158290,12890,12890,12890,12890,0
|
|
20240325,170300,1367158290,12890,12890,12890,12890,0
|
|
20240325,170200,1367158290,12890,12890,12890,12890,0
|
|
20240325,170100,1367158290,12890,12890,12890,12890,0
|
|
20240325,170000,1367158290,12890,12890,12890,12890,0
|
|
20240325,165900,1367158290,12890,12890,12890,12890,0
|
|
20240325,165800,1367158290,12890,12890,12890,12890,0
|
|
20240325,165700,1367158290,12890,12890,12890,12890,0
|
|
20240325,165600,1367158290,12890,12890,12890,12890,0
|
|
20240325,165500,1367158290,12890,12890,12890,12890,0
|
|
20240325,165400,1367158290,12890,12890,12890,12890,0
|
|
20240325,165300,1367158290,12890,12890,12890,12890,0
|
|
20240325,165200,1367158290,12890,12890,12890,12890,0
|
|
20240325,165100,1367158290,12890,12890,12890,12890,0
|
|
20240325,165000,1367158290,12890,12890,12890,12890,0
|
|
20240325,164900,1367158290,12890,12890,12890,12890,0
|
|
20240325,164800,1367158290,12890,12890,12890,12890,0
|
|
20240325,164700,1367158290,12890,12890,12890,12890,0
|
|
20240325,164600,1367158290,12890,12890,12890,12890,0
|
|
20240325,164500,1367158290,12890,12890,12890,12890,0
|
|
20240325,164400,1367158290,12890,12890,12890,12890,0
|
|
20240325,164300,1367158290,12890,12890,12890,12890,0
|
|
20240325,164200,1367158290,12890,12890,12890,12890,3264
|
|
20240325,164100,1367158290,12890,12890,12890,12890,0
|
|
20240325,164000,1367158290,12890,12890,12890,12890,0
|
|
20240325,163900,1367158290,12890,12890,12890,12890,0
|
|
20240325,163800,1367158290,12890,12890,12890,12890,0
|
|
20240325,163700,1367158290,12890,12890,12890,12890,0
|
|
20240325,163600,1367158290,12890,12890,12890,12890,0
|
|
20240325,163500,1367158290,12890,12890,12890,12890,0
|
|
20240325,163400,1367158290,12890,12890,12890,12890,0
|
|
20240325,163300,1367158290,12890,12890,12890,12890,0
|
|
20240325,163200,1367158290,12890,12890,12890,12890,0
|
|
20240325,163100,1367158290,12890,12890,12890,12890,0
|
|
20240325,163000,1367158290,12890,12890,12890,12890,0
|
|
20240325,162900,1367158290,12890,12890,12890,12890,0
|
|
20240325,162800,1367158290,12890,12890,12890,12890,0
|
|
20240325,162700,1367158290,12890,12890,12890,12890,0
|
|
20240325,162600,1367158290,12890,12890,12890,12890,0
|
|
20240325,162500,1367158290,12890,12890,12890,12890,0
|
|
20240325,162400,1367158290,12890,12890,12890,12890,0
|
|
20240325,162300,1367158290,12890,12890,12890,12890,0
|
|
20240325,162200,1367158290,12890,12890,12890,12890,0
|
|
20240325,162100,1367158290,12890,12890,12890,12890,0
|
|
20240325,162000,1367158290,12890,12890,12890,12890,0
|
|
20240325,161900,1367158290,12890,12890,12890,12890,0
|
|
20240325,161800,1367158290,12890,12890,12890,12890,0
|
|
20240325,161700,1367158290,12890,12890,12890,12890,0
|
|
20240325,161600,1367158290,12890,12890,12890,12890,0
|
|
20240325,161500,1367158290,12890,12890,12890,12890,0
|
|
20240325,161400,1367158290,12890,12890,12890,12890,0
|
|
20240325,161300,1367158290,12890,12890,12890,12890,0
|
|
20240325,161200,1367158290,12890,12890,12890,12890,3264
|
|
20240325,161100,1367158290,12890,12890,12890,12890,0
|
|
20240325,161000,1367158290,12890,12890,12890,12890,0
|
|
20240325,160900,1367158290,12890,12890,12890,12890,0
|
|
20240325,160800,1367158290,12890,12890,12890,12890,0
|
|
20240325,160700,1367158290,12890,12890,12890,12890,0
|
|
20240325,160600,1367158290,12890,12890,12890,12890,0
|
|
20240325,160500,1367158290,12890,12890,12890,12890,0
|
|
20240325,160400,1367158290,12890,12890,12890,12890,0
|
|
