618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,191500,7099884460,13770,13770,13770,13770,9058
|
|
20240325,191400,7099884460,13770,13770,13770,13770,0
|
|
20240325,191300,7099884460,13770,13770,13770,13770,0
|
|
20240325,191200,7099884460,13770,13770,13770,13770,0
|
|
20240325,191100,7099884460,13770,13770,13770,13770,0
|
|
20240325,191000,7099884460,13770,13770,13770,13770,0
|
|
20240325,190900,7099884460,13770,13770,13770,13770,0
|
|
20240325,190800,7099884460,13770,13770,13770,13770,0
|
|
20240325,190700,7099884460,13770,13770,13770,13770,0
|
|
20240325,190600,7099884460,13770,13770,13770,13770,0
|
|
20240325,190500,7099884460,13770,13770,13770,13770,0
|
|
20240325,190400,7099884460,13770,13770,13770,13770,0
|
|
20240325,190300,7099884460,13770,13770,13770,13770,0
|
|
20240325,190200,7099884460,13770,13770,13770,13770,0
|
|
20240325,190100,7099884460,13770,13770,13770,13770,0
|
|
20240325,190000,7099884460,13770,13770,13770,13770,0
|
|
20240325,185900,7099884460,13770,13770,13770,13770,0
|
|
20240325,185800,7099884460,13770,13770,13770,13770,0
|
|
20240325,185700,7099884460,13770,13770,13770,13770,0
|
|
20240325,185600,7099884460,13770,13770,13770,13770,0
|
|
20240325,185500,7099884460,13770,13770,13770,13770,0
|
|
20240325,185400,7099884460,13770,13770,13770,13770,0
|
|
20240325,185300,7099884460,13770,13770,13770,13770,0
|
|
20240325,185200,7099884460,13770,13770,13770,13770,0
|
|
20240325,185100,7099884460,13770,13770,13770,13770,0
|
|
20240325,185000,7099884460,13770,13770,13770,13770,0
|
|
20240325,184900,7099884460,13770,13770,13770,13770,0
|
|
20240325,184800,7099884460,13770,13770,13770,13770,0
|
|
20240325,184700,7099884460,13770,13770,13770,13770,0
|
|
20240325,184600,7099884460,13770,13770,13770,13770,0
|
|
20240325,184500,7099884460,13770,13770,13770,13770,9058
|
|
20240325,184400,7099884460,13770,13770,13770,13770,0
|
|
20240325,184300,7099884460,13770,13770,13770,13770,0
|
|
20240325,184200,7099884460,13770,13770,13770,13770,0
|
|
20240325,184100,7099884460,13770,13770,13770,13770,0
|
|
20240325,184000,7099884460,13770,13770,13770,13770,0
|
|
20240325,183900,7099884460,13770,13770,13770,13770,0
|
|
20240325,183800,7099884460,13770,13770,13770,13770,0
|
|
20240325,183700,7099884460,13770,13770,13770,13770,0
|
|
20240325,183600,7099884460,13770,13770,13770,13770,0
|
|
20240325,183500,7099884460,13770,13770,13770,13770,0
|
|
20240325,183400,7099884460,13770,13770,13770,13770,0
|
|
20240325,183300,7099884460,13770,13770,13770,13770,0
|
|
20240325,183200,7099884460,13770,13770,13770,13770,0
|
|
20240325,183100,7099884460,13770,13770,13770,13770,0
|
|
20240325,183000,7099884460,13770,13770,13770,13770,0
|
|
20240325,182900,7099884460,13770,13770,13770,13770,0
|
|
20240325,182800,7099884460,13770,13770,13770,13770,0
|
|
20240325,182700,7099884460,13770,13770,13770,13770,0
|
|
20240325,182600,7099884460,13770,13770,13770,13770,0
|
|
20240325,182500,7099884460,13770,13770,13770,13770,0
|
|
20240325,182400,7099884460,13770,13770,13770,13770,0
|
|
20240325,182300,7099884460,13770,13770,13770,13770,0
|
|
20240325,182200,7099884460,13770,13770,13770,13770,0
|
|
20240325,182100,7099884460,13770,13770,13770,13770,0
|
|
20240325,182000,7099884460,13770,13770,13770,13770,0
|
|
20240325,181900,7099884460,13770,13770,13770,13770,0
|
|
20240325,181800,7099884460,13770,13770,13770,13770,0
|
|
20240325,181700,7099884460,13770,13770,13770,13770,0
|
|
20240325,181600,7099884460,13770,13770,13770,13770,0
|
|
20240325,181500,7099884460,13770,13770,13770,13770,9058
|
|
20240325,181400,7099884460,13770,13770,13770,13770,0
|
|
20240325,181300,7099884460,13770,13770,13770,13770,0
|
|
20240325,181200,7099884460,13770,13770,13770,13770,0
|
|
20240325,181100,7099884460,13770,13770,13770,13770,0
|
|
20240325,181000,7099884460,13770,13770,13770,13770,0
|
|
20240325,180900,7099884460,13770,13770,13770,13770,0
|
|
20240325,180800,7099884460,13770,13770,13770,13770,0
|
|
20240325,180700,7099884460,13770,13770,13770,13770,0
|
|
20240325,180600,7099884460,13770,13770,13770,13770,0
|
|
20240325,180500,7099884460,13770,13770,13770,13770,0
|
|
20240325,180400,7099884460,13770,13770,13770,13770,0
|
|
20240325,180300,7099884460,13770,13770,13770,13770,0
|
|
20240325,180200,7099884460,13770,13770,13770,13770,0
|
|
20240325,180100,7099884460,13770,13770,13770,13770,0
|
|
20240325,180000,7099884460,13770,13770,13770,13770,0
|
|
20240325,175900,7099884460,13770,13770,13770,13770,0
|
|
20240325,175800,7099884460,13770,13770,13770,13770,0
|
