612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,190900,1043547920,11730,11730,11730,11730,1728
|
|
20240328,190800,1043547920,11730,11730,11730,11730,0
|
|
20240328,190700,1043547920,11730,11730,11730,11730,0
|
|
20240328,190600,1043547920,11730,11730,11730,11730,0
|
|
20240328,190500,1043547920,11730,11730,11730,11730,0
|
|
20240328,190400,1043547920,11730,11730,11730,11730,0
|
|
20240328,190300,1043547920,11730,11730,11730,11730,0
|
|
20240328,190200,1043547920,11730,11730,11730,11730,0
|
|
20240328,190100,1043547920,11730,11730,11730,11730,0
|
|
20240328,190000,1043547920,11730,11730,11730,11730,0
|
|
20240328,185900,1043547920,11730,11730,11730,11730,0
|
|
20240328,185800,1043547920,11730,11730,11730,11730,0
|
|
20240328,185700,1043547920,11730,11730,11730,11730,0
|
|
20240328,185600,1043547920,11730,11730,11730,11730,0
|
|
20240328,185500,1043547920,11730,11730,11730,11730,0
|
|
20240328,185400,1043547920,11730,11730,11730,11730,0
|
|
20240328,185300,1043547920,11730,11730,11730,11730,0
|
|
20240328,185200,1043547920,11730,11730,11730,11730,0
|
|
20240328,185100,1043547920,11730,11730,11730,11730,0
|
|
20240328,185000,1043547920,11730,11730,11730,11730,0
|
|
20240328,184900,1043547920,11730,11730,11730,11730,0
|
|
20240328,184800,1043547920,11730,11730,11730,11730,0
|
|
20240328,184700,1043547920,11730,11730,11730,11730,0
|
|
20240328,184600,1043547920,11730,11730,11730,11730,0
|
|
20240328,184500,1043547920,11730,11730,11730,11730,0
|
|
20240328,184400,1043547920,11730,11730,11730,11730,0
|
|
20240328,184300,1043547920,11730,11730,11730,11730,0
|
|
20240328,184200,1043547920,11730,11730,11730,11730,0
|
|
20240328,184100,1043547920,11730,11730,11730,11730,0
|
|
20240328,184000,1043547920,11730,11730,11730,11730,0
|
|
20240328,183900,1043547920,11730,11730,11730,11730,1728
|
|
20240328,183800,1043547920,11730,11730,11730,11730,0
|
|
20240328,183700,1043547920,11730,11730,11730,11730,0
|
|
20240328,183600,1043547920,11730,11730,11730,11730,0
|
|
20240328,183500,1043547920,11730,11730,11730,11730,0
|
|
20240328,183400,1043547920,11730,11730,11730,11730,0
|
|
20240328,183300,1043547920,11730,11730,11730,11730,0
|
|
20240328,183200,1043547920,11730,11730,11730,11730,0
|
|
20240328,183100,1043547920,11730,11730,11730,11730,0
|
|
20240328,183000,1043547920,11730,11730,11730,11730,0
|
|
20240328,182900,1043547920,11730,11730,11730,11730,0
|
|
20240328,182800,1043547920,11730,11730,11730,11730,0
|
|
20240328,182700,1043547920,11730,11730,11730,11730,0
|
|
20240328,182600,1043547920,11730,11730,11730,11730,0
|
|
20240328,182500,1043547920,11730,11730,11730,11730,0
|
|
20240328,182400,1043547920,11730,11730,11730,11730,0
|
|
20240328,182300,1043547920,11730,11730,11730,11730,0
|
|
20240328,182200,1043547920,11730,11730,11730,11730,0
|
|
20240328,182100,1043547920,11730,11730,11730,11730,0
|
|
20240328,182000,1043547920,11730,11730,11730,11730,0
|
|
20240328,181900,1043547920,11730,11730,11730,11730,0
|
|
20240328,181800,1043547920,11730,11730,11730,11730,0
|
|
20240328,181700,1043547920,11730,11730,11730,11730,0
|
|
20240328,181600,1043547920,11730,11730,11730,11730,0
|
|
20240328,181500,1043547920,11730,11730,11730,11730,0
|
|
20240328,181400,1043547920,11730,11730,11730,11730,0