20240325,160300,1367158290,12890,12890,12890,12890,0
|
|
20240325,160200,1367158290,12890,12890,12890,12890,0
|
|
20240325,160100,1367158290,12890,12890,12890,12890,0
|
|
20240325,160000,1367158290,12890,12890,12890,12890,0
|
|
20240325,155900,1367158290,12890,12890,12890,12890,0
|
|
20240325,155800,1367158290,12890,12890,12890,12890,0
|
|
20240325,155700,1367158290,12890,12890,12890,12890,0
|
|
20240325,155600,1367158290,12890,12890,12890,12890,0
|
|
20240325,155500,1367158290,12890,12890,12890,12890,0
|
|
20240325,155400,1367158290,12890,12890,12890,12890,0
|
|
20240325,155300,1367158290,12890,12890,12890,12890,0
|
|
20240325,155200,1367158290,12890,12890,12890,12890,0
|
|
20240325,155100,1367158290,12890,12890,12890,12890,0
|
|
20240325,155000,1367158290,12890,12890,12890,12890,0
|
|
20240325,154900,1367158290,12890,12890,12890,12890,0
|
|
20240325,154800,1367158290,12890,12890,12890,12890,0
|
|
20240325,154700,1367158290,12890,12890,12890,12890,0
|
|
20240325,154600,1367158290,12890,12890,12890,12890,0
|
|
20240325,154500,1367158290,12890,12890,12890,12890,0
|
|
20240325,154400,1367158290,12890,12890,12890,12890,0
|
|
20240325,154300,1367158290,12890,12890,12890,12890,0
|
|
20240325,154200,1367158290,12890,12890,12890,12890,3264
|
|
20240325,154100,1367158290,12890,12890,12890,12890,0
|
|
20240325,154000,1367158290,12890,12890,12890,12890,0
|
|
20240325,153900,1367158290,12890,12890,12890,12890,0
|
|
20240325,153800,1367158290,12890,12890,12890,12890,0
|
|
20240325,153700,1367158290,12890,12890,12890,12890,0
|
|
20240325,153600,1367158290,12890,12890,12890,12890,0
|
|
20240325,153500,1367158290,12890,12890,12890,12890,0
|
|
20240325,153400,1367158290,12890,12890,12890,12890,0
|
|
20240325,153300,1367158290,12890,12890,12890,12890,0
|
|
20240325,153200,1367158290,12890,12890,12890,12890,0
|
|
20240325,153100,1367158290,12890,12890,12890,12890,0
|
|
20240325,153000,1367158290,12890,12890,12890,12890,3264
|
|
20240325,152900,1325085330,12890,12890,12890,12890,0
|
|
20240325,152800,1325085330,12890,12890,12890,12890,0
|
|
20240325,152700,1325085330,12890,12890,12890,12890,0
|
|
20240325,152600,1325085330,12890,12890,12890,12890,0
|
|
20240325,152500,1325085330,12890,12890,12890,12890,0
|
|
20240325,152400,1325085330,12890,12890,12890,12890,0
|
|
20240325,152300,1325085330,12890,12890,12890,12890,0
|
|
20240325,152200,1325085330,12890,12890,12890,12890,0
|
|
20240325,152100,1325085330,12890,12890,12890,12890,0
|
|
20240325,152000,1325085330,12890,12890,12890,12890,0
|
|
20240325,151900,1325085330,12890,12890,12910,12890,84
|
|
20240325,151800,1324002490,12890,12900,12910,12890,525
|
|
20240325,151700,1317230180,12900,12910,12910,12900,131
|
|
20240325,151600,1315540260,12900,12910,12910,12900,48
|
|
20240325,151500,1314920860,12900,12900,12900,12900,189
|
|
20240325,151400,1312482760,12900,12900,12900,12900,829
|
|
20240325,151300,1301788660,12890,12890,12890,12890,0
|
|
20240325,151200,1301788660,12890,12890,12890,12890,14
|
|
20240325,151100,1301608200,12910,12910,12910,12890,1522
|
|
20240325,151000,1281984690,12900,12910,12910,12900,896
|
|
20240325,150900,1270426280,12900,12890,12900,12890,815
|
|
20240325,150800,1259913780,12890,12890,12890,12890,201
|
|
20240325,150700,1257322890,12890,12890,12890,12890,32
|
|
20240325,150600,1256910410,12890,12900,12900,12890,20
|
|
20240325,150500,1256652550,12890,12900,12900,12890,2156
|
|
20240325,150400,1228860380,12900,12910,12910,12900,2957
|
|
20240325,150300,1190714980,12900,12910,12910,12900,24