|
20240325,175700,7099884460,13770,13770,13770,13770,0
|
|
20240325,175600,7099884460,13770,13770,13770,13770,0
|
|
20240325,175500,7099884460,13770,13770,13770,13770,0
|
|
20240325,175400,7099884460,13770,13770,13770,13770,0
|
|
20240325,175300,7099884460,13770,13770,13770,13770,0
|
|
20240325,175200,7099884460,13770,13770,13770,13770,0
|
|
20240325,175100,7099884460,13770,13770,13770,13770,0
|
|
20240325,175000,7099884460,13770,13770,13770,13770,0
|
|
20240325,174900,7099884460,13770,13770,13770,13770,0
|
|
20240325,174800,7099884460,13770,13770,13770,13770,0
|
|
20240325,174700,7099884460,13770,13770,13770,13770,0
|
|
20240325,174600,7099884460,13770,13770,13770,13770,0
|
|
20240325,174500,7099884460,13770,13770,13770,13770,9058
|
|
20240325,174400,7099884460,13770,13770,13770,13770,0
|
|
20240325,174300,7099884460,13770,13770,13770,13770,0
|
|
20240325,174200,7099884460,13770,13770,13770,13770,0
|
|
20240325,174100,7099884460,13770,13770,13770,13770,0
|
|
20240325,174000,7099884460,13770,13770,13770,13770,0
|
|
20240325,173900,7099884460,13770,13770,13770,13770,0
|
|
20240325,173800,7099884460,13770,13770,13770,13770,0
|
|
20240325,173700,7099884460,13770,13770,13770,13770,0
|
|
20240325,173600,7099884460,13770,13770,13770,13770,0
|
|
20240325,173500,7099884460,13770,13770,13770,13770,0
|
|
20240325,173400,7099884460,13770,13770,13770,13770,0
|
|
20240325,173300,7099884460,13770,13770,13770,13770,0
|
|
20240325,173200,7099884460,13770,13770,13770,13770,0
|
|
20240325,173100,7099884460,13770,13770,13770,13770,0
|
|
20240325,173000,7099884460,13770,13770,13770,13770,0
|
|
20240325,172900,7099884460,13770,13770,13770,13770,0
|
|
20240325,172800,7099884460,13770,13770,13770,13770,0
|
|
20240325,172700,7099884460,13770,13770,13770,13770,0
|
|
20240325,172600,7099884460,13770,13770,13770,13770,0
|
|
20240325,172500,7099884460,13770,13770,13770,13770,0
|
|
20240325,172400,7099884460,13770,13770,13770,13770,0
|
|
20240325,172300,7099884460,13770,13770,13770,13770,0
|
|
20240325,172200,7099884460,13770,13770,13770,13770,0
|
|
20240325,172100,7099884460,13770,13770,13770,13770,0
|
|
20240325,172000,7099884460,13770,13770,13770,13770,0
|
|
20240325,171900,7099884460,13770,13770,13770,13770,0
|
|
20240325,171800,7099884460,13770,13770,13770,13770,0
|
|
20240325,171700,7099884460,13770,13770,13770,13770,0
|
|
20240325,171600,7099884460,13770,13770,13770,13770,0
|
|
20240325,171500,7099884460,13770,13770,13770,13770,9058
|
|
20240325,171400,7099884460,13770,13770,13770,13770,0
|
|
20240325,171300,7099884460,13770,13770,13770,13770,0
|
|
20240325,171200,7099884460,13770,13770,13770,13770,0
|
|
20240325,171100,7099884460,13770,13770,13770,13770,0
|
|
20240325,171000,7099884460,13770,13770,13770,13770,0
|
|
20240325,170900,7099884460,13770,13770,13770,13770,0
|
|
20240325,170800,7099884460,13770,13770,13770,13770,0
|
|
20240325,170700,7099884460,13770,13770,13770,13770,0
|
|
20240325,170600,7099884460,13770,13770,13770,13770,0
|
|
20240325,170500,7099884460,13770,13770,13770,13770,0
|
|
20240325,170400,7099884460,13770,13770,13770,13770,0
|
|
20240325,170300,7099884460,13770,13770,13770,13770,0
|
|
20240325,170200,7099884460,13770,13770,13770,13770,0
|
|
20240325,170100,7099884460,13770,13770,13770,13770,0
|
|
20240325,170000,7099884460,13770,13770,13770,13770,0
|
|
20240325,165900,7099884460,13770,13770,13770,13770,0
|
|
20240325,165800,7099884460,13770,13770,13770,13770,0
|
|
20240325,165700,7099884460,13770,13770,13770,13770,0
|
|
20240325,165600,7099884460,13770,13770,13770,13770,0
|
|
20240325,165500,7099884460,13770,13770,13770,13770,0
|
|
20240325,165400,7099884460,13770,13770,13770,13770,0
|
|
20240325,165300,7099884460,13770,13770,13770,13770,0
|
|
20240325,165200,7099884460,13770,13770,13770,13770,0
|
|
20240325,165100,7099884460,13770,13770,13770,13770,0
|
|
20240325,165000,7099884460,13770,13770,13770,13770,0
|
|
20240325,164900,7099884460,13770,13770,13770,13770,0
|
|
20240325,164800,7099884460,13770,13770,13770,13770,0
|
|
20240325,164700,7099884460,13770,13770,13770,13770,0
|
|
20240325,164600,7099884460,13770,13770,13770,13770,0
|
|
20240325,164500,7099884460,13770,13770,13770,13770,9058
|
|
20240325,164400,7099884460,13770,13770,13770,13770,0
|
|
20240325,164300,7099884460,13770,13770,13770,13770,0
|
|
20240325,164200,7099884460,13770,13770,13770,13770,0
|
|
20240325,164100,7099884460,13770,13770,13770,13770,0
|
|
20240325,164000,7099884460,13770,13770,13770,13770,0
|
|
20240325,163900,7099884460,13770,13770,13770,13770,0