|
|
20240328,181300,1043547920,11730,11730,11730,11730,0
|
|
20240328,181200,1043547920,11730,11730,11730,11730,0
|
|
20240328,181100,1043547920,11730,11730,11730,11730,0
|
|
20240328,181000,1043547920,11730,11730,11730,11730,0
|
|
20240328,180900,1043547920,11730,11730,11730,11730,1728
|
|
20240328,180800,1043547920,11730,11730,11730,11730,0
|
|
20240328,180700,1043547920,11730,11730,11730,11730,0
|
|
20240328,180600,1043547920,11730,11730,11730,11730,0
|
|
20240328,180500,1043547920,11730,11730,11730,11730,0
|
|
20240328,180400,1043547920,11730,11730,11730,11730,0
|
|
20240328,180300,1043547920,11730,11730,11730,11730,0
|
|
20240328,180200,1043547920,11730,11730,11730,11730,0
|
|
20240328,180100,1043547920,11730,11730,11730,11730,0
|
|
20240328,180000,1043547920,11730,11730,11730,11730,0
|
|
20240328,175900,1043547920,11730,11730,11730,11730,0
|
|
20240328,175800,1043547920,11730,11730,11730,11730,0
|
|
20240328,175700,1043547920,11730,11730,11730,11730,0
|
|
20240328,175600,1043547920,11730,11730,11730,11730,0
|
|
20240328,175500,1043547920,11730,11730,11730,11730,0
|
|
20240328,175400,1043547920,11730,11730,11730,11730,0
|
|
20240328,175300,1043547920,11730,11730,11730,11730,0
|
|
20240328,175200,1043547920,11730,11730,11730,11730,0
|
|
20240328,175100,1043547920,11730,11730,11730,11730,0
|
|
20240328,175000,1043547920,11730,11730,11730,11730,0
|
|
20240328,174900,1043547920,11730,11730,11730,11730,0
|
|
20240328,174800,1043547920,11730,11730,11730,11730,0
|
|
20240328,174700,1043547920,11730,11730,11730,11730,0
|
|
20240328,174600,1043547920,11730,11730,11730,11730,0
|
|
20240328,174500,1043547920,11730,11730,11730,11730,0
|
|
20240328,174400,1043547920,11730,11730,11730,11730,0
|
|
20240328,174300,1043547920,11730,11730,11730,11730,0
|
|
20240328,174200,1043547920,11730,11730,11730,11730,0
|
|
20240328,174100,1043547920,11730,11730,11730,11730,0
|
|
20240328,174000,1043547920,11730,11730,11730,11730,0
|
|
20240328,173900,1043547920,11730,11730,11730,11730,1728
|
|
20240328,173800,1043547920,11730,11730,11730,11730,0
|
|
20240328,173700,1043547920,11730,11730,11730,11730,0
|
|
20240328,173600,1043547920,11730,11730,11730,11730,0
|
|
20240328,173500,1043547920,11730,11730,11730,11730,0
|
|
20240328,173400,1043547920,11730,11730,11730,11730,0
|
|
20240328,173300,1043547920,11730,11730,11730,11730,0
|
|
20240328,173200,1043547920,11730,11730,11730,11730,0
|
|
20240328,173100,1043547920,11730,11730,11730,11730,0
|
|
20240328,173000,1043547920,11730,11730,11730,11730,0
|
|
20240328,172900,1043547920,11730,11730,11730,11730,0
|
|
20240328,172800,1043547920,11730,11730,11730,11730,0
|
|
20240328,172700,1043547920,11730,11730,11730,11730,0
|
|
20240328,172600,1043547920,11730,11730,11730,11730,0
|
|
20240328,172500,1043547920,11730,11730,11730,11730,0
|
|
20240328,172400,1043547920,11730,11730,11730,11730,0
|
|
20240328,172300,1043547920,11730,11730,11730,11730,0
|
|
20240328,172200,1043547920,11730,11730,11730,11730,0
|
|
20240328,172100,1043547920,11730,11730,11730,11730,0
|
|
20240328,172000,1043547920,11730,11730,11730,11730,0
|
|
20240328,171900,1043547920,11730,11730,11730,11730,0
|
|
20240328,171800,1043547920,11730,11730,11730,11730,0
|
|
20240328,171700,1043547920,11730,11730,11730,11730,0