|
|
20240325,150200,1190405280,12910,12910,12910,12900,63
|
|
20240325,150100,1189592090,12910,12910,12910,12900,62
|
|
20240325,150000,1188791810,12910,12910,12910,12910,45
|
|
20240325,145900,1188210860,12910,12910,12910,12910,6
|
|
20240325,145800,1188133400,12900,12900,12900,12900,534
|
|
20240325,145700,1181244800,12900,12910,12910,12900,34
|
|
20240325,145600,1180806000,12910,12920,12920,12910,16
|
|
20240325,145500,1180599430,12920,12910,12920,12900,382
|
|
20240325,145400,1175669660,12910,12910,12920,12910,52
|
|
20240325,145300,1174998310,12920,12920,12920,12920,0
|
|
20240325,145200,1174998310,12920,12910,12920,12910,178
|
|
20240325,145100,1172700320,12910,12910,12910,12910,0
|
|
20240325,145000,1172700320,12910,12910,12920,12910,727
|
|
20240325,144900,1163314740,12920,12920,12920,12920,50
|
|
20240325,144800,1162668740,12920,12920,12920,12920,0
|
|
20240325,144700,1162668740,12920,12920,12920,12920,0
|
|
20240325,144600,1162668740,12920,12920,12920,12920,1
|
|
20240325,144500,1162655820,12920,12910,12920,12910,51
|
|
20240325,144400,1161997400,12910,12910,12910,12910,0
|
|
20240325,144300,1161997400,12910,12910,12910,12910,1502
|
|
20240325,144200,1142606580,12900,12900,12900,12900,1
|
|
20240325,144100,1142593680,12910,12910,12910,12910,1
|
|
20240325,144000,1142580770,12900,12900,12900,12900,36
|
|
20240325,143900,1142116370,12910,12910,12910,12910,4
|
|
20240325,143800,1142064730,12900,12900,12900,12900,86
|
|
20240325,143700,1140955330,12910,12910,12910,12910,505
|
|
20240325,143600,1134435780,12910,12910,12910,12910,50
|
|
20240325,143500,1133790280,12910,12910,12910,12910,0
|
|
20240325,143400,1133790280,12910,12920,12920,12910,62
|
|
20240325,143300,1132989840,12910,12920,12920,12910,39
|
|
20240325,143200,1132486330,12920,12900,12920,12900,153
|
|
20240325,143100,1130512570,12900,12910,12910,12900,1000
|
|
20240325,143000,1117609380,12910,12910,12910,12910,34
|
|
20240325,142900,1117170440,12920,12920,12920,12920,96
|
|
20240325,142800,1115930120,12910,12920,12920,12910,21
|
|
20240325,142700,1115659000,12920,12900,12920,12900,83
|
|
20240325,142600,1114587300,12920,12910,12920,12910,1030
|
|
20240325,142500,1101289900,12910,12910,12910,12910,2
|
|
20240325,142400,1101264080,12910,12910,12910,12910,1
|
|
20240325,142300,1101251170,12910,12910,12910,12910,40
|
|
20240325,142200,1100734770,12920,12920,12920,12920,0
|
|
20240325,142100,1100734770,12920,12930,12930,12920,518
|
|
20240325,142000,1094042190,12930,12930,12930,12930,3
|
|
20240325,141900,1094003400,12930,12920,12930,12920,111
|
|
20240325,141800,1092569270,12920,12920,12920,12920,33
|
|
20240325,141700,1092142910,12930,12930,12930,12930,4
|
|
20240325,141600,1092091190,12930,12930,12930,12930,0
|
|
20240325,141500,1092091190,12930,12920,12930,12920,60
|
|
20240325,141400,1091315980,12910,12920,12920,12910,67
|
|
20240325,141300,1090450560,12930,12930,12930,12930,1
|
|
20240325,141200,1090437630,12910,12930,12930,12910,2
|
|
20240325,141100,1090411790,12910,12910,12910,12910,38
|
|
20240325,141000,1089921210,12910,12910,12910,12910,0
|
|
20240325,140900,1089921210,12910,12910,12910,12910,17
|
|
20240325,140800,1089701740,12910,12900,12910,12900,9
|
|
20240325,140700,1089585630,12910,12910,12910,12910,103
|
|
20240325,140600,1088255900,12910,12910,12910,12910,363
|
|
20240325,140500,1083569570,12910,12910,12910,12910,0
|
|
20240325,140400,1083569570,12910,12910,12910,12910,1
|
|
20240325,140300,1083556660,12920,12920,12920,12920,1