|
|
20240325,163800,7099884460,13770,13770,13770,13770,0
|
|
20240325,163700,7099884460,13770,13770,13770,13770,0
|
|
20240325,163600,7099884460,13770,13770,13770,13770,0
|
|
20240325,163500,7099884460,13770,13770,13770,13770,0
|
|
20240325,163400,7099884460,13770,13770,13770,13770,0
|
|
20240325,163300,7099884460,13770,13770,13770,13770,0
|
|
20240325,163200,7099884460,13770,13770,13770,13770,0
|
|
20240325,163100,7099884460,13770,13770,13770,13770,0
|
|
20240325,163000,7099884460,13770,13770,13770,13770,0
|
|
20240325,162900,7099884460,13770,13770,13770,13770,0
|
|
20240325,162800,7099884460,13770,13770,13770,13770,0
|
|
20240325,162700,7099884460,13770,13770,13770,13770,0
|
|
20240325,162600,7099884460,13770,13770,13770,13770,0
|
|
20240325,162500,7099884460,13770,13770,13770,13770,0
|
|
20240325,162400,7099884460,13770,13770,13770,13770,0
|
|
20240325,162300,7099884460,13770,13770,13770,13770,0
|
|
20240325,162200,7099884460,13770,13770,13770,13770,0
|
|
20240325,162100,7099884460,13770,13770,13770,13770,0
|
|
20240325,162000,7099884460,13770,13770,13770,13770,0
|
|
20240325,161900,7099884460,13770,13770,13770,13770,0
|
|
20240325,161800,7099884460,13770,13770,13770,13770,0
|
|
20240325,161700,7099884460,13770,13770,13770,13770,0
|
|
20240325,161600,7099884460,13770,13770,13770,13770,0
|
|
20240325,161500,7099884460,13770,13770,13770,13770,9058
|
|
20240325,161400,7099884460,13770,13770,13770,13770,0
|
|
20240325,161300,7099884460,13770,13770,13770,13770,0
|
|
20240325,161200,7099884460,13770,13770,13770,13770,0
|
|
20240325,161100,7099884460,13770,13770,13770,13770,0
|
|
20240325,161000,7099884460,13770,13770,13770,13770,0
|
|
20240325,160900,7099884460,13770,13770,13770,13770,0
|
|
20240325,160800,7099884460,13770,13770,13770,13770,0
|
|
20240325,160700,7099884460,13770,13770,13770,13770,0
|
|
20240325,160600,7099884460,13770,13770,13770,13770,0
|
|
20240325,160500,7099884460,13770,13770,13770,13770,0
|
|
20240325,160400,7099884460,13770,13770,13770,13770,0
|
|
20240325,160300,7099884460,13770,13770,13770,13770,0
|
|
20240325,160200,7099884460,13770,13770,13770,13770,0
|
|
20240325,160100,7099884460,13770,13770,13770,13770,0
|
|
20240325,160000,7099884460,13770,13770,13770,13770,0
|
|
20240325,155900,7099884460,13770,13770,13770,13770,0
|
|
20240325,155800,7099884460,13770,13770,13770,13770,0
|
|
20240325,155700,7099884460,13770,13770,13770,13770,0
|
|
20240325,155600,7099884460,13770,13770,13770,13770,0
|
|
20240325,155500,7099884460,13770,13770,13770,13770,0
|
|
20240325,155400,7099884460,13770,13770,13770,13770,0
|
|
20240325,155300,7099884460,13770,13770,13770,13770,0
|
|
20240325,155200,7099884460,13770,13770,13770,13770,0
|
|
20240325,155100,7099884460,13770,13770,13770,13770,0
|
|
20240325,155000,7099884460,13770,13770,13770,13770,0
|
|
20240325,154900,7099884460,13770,13770,13770,13770,0
|
|
20240325,154800,7099884460,13770,13770,13770,13770,0
|
|
20240325,154700,7099884460,13770,13770,13770,13770,0
|
|
20240325,154600,7099884460,13770,13770,13770,13770,0
|
|
20240325,154500,7099884460,13770,13770,13770,13770,9058
|
|
20240325,154400,7099884460,13770,13770,13770,13770,0
|
|
20240325,154300,7099884460,13770,13770,13770,13770,0
|
|
20240325,154200,7099884460,13770,13770,13770,13770,0
|
|
20240325,154100,7099884460,13770,13770,13770,13770,0
|
|
20240325,154000,7099884460,13770,13770,13770,13770,0
|
|
20240325,153900,7099884460,13770,13770,13770,13770,0
|
|
20240325,153800,7099884460,13770,13770,13770,13770,0
|
|
20240325,153700,7099884460,13770,13770,13770,13770,0
|
|
20240325,153600,7099884460,13770,13770,13770,13770,0
|
|
20240325,153500,7099884460,13770,13770,13770,13770,0
|
|
20240325,153400,7099884460,13770,13770,13770,13770,0
|
|
20240325,153300,7099884460,13770,13770,13770,13770,0
|
|
20240325,153200,7099884460,13770,13770,13770,13770,0
|
|
20240325,153100,7099884460,13770,13770,13770,13770,0
|
|
20240325,153000,7099884460,13770,13770,13770,13770,9058
|
|
20240325,152900,6975155800,13770,13770,13770,13770,0
|
|
20240325,152800,6975155800,13770,13770,13770,13770,0
|
|
20240325,152700,6975155800,13770,13770,13770,13770,0
|
|
20240325,152600,6975155800,13770,13770,13770,13770,0
|
|
20240325,152500,6975155800,13770,13770,13770,13770,0
|
|
20240325,152400,6975155800,13770,13770,13770,13770,0
|
|
20240325,152300,6975155800,13770,13770,13770,13770,0
|
|
20240325,152200,6975155800,13770,13770,13770,13770,0
|
|
20240325,152100,6975155800,13770,13770,13770,13770,0
|
|
20240325,152000,6975155800,13770,13770,13770,13770,0