|
|
20240328,171600,1043547920,11730,11730,11730,11730,0
|
|
20240328,171500,1043547920,11730,11730,11730,11730,0
|
|
20240328,171400,1043547920,11730,11730,11730,11730,0
|
|
20240328,171300,1043547920,11730,11730,11730,11730,0
|
|
20240328,171200,1043547920,11730,11730,11730,11730,0
|
|
20240328,171100,1043547920,11730,11730,11730,11730,0
|
|
20240328,171000,1043547920,11730,11730,11730,11730,0
|
|
20240328,170900,1043547920,11730,11730,11730,11730,1728
|
|
20240328,170800,1043547920,11730,11730,11730,11730,0
|
|
20240328,170700,1043547920,11730,11730,11730,11730,0
|
|
20240328,170600,1043547920,11730,11730,11730,11730,0
|
|
20240328,170500,1043547920,11730,11730,11730,11730,0
|
|
20240328,170400,1043547920,11730,11730,11730,11730,0
|
|
20240328,170300,1043547920,11730,11730,11730,11730,0
|
|
20240328,170200,1043547920,11730,11730,11730,11730,0
|
|
20240328,170100,1043547920,11730,11730,11730,11730,0
|
|
20240328,170000,1043547920,11730,11730,11730,11730,0
|
|
20240328,165900,1043547920,11730,11730,11730,11730,0
|
|
20240328,165800,1043547920,11730,11730,11730,11730,0
|
|
20240328,165700,1043547920,11730,11730,11730,11730,0
|
|
20240328,165600,1043547920,11730,11730,11730,11730,0
|
|
20240328,165500,1043547920,11730,11730,11730,11730,0
|
|
20240328,165400,1043547920,11730,11730,11730,11730,0
|
|
20240328,165300,1043547920,11730,11730,11730,11730,0
|
|
20240328,165200,1043547920,11730,11730,11730,11730,0
|
|
20240328,165100,1043547920,11730,11730,11730,11730,0
|
|
20240328,165000,1043547920,11730,11730,11730,11730,0
|
|
20240328,164900,1043547920,11730,11730,11730,11730,0
|
|
20240328,164800,1043547920,11730,11730,11730,11730,0
|
|
20240328,164700,1043547920,11730,11730,11730,11730,0
|
|
20240328,164600,1043547920,11730,11730,11730,11730,0
|
|
20240328,164500,1043547920,11730,11730,11730,11730,0
|
|
20240328,164400,1043547920,11730,11730,11730,11730,0
|
|
20240328,164300,1043547920,11730,11730,11730,11730,0
|
|
20240328,164200,1043547920,11730,11730,11730,11730,0
|
|
20240328,164100,1043547920,11730,11730,11730,11730,0
|
|
20240328,164000,1043547920,11730,11730,11730,11730,0
|
|
20240328,163900,1043547920,11730,11730,11730,11730,1728
|
|
20240328,163800,1043547920,11730,11730,11730,11730,0
|
|
20240328,163700,1043547920,11730,11730,11730,11730,0
|
|
20240328,163600,1043547920,11730,11730,11730,11730,0
|
|
20240328,163500,1043547920,11730,11730,11730,11730,0
|
|
20240328,163400,1043547920,11730,11730,11730,11730,0
|
|
20240328,163300,1043547920,11730,11730,11730,11730,0
|
|
20240328,163200,1043547920,11730,11730,11730,11730,0
|
|
20240328,163100,1043547920,11730,11730,11730,11730,0
|
|
20240328,163000,1043547920,11730,11730,11730,11730,0
|
|
20240328,162900,1043547920,11730,11730,11730,11730,0
|
|
20240328,162800,1043547920,11730,11730,11730,11730,0
|
|
20240328,162700,1043547920,11730,11730,11730,11730,0
|
|
20240328,162600,1043547920,11730,11730,11730,11730,0
|
|
20240328,162500,1043547920,11730,11730,11730,11730,0
|
|
20240328,162400,1043547920,11730,11730,11730,11730,0
|
|
20240328,162300,1043547920,11730,11730,11730,11730,0
|
|
20240328,162200,1043547920,11730,11730,11730,11730,0
|
|
20240328,162100,1043547920,11730,11730,11730,11730,0
|
|