|
|
20240325,140200,1083543740,12920,12920,12920,12920,88
|
|
20240325,140100,1082406780,12920,12920,12920,12920,30
|
|
20240325,140000,1082019180,12920,12920,12920,12910,872
|
|
20240325,135900,1070753290,12920,12920,12920,12920,21
|
|
20240325,135800,1070481970,12910,12910,12910,12910,0
|
|
20240325,135700,1070481970,12910,12910,12910,12910,0
|
|
20240325,135600,1070481970,12910,12910,12910,12910,60
|
|
20240325,135500,1069707370,12910,12910,12910,12910,9
|
|
20240325,135400,1069591180,12910,12910,12910,12910,94
|
|
20240325,135300,1068377640,12900,12910,12910,12900,67
|
|
20240325,135200,1067513050,12910,12910,12910,12910,117
|
|
20240325,135100,1066002580,12910,12910,12910,12910,10
|
|
20240325,135000,1065873480,12890,12890,12890,12890,0
|
|
20240325,134900,1065873480,12890,12900,12900,12890,1111
|
|
20240325,134800,1051541960,12900,12900,12900,12900,500
|
|
20240325,134700,1045091960,12890,12890,12890,12890,0
|
|
20240325,134600,1045091960,12890,12890,12890,12890,34
|
|
20240325,134500,1044653700,12900,12910,12910,12900,1164
|
|
20240325,134400,1029637190,12910,12920,12920,12910,724
|
|
20240325,134300,1020290250,12920,12920,12920,12920,10
|
|
20240325,134200,1020161050,12910,12910,12910,12910,87
|
|
20240325,134100,1019037880,12930,12930,12930,12930,0
|
|
20240325,134000,1019037880,12930,12920,12930,12920,645
|
|
20240325,133900,1010704470,12920,12920,12920,12920,0
|
|
20240325,133800,1010704470,12920,12920,12920,12920,0
|
|
20240325,133700,1010704470,12920,12920,12920,12920,38
|
|
20240325,133600,1010213510,12930,12930,12930,12930,15
|
|
20240325,133500,1010019560,12930,12930,12930,12930,10
|
|
20240325,133400,1009890260,12930,12930,12930,12930,1
|
|
20240325,133300,1009877330,12930,12940,12940,12930,310
|
|
20240325,133200,1005866030,12930,12930,12930,12930,14
|
|
20240325,133100,1005685010,12940,12940,12940,12940,10
|
|
20240325,133000,1005555610,12940,12940,12940,12940,135
|
|
20240325,132900,1003808710,12920,12920,12920,12920,104
|
|
20240325,132800,1002465030,12920,12920,12920,12920,51
|
|
20240325,132700,1001806110,12920,12910,12920,12910,96
|
|
20240325,132600,1000566450,12910,12910,12910,12910,0
|
|
20240325,132500,1000566450,12910,12920,12920,12910,370
|
|
20240325,132400,995786410,12910,12910,12910,12910,41
|
|
20240325,132300,995257100,12910,12910,12910,12910,307
|
|
20240325,132200,991293730,12910,12910,12910,12910,0
|
|
20240325,132100,991293730,12910,12920,12920,12910,25
|
|
20240325,132000,990970970,12910,12910,12910,12910,36
|
|
20240325,131900,990506210,12920,12920,12920,12920,55
|
|
20240325,131800,989795610,12910,12910,12910,12910,136
|
|
20240325,131700,988039850,12910,12890,12910,12890,2419
|
|
20240325,131600,956839310,12890,12880,12890,12880,324
|
|
20240325,131500,952663650,12880,12880,12880,12880,41
|
|
20240325,131400,952135570,12890,12890,12890,12890,41
|
|
20240325,131300,951607080,12890,12890,12890,12890,136
|
|
20240325,131200,949854040,12890,12890,12890,12890,5
|
|
20240325,131100,949789590,12900,12900,12900,12900,1
|
|
20240325,131000,949776690,12900,12900,12900,12900,28
|
|
20240325,130900,949415490,12900,12890,12900,12880,1192
|
|
20240325,130800,934050920,12890,12890,12890,12890,10
|
|
20240325,130700,933922020,12880,12880,12880,12880,290
|
|
20240325,130600,930186820,12880,12890,12890,12880,114
|
|
20240325,130500,928717700,12890,12890,12890,12890,145
|
|
20240325,130400,926848650,12890,12890,12890,12890,172
|
|
20240325,130300,924631570,12880,12880,12880,12880,494