|
|
20240325,151900,6975155800,13770,13770,13780,13760,689
|
|
20240325,151800,6965668400,13770,13780,13780,13760,1708
|
|
20240325,151700,6942150840,13770,13790,13790,13770,381
|
|
20240325,151600,6936899830,13790,13790,13790,13780,655
|
|
20240325,151500,6927867400,13790,13800,13800,13770,776
|
|
20240325,151400,6917170810,13800,13790,13800,13780,1650
|
|
20240325,151300,6894429920,13790,13780,13790,13770,564
|
|
20240325,151200,6886654780,13790,13790,13790,13760,1415
|
|
20240325,151100,6867162120,13790,13780,13790,13770,631
|
|
20240325,151000,6858466270,13780,13790,13790,13780,1095
|
|
20240325,150900,6843371540,13790,13790,13790,13780,613
|
|
20240325,150800,6834920450,13780,13800,13800,13780,1444
|
|
20240325,150700,6815001190,13790,13780,13800,13770,1014
|
|
20240325,150600,6801027580,13780,13800,13810,13780,2559
|
|
20240325,150500,6765718100,13800,13800,13810,13800,2391
|
|
20240325,150400,6732717140,13800,13800,13800,13790,1537
|
|
20240325,150300,6711506810,13800,13800,13800,13780,1814
|
|
20240325,150200,6686480660,13790,13800,13800,13790,889
|
|
20240325,150100,6674215740,13780,13790,13800,13780,1245
|
|
20240325,150000,6657046560,13780,13770,13800,13770,1515
|
|
20240325,145900,6636158730,13770,13790,13800,13770,2116
|
|
20240325,145800,6606975830,13790,13790,13790,13780,1075
|
|
20240325,145700,6592151630,13790,13780,13790,13780,2720
|
|
20240325,145600,6554651530,13790,13780,13790,13780,2065
|
|
20240325,145500,6526176210,13790,13780,13790,13780,844
|
|
20240325,145400,6514537490,13780,13780,13790,13770,802
|
|
20240325,145300,6503486910,13770,13780,13790,13770,649
|
|
20240325,145200,6494546270,13790,13770,13790,13770,885
|
|
20240325,145100,6482344070,13790,13780,13790,13770,1874
|
|
20240325,145000,6456519100,13780,13780,13790,13760,1629
|
|
20240325,144900,6434075090,13780,13780,13780,13770,1543
|
|
20240325,144800,6412815850,13780,13770,13780,13760,1482
|
|
20240325,144700,6392398850,13770,13770,13780,13760,1201
|
|
20240325,144600,6375861290,13770,13750,13780,13750,1301
|
|
20240325,144500,6357956980,13750,13760,13770,13750,1129
|
|
20240325,144400,6342412580,13770,13760,13780,13750,1096
|
|
20240325,144300,6327325740,13750,13750,13770,13740,1553
|
|
20240325,144200,6305969020,13750,13740,13750,13740,241
|
|
20240325,144100,6302657600,13750,13740,13750,13730,1240
|
|
20240325,144000,6285608950,13730,13730,13740,13730,942
|
|
20240325,143900,6272667400,13730,13710,13730,13710,1169
|
|
20240325,143800,6256619230,13730,13720,13730,13710,557
|
|
20240325,143700,6248976410,13730,13730,13730,13710,221
|
|
20240325,143600,6245943140,13730,13710,13730,13710,147
|
|
20240325,143500,6243924980,13730,13720,13730,13710,213
|
|
20240325,143400,6241000740,13720,13730,13730,13710,384
|
|
20240325,143300,6235734170,13730,13710,13730,13710,883
|
|
20240325,143200,6223624330,13710,13720,13720,13710,604
|
|
20240325,143100,6215337470,13720,13710,13720,13710,46
|
|
20240325,143000,6214706410,13720,13720,13720,13710,1591
|
|
20240325,142900,6192877910,13730,13720,13740,13720,342
|
|
20240325,142800,6188180880,13720,13710,13720,13710,941
|
|
20240325,142700,6175272410,13710,13710,13720,13710,243
|
|
20240325,142600,6171938760,13710,13710,13720,13710,313
|
|
20240325,142500,6167647460,13710,13700,13710,13700,128
|
|
20240325,142400,6165892590,13700,13710,13720,13700,451
|
|
20240325,142300,6159709320,13710,13720,13730,13710,214
|
|
20240325,142200,6156772940,13720,13710,13720,13710,167
|
|
20240325,142100,6154482350,13710,13710,13710,13700,657
|
|
20240325,142000,6145475610,13710,13710,13710,13710,447
|
|
20240325,141900,6139347240,13720,13710,13720,13710,265
|
|
20240325,141800,6135711740,13720,13720,13720,13710,562
|
|
20240325,141700,6128001190,13720,13720,13730,13710,2363
|
|
20240325,141600,6095601620,13730,13730,13730,13720,278
|
|
20240325,141500,6091785220,13730,13720,13730,13720,231
|
|
20240325,141400,6088613600,13720,13730,13730,13720,112
|
|
20240325,141300,6087075900,13720,13720,13720,13720,43
|
|
20240325,141200,6086485940,13720,13720,13730,13720,260
|
|
20240325,141100,6082918190,13720,13730,13730,13720,72
|
|
20240325,141000,6081929650,13730,13710,13730,13710,1599
|
|
20240325,140900,6059990810,13710,13740,13740,13710,189
|
|
20240325,140800,6057394760,13710,13710,13730,13710,840
|
|
20240325,140700,6045865670,13720,13710,13730,13710,478
|
|
20240325,140600,6039309600,13710,13710,13730,13710,183
|
|
20240325,140500,6036797450,13710,13720,13720,13700,91
|
|