20240328,162000,1043547920,11730,11730,11730,11730,0
|
|
20240328,161900,1043547920,11730,11730,11730,11730,0
|
|
20240328,161800,1043547920,11730,11730,11730,11730,0
|
|
20240328,161700,1043547920,11730,11730,11730,11730,0
|
|
20240328,161600,1043547920,11730,11730,11730,11730,0
|
|
20240328,161500,1043547920,11730,11730,11730,11730,0
|
|
20240328,161400,1043547920,11730,11730,11730,11730,0
|
|
20240328,161300,1043547920,11730,11730,11730,11730,0
|
|
20240328,161200,1043547920,11730,11730,11730,11730,0
|
|
20240328,161100,1043547920,11730,11730,11730,11730,0
|
|
20240328,161000,1043547920,11730,11730,11730,11730,0
|
|
20240328,160900,1043547920,11730,11730,11730,11730,1728
|
|
20240328,160800,1043547920,11730,11730,11730,11730,0
|
|
20240328,160700,1043547920,11730,11730,11730,11730,0
|
|
20240328,160600,1043547920,11730,11730,11730,11730,0
|
|
20240328,160500,1043547920,11730,11730,11730,11730,0
|
|
20240328,160400,1043547920,11730,11730,11730,11730,0
|
|
20240328,160300,1043547920,11730,11730,11730,11730,0
|
|
20240328,160200,1043547920,11730,11730,11730,11730,0
|
|
20240328,160100,1043547920,11730,11730,11730,11730,0
|
|
20240328,160000,1043547920,11730,11730,11730,11730,0
|
|
20240328,155900,1043547920,11730,11730,11730,11730,0
|
|
20240328,155800,1043547920,11730,11730,11730,11730,0
|
|
20240328,155700,1043547920,11730,11730,11730,11730,0
|
|
20240328,155600,1043547920,11730,11730,11730,11730,0
|
|
20240328,155500,1043547920,11730,11730,11730,11730,0
|
|
20240328,155400,1043547920,11730,11730,11730,11730,0
|
|
20240328,155300,1043547920,11730,11730,11730,11730,0
|
|
20240328,155200,1043547920,11730,11730,11730,11730,0
|
|
20240328,155100,1043547920,11730,11730,11730,11730,0
|
|
20240328,155000,1043547920,11730,11730,11730,11730,0
|
|
20240328,154900,1043547920,11730,11730,11730,11730,0
|
|
20240328,154800,1043547920,11730,11730,11730,11730,0
|
|
20240328,154700,1043547920,11730,11730,11730,11730,0
|
|
20240328,154600,1043547920,11730,11730,11730,11730,0
|
|
20240328,154500,1043547920,11730,11730,11730,11730,0
|
|
20240328,154400,1043547920,11730,11730,11730,11730,0
|
|
20240328,154300,1043547920,11730,11730,11730,11730,0
|
|
20240328,154200,1043547920,11730,11730,11730,11730,0
|
|
20240328,154100,1043547920,11730,11730,11730,11730,0
|
|
20240328,154000,1043547920,11730,11730,11730,11730,0
|
|
20240328,153900,1043547920,11730,11730,11730,11730,1728
|
|
20240328,153800,1043547920,11730,11730,11730,11730,0
|
|
20240328,153700,1043547920,11730,11730,11730,11730,0
|
|
20240328,153600,1043547920,11730,11730,11730,11730,0
|
|
20240328,153500,1043547920,11730,11730,11730,11730,0
|
|
20240328,153400,1043547920,11730,11730,11730,11730,0
|
|
20240328,153300,1043547920,11730,11730,11730,11730,0
|
|
20240328,153200,1043547920,11730,11730,11730,11730,0
|
|
20240328,153100,1043547920,11730,11730,11730,11730,0
|
|
20240328,153000,1043547920,11730,11730,11730,11730,1728
|
|
20240328,152900,1023278480,11730,11730,11730,11730,0
|
|
20240328,152800,1023278480,11730,11730,11730,11730,0
|
|
20240328,152700,1023278480,11730,11730,11730,11730,0
|
|
20240328,152600,1023278480,11730,11730,11730,11730,0
|
|
20240328,152500,1023278480,11730,11730,11730,11730,0
|
|
20240328,152400,1023278480,11730,11730,11730,11730,0
|