|
|
20240325,130200,918268850,12890,12890,12890,12890,10
|
|
20240325,130100,918139950,12880,12880,12880,12880,0
|
|
20240325,130000,918139950,12880,12880,12880,12880,1
|
|
20240325,125900,918127070,12890,12890,12890,12880,53
|
|
20240325,125800,917444400,12890,12890,12890,12890,2
|
|
20240325,125700,917418620,12880,12880,12880,12880,89
|
|
20240325,125600,916272300,12880,12880,12880,12880,10
|
|
20240325,125500,916143500,12880,12880,12890,12880,1083
|
|
20240325,125400,902190680,12880,12890,12890,12880,120
|
|
20240325,125300,900644240,12880,12880,12880,12880,0
|
|
20240325,125200,900644240,12880,12880,12880,12880,115
|
|
20240325,125100,899163040,12870,12870,12870,12870,18
|
|
20240325,125000,898931380,12870,12870,12870,12870,192
|
|
20240325,124900,896460340,12870,12870,12870,12860,48
|
|
20240325,124800,895842960,12870,12880,12880,12860,2021
|
|
20240325,124700,869834820,12880,12890,12890,12880,128
|
|
20240325,124600,868186130,12880,12880,12880,12880,350
|
|
20240325,124500,863678130,12890,12890,12890,12890,8
|
|
20240325,124400,863575010,12880,12880,12880,12880,47
|
|
20240325,124300,862969650,12890,12890,12890,12890,1
|
|
20240325,124200,862956760,12880,12890,12890,12880,80
|
|
20240325,124100,861925590,12890,12890,12890,12890,511
|
|
20240325,124000,855338800,12890,12880,12890,12880,372
|
|
20240325,123900,850543820,12880,12880,12880,12880,0
|
|
20240325,123800,850543820,12880,12910,12910,12880,4251
|
|
20240325,123700,795736420,12910,12910,12910,12910,102
|
|
20240325,123600,794419600,12910,12900,12910,12900,607
|
|
20240325,123500,786589040,12900,12900,12900,12900,29
|
|
20240325,123400,786214940,12910,12900,12910,12900,419
|
|
20240325,123300,780805850,12910,12900,12910,12900,40
|
|
20240325,123200,780289550,12910,12910,12910,12910,108
|
|
20240325,123100,778895270,12910,12910,12910,12910,137
|
|
20240325,123000,777126600,12910,12920,12920,12910,453
|
|
20240325,122900,771278240,12930,12930,12930,12930,50
|
|
20240325,122800,770631740,12960,12960,12960,12960,0
|
|
20240325,122700,770631740,12960,12930,12960,12900,7654
|
|
20240325,122600,671819120,12920,12930,12930,12920,3112
|
|
20240325,122500,631611240,12930,12930,12930,12930,8
|
|
20240325,122400,631507800,12930,12950,12950,12930,233
|
|
20240325,122300,628493930,12930,12930,12930,12930,1055
|
|
20240325,122200,614852780,12930,12940,12940,12930,210
|
|
20240325,122100,612137380,12940,12940,12940,12940,5
|
|
20240325,122000,612072680,12940,12940,12940,12940,2
|
|
20240325,121900,612046800,12940,12940,12940,12940,5
|
|
20240325,121800,611982100,12930,12940,12940,12930,40
|
|
20240325,121700,611464830,12940,12940,12940,12940,0
|
|
20240325,121600,611464830,12940,12930,12940,12930,400
|
|
20240325,121500,606292630,12940,12940,12940,12940,1755
|
|
20240325,121400,583582930,12960,12940,12960,12940,395
|
|
20240325,121300,578466270,12950,12950,12950,12950,0
|
|
20240325,121200,578466270,12950,12950,12950,12950,532
|
|
20240325,121100,571576870,12950,12940,12950,12940,119
|
|
20240325,121000,570036320,12940,12940,12970,12940,62
|
|
20240325,120900,569234010,12950,12950,12960,12950,320
|
|
20240325,120800,565089990,12950,12950,12950,12950,10
|
|
20240325,120700,564960490,12950,12950,12950,12950,774
|
|
20240325,120600,554937190,12950,12950,12950,12950,0
|
|
20240325,120500,554937190,12950,12950,12950,12950,30
|
|
20240325,120400,554548690,12950,12950,12950,12950,15
|
|
20240325,120300,554354440,12960,12960,12960,12960,53
|
|
20240325,120200,553667560,12960,12950,12960,12950,48