20240325,140400,6035549090,13710,13710,13710,13710,136
|
|
20240325,140300,6033684530,13700,13700,13710,13690,52
|
|
20240325,140200,6032972020,13700,13710,13720,13700,675
|
|
20240325,140100,6023723100,13700,13700,13710,13700,15
|
|
20240325,140000,6023517490,13710,13730,13730,13710,72
|
|
20240325,135900,6022529250,13730,13710,13730,13700,505
|
|
20240325,135800,6015605180,13700,13700,13720,13700,58
|
|
20240325,135700,6014810500,13700,13730,13730,13700,211
|
|
20240325,135600,6011917560,13710,13690,13730,13690,169
|
|
20240325,135500,6009598440,13710,13700,13720,13690,715
|
|
20240325,135400,5999798120,13720,13700,13720,13700,16
|
|
20240325,135300,5999578660,13720,13750,13750,13710,438
|
|
20240325,135200,5993569710,13720,13750,13750,13720,846
|
|
20240325,135100,5981962400,13750,13750,13750,13720,234
|
|
20240325,135000,5978748180,13710,13810,13810,13700,2014
|
|
20240325,134900,5951060300,13740,13720,13820,13700,9139
|
|
20240325,134800,5824863930,13700,13710,13810,13680,21645
|
|
20240325,134700,5526659270,13690,13730,13730,13690,8
|
|
20240325,134600,5526549530,13730,13680,13750,13670,9334
|
|
20240325,134500,5398466050,13680,13670,13730,13660,6669
|
|
20240325,134400,5307140750,13650,13670,13670,13650,35
|
|
20240325,134300,5306662520,13660,13660,13670,13650,391
|
|
20240325,134200,5301321440,13660,13660,13660,13660,22
|
|
20240325,134100,5301020920,13660,13660,13660,13660,326
|
|
20240325,134000,5296567760,13670,13660,13670,13660,179
|
|
20240325,133900,5294122590,13660,13650,13670,13650,307
|
|
20240325,133800,5289929280,13650,13650,13660,13650,10
|
|
20240325,133700,5289792770,13660,13660,13660,13650,34
|
|
20240325,133600,5289328640,13660,13660,13660,13650,267
|
|
20240325,133500,5285683470,13660,13660,13660,13650,1035
|
|
20240325,133400,5271549010,13660,13670,13670,13660,105
|
|
20240325,133300,5270114020,13670,13660,13670,13660,214
|
|
20240325,133200,5267190730,13660,13660,13670,13660,39
|
|
20240325,133100,5266657890,13660,13660,13670,13660,20
|
|
20240325,133000,5266384620,13660,13660,13670,13660,45
|
|
20240325,132900,5265769910,13660,13660,13670,13660,789
|
|
20240325,132800,5254990430,13670,13660,13670,13660,12
|
|
20240325,132700,5254826470,13660,13660,13670,13660,217
|
|
20240325,132600,5251861150,13660,13670,13670,13660,287
|
|
20240325,132500,5247939310,13670,13660,13670,13660,182
|
|
20240325,132400,5245453160,13670,13660,13670,13660,241
|
|
20240325,132300,5242160030,13660,13680,13680,13660,213
|
|
20240325,132200,5239249470,13670,13670,13670,13670,708
|
|
20240325,132100,5229571110,13670,13680,13680,13670,144
|
|
20240325,132000,5227602260,13680,13670,13680,13670,122
|
|
20240325,131900,5225933340,13670,13670,13680,13670,283
|
|
20240325,131800,5222064700,13670,13680,13680,13670,137
|
|
20240325,131700,5220190630,13680,13670,13690,13670,41
|
|
20240325,131600,5219630050,13680,13680,13680,13680,1
|
|
20240325,131500,5219616370,13680,13680,13680,13670,132
|
|
20240325,131400,5217810770,13680,13670,13680,13660,180
|
|
20240325,131300,5215351790,13660,13670,13680,13660,459
|
|
20240325,131200,5209081820,13660,13660,13700,13660,336
|
|
20240325,131100,5204483720,13660,13660,13670,13650,136
|
|
20240325,131000,5202626400,13660,13670,13670,13650,2251
|
|
20240325,130900,5171884080,13670,13680,13680,13670,1643
|
|
20240325,130800,5149423660,13670,13680,13690,13670,987
|
|
20240325,130700,5135921410,13680,13680,13690,13680,340
|
|
20240325,130600,5131267060,13690,13680,13690,13680,181
|
|
20240325,130500,5128790180,13690,13690,13690,13690,12
|
|
20240325,130400,5128625900,13690,13680,13690,13680,63
|
|
20240325,130300,5127763440,13690,13690,13690,13690,100
|
|
20240325,130200,5126394440,13690,13680,13690,13680,379
|
|
20240325,130100,5121209110,13680,13680,13690,13680,182
|
|
20240325,130000,5118719340,13680,13680,13680,13680,418
|
|
20240325,125900,5113001100,13690,13690,13690,13690,86
|
|
20240325,125800,5111823760,13690,13680,13690,13680,28
|
|
20240325,125700,5111440710,13680,13680,13680,13680,156
|
|
20240325,125600,5109306630,13680,13680,13680,13680,130
|
|
20240325,125500,5107528230,13700,13700,13700,13680,15
|
|
20240325,125400,5107322750,13700,13700,13700,13700,10
|
|
20240325,125300,5107185750,13700,13700,13710,13680,5635
|
|
20240325,125200,5030045290,13700,13700,13700,13700,1368
|
|
20240325,125100,5011303690,13700,13700,13700,13700,0
|
|
20240325,125000,5011303690,13700,13710,13710,13700,457
|
|
20240325,124900,5005042780,13710,13700,13710,13700,162
|
|
20240325,124800,5002823370,13710,13700,13710,13700,124
|
|
20240325,124700,5001124170,13700,13700,13710,13700,95
|
|
20240325,124600,4999822660,13700,13710,13710,13700,3542
|
|
20240325,124500,4951297240,13700,13710,13710,13700,142
|
|
20240325,124400,4949350780,13700,13700,13700,13700,10
|
|
20240325,124300,4949213780,13700,13710,13710,13700,9
|
|
20240325,124200,4949090460,13710,13710,13710,13710,740
|
|
20240325,124100,4938945060,13710,13720,13720,13710,2
|
|
20240325,124000,4938917630,13720,13710,13720,13710,32
|
|
20240325,123900,4938478700,13710,13710,13710,13710,91
|
|
20240325,123800,4937231090,13710,13700,13710,13700,1537
|
|
20240325,123700,4916174090,13710,13720,13720,13710,491
|
|
20240325,123600,4909440500,13720,13720,13720,13720,12
|
|
20240325,123500,4909275860,13710,13710,13710,13710,107
|
|
20240325,123400,4907808890,13720,13720,13730,13710,453
|
|
20240325,123300,4901592970,13710,13710,13720,13710,136
|
|
20240325,123200,4899727850,13710,13710,13710,13710,380
|
|
20240325,123100,4894518050,13710,13730,13730,13700,151
|
|
20240325,123000,4892448940,13710,13730,13740,13710,291
|
|
20240325,122900,4888456450,13740,13730,13740,13700,4068
|
|
20240325,122800,4832674470,13730,13720,13730,13720,16
|
|
20240325,122700,4832454890,13720,13720,13730,13720,824
|
|
20240325,122600,4821149580,13730,13720,13730,13720,204
|
|
20240325,122500,4818349010,13730,13730,13730,13720,34
|
|
20240325,122400,4817882330,13730,13730,13730,13730,0
|
|
20240325,122300,4817882330,13730,13730,13750,13730,649
|
|
20240325,122200,4808969920,13730,13740,13740,13720,9
|
|
20240325,122100,4808846330,13740,13750,13750,13720,352
|
|
20240325,122000,4804014260,13720,13720,13720,13720,742
|
|
20240325,121900,4793834020,13720,13720,13750,13720,1989
|
|
20240325,121800,4766540020,13720,13720,13720,13720,244
|
|
20240325,121700,4763192340,13720,13720,13730,13720,660
|
|
20240325,121600,4754137120,13710,13710,13710,13710,0
|
|
20240325,121500,4754137120,13710,13710,13720,13710,588
|
|
20240325,121400,4746074790,13720,13710,13720,13710,167
|
|
20240325,121300,4743785150,13720,13720,13720,13720,512
|
|
20240325,121200,4736760510,13720,13730,13730,13720,1412
|
|
20240325,121100,4717387350,13730,13730,13730,13720,592
|
|
20240325,121000,4709259410,13730,13750,13750,13730,154
|
|
20240325,120900,4707143550,13740,13750,13750,13740,1913
|
|
20240325,120800,4680850290,13760,13760,13760,13760,61
|
|
20240325,120700,4680010930,13760,13760,13760,13760,83
|
|
20240325,120600,4678868850,13760,13750,13760,13750,9
|
|
20240325,120500,4678745040,13760,13760,13760,13760,73
|
|
20240325,120400,4677740560,13760,13760,13760,13760,293
|
|
20240325,120300,4673708880,13760,13760,13760,13760,17
|
|
20240325,120200,4673474960,13760,13760,13770,13750,820
|
|
20240325,120100,4662198470,13760,13780,13780,13760,1305
|
|
20240325,120000,4644233840,13780,13780,13780,13780,324
|
|
20240325,115900,4639769120,13780,13780,13780,13770,273
|
|
20240325,115800,4636008180,13780,13760,13780,13760,267
|
|
20240325,115700,4632331420,13760,13750,13760,13740,1405
|
|
20240325,115600,4613017040,13750,13750,13750,13740,1859
|
|
20240325,115500,4587463680,13760,13780,13780,13760,1577
|
|
20240325,115400,4565760390,13790,13780,13790,13770,1566
|
|
20240325,115300,4544194220,13780,13790,13800,13780,815
|
|
20240325,115200,4532961370,13790,13790,13800,13780,920
|
|
20240325,115100,4520280110,13780,13800,13800,13780,3726
|
|
20240325,115000,4468927380,13790,13800,13800,13790,432
|
|
20240325,114900,4462965810,13800,13790,13800,13790,515
|
|
20240325,114800,4455861220,13790,13800,13800,13780,2548
|
|
20240325,114700,4420722890,13800,13800,13800,13800,556
|
|
20240325,114600,4413050090,13790,13780,13790,13780,7652
|
|
20240325,114500,4307529530,13790,13790,13790,13780,1240
|
|
20240325,114400,4290431370,13790,13780,13790,13780,479
|
|
20240325,114300,4283828960,13780,13790,13790,13780,203
|
|
20240325,114200,4281030190,13790,13790,13790,13780,386
|
|
20240325,114100,4275708350,13780,13790,13790,13780,300
|
|
20240325,114000,4271571430,13790,13790,13790,13790,182
|
|
20240325,113900,4269061650,13790,13790,13790,13780,330
|
|
20240325,113800,4264511250,13790,13790,13790,13790,208
|
|
20240325,113700,4261642930,13790,13790,13790,13790,363
|
|
20240325,113600,4256637160,13780,13790,13790,13780,322
|
|
20240325,113500,4252197070,13790,13790,13790,13780,212
|
|
20240325,113400,4249273640,13790,13790,13790,13780,285
|
|
20240325,113300,4245343570,13790,13790,13790,13780,704
|
|
20240325,113200,4235636410,13790,13790,13790,13790,278
|
|