|
|
20240325,120100,553045950,12960,12960,12960,12950,19
|
|
20240325,120000,552799840,12960,12960,12970,12960,52
|
|
20240325,115900,552125910,12960,12960,12960,12960,0
|
|
20240325,115800,552125910,12960,12960,12960,12960,20
|
|
20240325,115700,551866710,12960,12950,12960,12950,104
|
|
20240325,115600,550519870,12970,12970,12970,12970,45
|
|
20240325,115500,549936220,12950,12960,12960,12950,38
|
|
20240325,115400,549444110,12960,12960,12960,12960,0
|
|
20240325,115300,549444110,12960,12960,12960,12960,25
|
|
20240325,115200,549120110,12960,12960,12960,12960,0
|
|
20240325,115100,549120110,12960,12970,12970,12960,1130
|
|
20240325,115000,534472590,12970,12970,12970,12970,41
|
|
20240325,114900,533940820,12970,12970,12970,12970,2
|
|
20240325,114800,533914880,12980,12980,12980,12980,0
|
|
20240325,114700,533914880,12980,12980,12980,12980,16
|
|
20240325,114600,533707200,12980,12980,12980,12980,0
|
|
20240325,114500,533707200,12980,12980,12980,12980,2
|
|
20240325,114400,533681240,12980,12980,12980,12980,29
|
|
20240325,114300,533304820,12970,12980,12980,12970,931
|
|
20240325,114200,521223220,12980,12980,12980,12980,100
|
|
20240325,114100,519925220,12980,12970,12980,12970,248
|
|
20240325,114000,516706190,12980,12980,12980,12980,0
|
|
20240325,113900,516706190,12980,12980,12980,12980,1
|
|
20240325,113800,516693210,12970,12970,12970,12970,0
|
|
20240325,113700,516693210,12970,12970,12970,12970,0
|
|
20240325,113600,516693210,12970,12970,12970,12970,76
|
|
20240325,113500,515707490,12970,12970,12970,12970,0
|
|
20240325,113400,515707490,12970,12960,12970,12960,87
|
|
20240325,113300,514579870,12970,12970,12970,12970,2
|
|
20240325,113200,514553930,12970,12970,12970,12970,8
|
|
20240325,113100,514450170,12970,12970,12970,12970,2
|
|
20240325,113000,514424230,12960,12960,12960,12960,33
|
|
20240325,112900,513996550,12970,12970,12970,12970,5
|
|
20240325,112800,513931700,12970,12970,12970,12970,0
|
|
20240325,112700,513931700,12970,12960,12970,12960,101
|
|
20240325,112600,512622730,12960,12970,12970,12960,38
|
|
20240325,112500,512130210,12960,12970,12970,12960,128
|
|
20240325,112400,510470350,12980,12980,12980,12980,0
|
|
20240325,112300,510470350,12980,12980,12980,12980,2
|
|
20240325,112200,510444390,12980,12980,12980,12980,146
|
|
20240325,112100,508549310,12990,12950,12990,12950,176
|
|
20240325,112000,506268160,12960,12960,12960,12960,44
|
|
20240325,111900,505697920,12960,12960,12960,12960,0
|
|
20240325,111800,505697920,12960,12960,12960,12960,11
|
|
20240325,111700,505555360,12960,12960,12960,12960,459
|
|
20240325,111600,499606720,12960,12970,12970,12960,22
|
|
20240325,111500,499321590,12970,12970,12990,12970,27
|
|
20240325,111400,498971360,12970,13000,13000,12970,13
|
|
20240325,111300,498802720,12950,12960,13000,12950,591
|
|
20240325,111200,491148580,12960,12960,12960,12960,11
|
|
20240325,111100,491006020,12960,12980,12980,12960,146
|
|
20240325,111000,489113820,12980,12980,13000,12980,4
|
|
20240325,110900,489061880,12980,13000,13000,12980,35
|
|
20240325,110800,488607540,12960,12960,12960,12960,96
|
|
20240325,110700,487363380,12960,12960,12960,12960,3
|
|
20240325,110600,487324500,12960,12960,12960,12960,3
|
|
20240325,110500,487285620,12950,12950,12950,12950,190
|
|
20240325,110400,484825120,12950,12960,12960,12950,52
|
|
20240325,110300,484151590,12960,12960,12960,12960,63
|
|
20240325,110200,483335110,12950,12960,12960,12950,3
|
|
20240325,110100,483296240,12960,12990,12990,12960,105