20240325,113100,4231802790,13790,13790,13790,13780,467
|
|
20240325,113000,4225363220,13780,13780,13780,13770,31
|
|
20240325,112900,4224936050,13780,13780,13780,13780,209
|
|
20240325,112800,4222056030,13780,13780,13780,13760,373
|
|
20240325,112700,4216917270,13780,13780,13780,13780,268
|
|
20240325,112600,4213224230,13780,13770,13780,13770,505
|
|
20240325,112500,4206266090,13770,13780,13780,13770,1033
|
|
20240325,112400,4192034650,13780,13790,13790,13780,825
|
|
20240325,112300,4180665560,13780,13780,13780,13780,8633
|
|
20240325,112200,4061702820,13780,13770,13780,13770,383
|
|
20240325,112100,4056427380,13780,13780,13780,13770,299
|
|
20240325,112000,4052307210,13780,13770,13780,13770,197
|
|
20240325,111900,4049594330,13770,13770,13770,13770,217
|
|
20240325,111800,4046606240,13770,13770,13770,13770,409
|
|
20240325,111700,4040974310,13760,13760,13770,13760,270
|
|
20240325,111600,4037257690,13770,13770,13770,13770,323
|
|
20240325,111500,4032809980,13770,13760,13770,13760,122
|
|
20240325,111400,4031130160,13760,13750,13760,13730,7078
|
|
20240325,111300,3933930190,13750,13770,13770,13720,9953
|
|
20240325,111200,3797308270,13770,13770,13770,13750,986
|
|
20240325,111100,3783744820,13770,13760,13770,13760,64
|
|
20240325,111000,3782863650,13770,13760,13770,13750,1193
|
|
20240325,110900,3766453260,13760,13760,13770,13760,1084
|
|
20240325,110800,3751536750,13760,13760,13770,13760,468
|
|
20240325,110700,3745094340,13770,13760,13770,13760,215
|
|
20240325,110600,3742135310,13760,13770,13770,13750,1932
|
|
20240325,110500,3715550910,13770,13770,13770,13770,665
|
|
20240325,110400,3706393860,13770,13770,13770,13760,422
|
|
20240325,110300,3700586230,13760,13770,13770,13760,229
|
|
20240325,110200,3697433700,13770,13760,13770,13760,780
|
|
20240325,110100,3686700270,13770,13780,13780,13770,1014
|
|
20240325,110000,3672736170,13780,13770,13780,13770,1515
|
|
20240325,105900,3651870390,13770,13770,13780,13770,335
|
|
20240325,105800,3647255750,13780,13780,13780,13770,2585
|
|
20240325,105700,3611648360,13780,13780,13780,13770,481
|
|
20240325,105600,3605020590,13780,13780,13780,13780,147
|
|
20240325,105500,3602994930,13780,13770,13780,13770,759
|
|
20240325,105400,3592540130,13770,13780,13780,13770,595
|
|
20240325,105300,3584345530,13780,13780,13780,13770,206
|
|
20240325,105200,3581508000,13780,13780,13780,13780,204
|
|
20240325,105100,3578696880,13780,13790,13790,13780,1302
|
|
20240325,105000,3560754900,13780,13790,13790,13780,376
|
|
20240325,104900,3555571400,13780,13790,13790,13780,229
|
|
20240325,104800,3552415590,13780,13780,13780,13780,801
|
|
20240325,104700,3541377810,13780,13780,13780,13780,1457
|
|
20240325,104600,3521300350,13780,13780,13780,13770,3047
|
|
20240325,104500,3479313690,13780,13780,13780,13770,329
|
|
20240325,104400,3474781060,13780,13780,13780,13770,1218
|
|
20240325,104300,3458002020,13780,13780,13780,13770,969
|
|
20240325,104200,3444657260,13780,13780,13780,13770,366
|
|
20240325,104100,3439614790,13780,13780,13780,13760,1851
|
|
20240325,104000,3414139450,13770,13770,13780,13770,150
|
|
20240325,103900,3412073750,13780,13780,13780,13770,504
|
|
20240325,103800,3405129420,13770,13780,13780,13750,4493
|
|
20240325,103700,3343327800,13780,13770,13780,13770,773
|
|
20240325,103600,3332681460,13780,13790,13790,13780,705
|
|
20240325,103500,3322960330,13780,13780,13790,13780,433
|
|
20240325,103400,3316992970,13780,13790,13790,13780,556
|
|
20240325,103300,3309326690,13790,13790,13790,13780,100
|
|
20240325,103200,3307948020,13790,13790,13790,13790,272
|
|
20240325,103100,3304197140,13780,13770,13780,13770,168
|
|
20240325,103000,3301883750,13760,13760,13780,13760,29
|
|
20240325,102900,3301484500,13750,13790,13800,13750,2390
|
|
20240325,102800,3268576820,13790,13780,13790,13780,162
|
|
20240325,102700,3266343330,13780,13790,13790,13780,1496
|
|
20240325,102600,3245725700,13790,13800,13800,13780,1167
|
|
20240325,102500,3229638760,13800,13800,13800,13790,620
|
|
20240325,102400,3221084760,13800,13800,13800,13800,340
|
|
20240325,102300,3216392760,13800,13790,13800,13790,214
|
|
20240325,102200,3213440640,13790,13790,13790,13790,865
|
|
20240325,102100,3201512290,13790,13800,13800,13790,646
|
|
20240325,102000,3192602680,13800,13810,13810,13800,2113
|
|
20240325,101900,3163441730,13810,13810,13810,13800,6935
|
|
20240325,101800,3067671620,13810,13800,13810,13790,4211
|
|
20240325,101700,3009560390,13800,13800,13800,13780,9417
|
|
20240325,101600,2879624030,13800,13780,13800,13780,5339
|
|