|
|
20240325,110000,481935410,12950,12950,12950,12950,20
|
|
20240325,105900,481676410,13000,12960,13000,12960,25
|
|
20240325,105800,481352290,12960,12960,12960,12960,28
|
|
20240325,105700,480989410,12940,12950,12950,12940,57
|
|
20240325,105600,480251530,12950,13000,13000,12950,63
|
|
20240325,105500,479433180,12950,12950,12950,12950,1
|
|
20240325,105400,479420230,13000,13000,13000,13000,20
|
|
20240325,105300,479160230,13000,12940,13000,12930,633
|
|
20240325,105200,470959100,12940,13000,13000,12940,501
|
|
20240325,105100,464475110,12980,12950,13000,12950,131
|
|
20240325,105000,462774090,12960,12960,12960,12960,200
|
|
20240325,104900,460182090,12940,12960,12960,12940,330
|
|
20240325,104800,455905690,12940,12940,12940,12940,206
|
|
20240325,104700,453240050,12940,12940,12940,12940,37
|
|
20240325,104600,452761270,12940,12940,12940,12940,41
|
|
20240325,104500,452230730,12940,12940,12960,12940,1068
|
|
20240325,104400,438407710,12940,12940,12940,12940,35
|
|
20240325,104300,437954810,12950,12950,12950,12950,68
|
|
20240325,104200,437074210,12950,12950,12950,12950,51
|
|
20240325,104100,436413760,12950,12950,12950,12950,102
|
|
20240325,104000,435092860,12950,12940,12950,12940,17
|
|
20240325,103900,434872780,12940,12950,12950,12940,2
|
|
20240325,103800,434846890,12960,12950,12960,12940,1594
|
|
20240325,103700,414216630,12950,12950,12960,12950,1247
|
|
20240325,103600,398067970,12950,12950,12950,12950,16
|
|
20240325,103500,397860770,12950,12950,12950,12950,549
|
|
20240325,103400,390751220,12960,12960,12960,12960,1
|
|
20240325,103300,390738260,12950,12950,12960,12950,108
|
|
20240325,103200,389339640,12950,12950,12950,12950,36
|
|
20240325,103100,388873440,12960,12960,12960,12960,126
|
|
20240325,103000,387240480,12960,12970,12970,12960,163
|
|
20240325,102900,385127900,12960,12960,12960,12960,0
|
|
20240325,102800,385127900,12960,12960,12960,12960,65
|
|
20240325,102700,384285500,12950,12980,12980,12950,2324
|
|
20240325,102600,354165020,12980,12980,12980,12980,65
|
|
20240325,102500,353321320,12980,13000,13000,12980,247
|
|
20240325,102400,350111260,12990,12990,12990,12990,760
|
|
20240325,102300,340238860,12990,13000,13000,12990,10
|
|
20240325,102200,340108950,12990,13000,13000,12990,7
|
|
20240325,102100,340017960,13010,13000,13010,13000,73
|
|
20240325,102000,339068820,13000,13000,13000,13000,12
|
|
20240325,101900,338912820,13000,13000,13000,13000,2
|
|
20240325,101800,338886820,13000,13000,13000,13000,400
|
|
20240325,101700,333686820,13000,13000,13000,12990,43
|
|
20240325,101600,333127850,13000,12960,13000,12960,235
|
|
20240325,101500,330074230,12970,12960,12970,12960,157
|
|
20240325,101400,328039010,12960,12970,12980,12960,81
|
|
20240325,101300,326988950,12980,13000,13000,12980,171
|
|
20240325,101200,324769330,12980,12980,12980,12980,392
|
|
20240325,101100,319681170,12980,12980,12980,12980,0
|
|
20240325,101000,319681170,12980,12980,12980,12980,35
|
|
20240325,100900,319226870,13000,13000,13000,13000,7
|
|
20240325,100800,319135870,13000,13000,13000,13000,69
|
|
20240325,100700,318238870,13010,13010,13010,12970,12
|
|
20240325,100600,318083150,13010,13010,13010,13010,1
|
|
20240325,100500,318070140,12960,12960,12970,12950,1297
|
|
20240325,100400,301262330,12970,12980,12980,12970,205
|
|
20240325,100300,298603430,12980,12990,13010,12970,1475
|
|
20240325,100200,279463670,13010,13000,13020,13000,285
|
|
20240325,100100,275756950,13000,13020,13020,13000,154
|
|