20240325,101500,2805995970,13790,13770,13790,13770,1257
|
|
20240325,101400,2788677140,13770,13770,13780,13770,290
|
|
20240325,101300,2784682990,13770,13770,13770,13760,1067
|
|
20240325,101200,2769991310,13770,13760,13770,13760,936
|
|
20240325,101100,2757103770,13760,13750,13770,13750,1276
|
|
20240325,101000,2739545990,13750,13760,13760,13750,705
|
|
20240325,100900,2729848220,13770,13760,13780,13750,1330
|
|
20240325,100800,2711553710,13790,13780,13800,13730,6812
|
|
20240325,100700,2617868750,13780,13790,13800,13780,3710
|
|
20240325,100600,2566716850,13790,13790,13800,13780,1301
|
|
20240325,100500,2548774830,13780,13790,13800,13780,8249
|
|
20240325,100400,2434961610,13790,13780,13790,13760,643
|
|
20240325,100300,2426099500,13780,13790,13790,13770,426
|
|
20240325,100200,2420227170,13790,13790,13800,13790,2077
|
|
20240325,100100,2391584100,13790,13780,13800,13740,6586
|
|
20240325,100000,2300791990,13780,13770,13780,13760,1153
|
|
20240325,095900,2284918020,13770,13760,13770,13760,119
|
|
20240325,095800,2283280380,13760,13730,13760,13730,5561
|
|
20240325,095700,2206870230,13740,13730,13740,13720,1214
|
|
20240325,095600,2190201660,13730,13730,13740,13730,1075
|
|
20240325,095500,2175441370,13730,13730,13740,13730,1041
|
|
20240325,095400,2161147950,13730,13740,13740,13730,357
|
|
20240325,095300,2156243170,13740,13720,13740,13720,386
|
|
20240325,095200,2150942760,13720,13710,13730,13700,1962
|
|
20240325,095100,2124041340,13710,13710,13710,13700,967
|
|
20240325,095000,2110790610,13710,13740,13740,13710,1049
|
|
20240325,094900,2096393730,13730,13740,13740,13730,1150
|
|
20240325,094800,2080595180,13730,13750,13750,13730,641
|
|
20240325,094700,2071787770,13740,13750,13760,13740,866
|
|
20240325,094600,2059888390,13750,13750,13750,13740,1046
|
|
20240325,094500,2045514180,13750,13730,13760,13730,755
|
|
20240325,094400,2035137270,13720,13750,13750,13720,918
|
|
20240325,094300,2022530690,13750,13750,13750,13750,18
|
|
20240325,094200,2022283190,13760,13760,13770,13760,139
|
|
20240325,094100,2020370290,13770,13770,13770,13740,972
|
|
20240325,094000,2007009570,13760,13780,13780,13730,3964
|
|
20240325,093900,1952470500,13760,13790,13790,13760,6280
|
|
20240325,093800,1865984150,13790,13780,13800,13780,2604
|
|
20240325,093700,1830059010,13790,13790,13790,13780,925
|
|
20240325,093600,1817308010,13780,13790,13810,13780,8256
|
|
20240325,093500,1703402760,13790,13790,13800,13780,1466
|
|
20240325,093400,1683177520,13790,13790,13800,13780,2900
|
|
20240325,093300,1643183240,13800,13790,13800,13780,1468
|
|
20240325,093200,1622940320,13800,13770,13800,13770,4988
|
|
20240325,093100,1554163260,13780,13780,13790,13770,954
|
|
20240325,093000,1541016600,13780,13780,13800,13780,1826
|
|
20240325,092900,1515849710,13780,13730,13810,13730,13120
|
|
20240325,092800,1335121960,13740,13720,13740,13720,7043
|
|
20240325,092700,1238447000,13710,13700,13710,13700,2192
|
|
20240325,092600,1208399480,13690,13690,13710,13690,880
|
|
20240325,092500,1196346510,13700,13700,13710,13700,1544
|
|
20240325,092400,1175192700,13700,13690,13700,13690,711
|
|
20240325,092300,1165458810,13690,13670,13690,13670,2464
|
|
20240325,092200,1131760890,13670,13670,13680,13670,1055
|
|
20240325,092100,1117337320,13660,13680,13690,13660,1087
|
|
20240325,092000,1102471170,13680,13670,13680,13670,1233
|
|
20240325,091900,1085604330,13680,13690,13690,13670,902
|
|
20240325,091800,1073268250,13690,13690,13690,13690,273
|
|
20240325,091700,1069530880,13690,13690,13700,13690,557
|
|
20240325,091600,1061905470,13690,13690,13690,13690,737
|
|
20240325,091500,1051815940,13690,13690,13700,13680,2555
|
|
20240325,091400,1016841800,13690,13670,13690,13670,1217
|
|
20240325,091300,1000194750,13670,13660,13670,13660,1280
|
|
20240325,091200,982700020,13660,13660,13660,13640,1678
|
|
20240325,091100,959795800,13660,13650,13680,13640,529
|
|
20240325,091000,952565740,13640,13640,13670,13630,2498
|
|
20240325,090900,918478340,13640,13610,13640,13610,3011
|
|
20240325,090800,877457700,13610,13680,13680,13600,10022
|
|
20240325,090700,740763950,13680,13680,13700,13670,1465
|
|
20240325,090600,720724270,13700,13700,13710,13680,1772
|
|
20240325,090500,696469160,13700,13750,13750,13690,2576
|
|
20240325,090400,661142520,13740,13710,13740,13710,1208
|
|
20240325,090300,644555050,13710,13680,13720,13670,3857
|
|
20240325,090200,591763700,13700,13750,13790,13670,6742
|
|
20240325,090100,499263550,13770,13770,13780,13700,21718
|
|
20240325,090000,200693480,13770,13820,13820,13710,14531
|