20240325,100000,273754930,13020,13020,13020,13020,1
|
|
20240325,095900,273741910,12980,12980,12980,12980,64
|
|
20240325,095800,272911190,12970,12980,12980,12970,263
|
|
20240325,095700,269498670,12980,12980,12980,12980,23
|
|
20240325,095600,269200130,13000,12980,13000,12980,356
|
|
20240325,095500,264579170,12980,12990,13050,12980,224
|
|
20240325,095400,261662560,12980,12980,12990,12980,423
|
|
20240325,095300,256171430,12990,12990,12990,12990,84
|
|
20240325,095200,255080270,12990,12990,13000,12980,502
|
|
20240325,095100,248558950,12990,13000,13000,12990,244
|
|
20240325,095000,245389250,13000,13000,13000,13000,8
|
|
20240325,094900,245285250,12990,12990,12990,12990,0
|
|
20240325,094800,245285250,12990,13000,13000,12990,220
|
|
20240325,094700,242426290,12990,13000,13000,12990,304
|
|
20240325,094600,238475480,13000,13000,13000,13000,290
|
|
20240325,094500,234705480,13030,13010,13030,13010,104
|
|
20240325,094400,233351780,13000,13000,13010,13000,153
|
|
20240325,094300,231362770,12990,13000,13000,12990,80
|
|
20240325,094200,230323140,12990,12990,12990,12990,34
|
|
20240325,094100,229881480,12990,12990,12990,12980,2050
|
|
20240325,094000,203268760,12990,12990,12990,12990,15
|
|
20240325,093900,203073910,12990,12990,12990,12990,0
|
|
20240325,093800,203073910,12990,12980,12990,12980,303
|
|
20240325,093700,199137970,12980,12990,12990,12980,140
|
|
20240325,093600,197319880,12990,12990,12990,12990,143
|
|
20240325,093500,195462310,12990,12990,12990,12980,1084
|
|
20240325,093400,181386460,12990,13000,13000,12990,1175
|
|
20240325,093300,166122680,13000,13000,13000,13000,14
|
|
20240325,093200,165940680,13000,12990,13000,12990,112
|
|
20240325,093100,164485200,12990,12990,12990,12990,287
|
|
20240325,093000,160757070,12990,12990,12990,12980,336
|
|
20240325,092900,156392440,12980,12990,12990,12980,245
|
|
20240325,092800,153211340,12980,12990,12990,12980,882
|
|
20240325,092700,141754520,12990,12990,13000,12990,272
|
|
20240325,092600,138221230,12990,12990,12990,12980,258
|
|
20240325,092500,134872120,12980,13000,13000,12980,1508
|
|
20240325,092400,115289600,12990,13000,13000,12990,1484
|
|
20240325,092300,95999300,13010,13010,13010,13010,177
|
|
20240325,092200,93696530,13010,13020,13020,13010,156
|
|
20240325,092100,91666960,13030,13040,13040,13030,72
|
|
20240325,092000,90728690,13040,13030,13040,13010,782
|
|
20240325,091900,80551950,13040,13020,13040,13020,71
|
|
20240325,091800,79626130,13020,13030,13040,13020,190
|
|
20240325,091700,77152220,13020,13020,13020,13020,741
|
|
20240325,091600,67504400,13020,13060,13060,13020,709
|
|
20240325,091500,58258230,13030,13030,13030,13030,43
|
|
20240325,091400,57697940,13040,13050,13050,13020,1065
|
|
20240325,091300,43819010,13050,13070,13070,13050,117
|
|
20240325,091200,42290000,13050,13040,13070,13040,671
|
|
20240325,091100,33533220,13050,13080,13080,13050,114
|
|
20240325,091000,32043420,13080,13080,13080,13080,79
|
|
20240325,090900,31010100,13050,13070,13070,13050,431
|
|
20240325,090800,25385050,13080,13080,13080,13080,121
|
|
20240325,090700,23802370,13090,13060,13090,13060,74
|
|
20240325,090600,22835500,13050,13060,13060,13050,122
|
|
20240325,090500,21242220,13040,13050,13050,13040,500
|
|
20240325,090400,14720500,13060,13050,13060,13050,203
|
|
20240325,090300,12071340,13040,13040,13050,13040,267
|
|
20240325,090200,8589330,13040,13040,13040,13040,131
|
|
20240325,090100,6881090,13050,13060,13060,13050,185
|
|
20240325,090000,4466520,13060,13060,13060,13060,340
|