|
20240328,152300,1023278480,11730,11730,11730,11730,0
|
|
20240328,152200,1023278480,11730,11730,11730,11730,0
|
|
20240328,152100,1023278480,11730,11730,11730,11730,0
|
|
20240328,152000,1023278480,11730,11730,11730,11730,0
|
|
20240328,151900,1023278480,11730,11740,11750,11720,707
|
|
20240328,151800,1014984180,11750,11750,11750,11750,35
|
|
20240328,151700,1014572930,11730,11730,11750,11730,671
|
|
20240328,151600,1006693530,11740,11740,11740,11730,153
|
|
20240328,151500,1004897610,11740,11730,11740,11730,121
|
|
20240328,151400,1003478160,11740,11740,11740,11730,54
|
|
20240328,151300,1002844600,11740,11740,11740,11740,5
|
|
20240328,151200,1002785900,11740,11740,11740,11740,21
|
|
20240328,151100,1002539360,11750,11740,11750,11730,388
|
|
20240328,151000,997984520,11730,11730,11740,11720,170
|
|
20240328,150900,995991030,11730,11740,11740,11730,10
|
|
20240328,150800,995873720,11730,11730,11730,11730,271
|
|
20240328,150700,992694890,11730,11730,11730,11730,0
|
|
20240328,150600,992694890,11730,11730,11730,11730,48
|
|
20240328,150500,992131850,11730,11740,11750,11730,870
|
|
20240328,150400,981925880,11750,11740,11750,11740,39
|
|
20240328,150300,981468000,11740,11740,11740,11740,100
|
|
20240328,150200,980294000,11740,11740,11740,11740,37
|
|
20240328,150100,979859620,11750,11750,11750,11750,40
|
|
20240328,150000,979389620,11730,11750,11750,11730,5
|
|
20240328,145900,979330940,11740,11740,11750,11740,145
|
|
20240328,145800,977628550,11750,11740,11750,11740,103
|
|
20240328,145700,976419100,11740,11750,11750,11740,97
|
|
20240328,145600,975279820,11750,11740,11750,11730,265
|
|
20240328,145500,972168250,11740,11750,11750,11740,108
|
|
20240328,145400,970899760,11740,11740,11740,11740,134
|
|
20240328,145300,969326600,11740,11740,11740,11740,4
|
|
20240328,145200,969279640,11730,11730,11730,11730,0
|
|
20240328,145100,969279640,11730,11740,11740,11730,443
|
|
20240328,145000,964079820,11740,11740,11740,11740,101
|
|
20240328,144900,962894080,11730,11730,11750,11730,244
|
|
20240328,144800,960031340,11750,11730,11750,11730,179
|
|
20240328,144700,957931550,11750,11740,11750,11740,1001
|
|
20240328,144600,946179800,11750,11750,11750,11740,11
|
|
20240328,144500,946050560,11750,11740,11750,11740,28
|
|
20240328,144400,945721760,11750,11740,11750,11740,216
|
|
20240328,144300,943185780,11750,11740,11750,11740,241
|
|
20240328,144200,940356310,11740,11730,11750,11730,1354
|
|
20240328,144100,924466300,11730,11730,11730,11730,9
|
|
20240328,144000,924360730,11730,11730,11730,11730,12
|
|
20240328,143900,924219970,11720,11730,11730,11720,44
|
|
20240328,143800,923704250,11730,11730,11730,11730,1
|
|
20240328,143700,923692520,11720,11720,11720,11720,36
|
|
20240328,143600,923270600,11730,11730,11730,11730,0
|
|
20240328,143500,923270600,11730,11730,11730,11720,431
|
|
20240328,143400,918219180,11730,11730,11730,11730,19
|
|
20240328,143300,917996310,11730,11730,11730,11730,13
|
|
20240328,143200,917843820,11730,11730,11730,11730,4
|
|
20240328,143100,917796900,11730,11720,11730,11720,213
|
|
20240328,143000,915299690,11720,11720,11720,11710,75
|
|
20240328,142900,914421410,11710,11710,11720,11710,316
|
|
20240328,142800,910720990,11720,11710,11720,11710,513
|
|
20240328,142700,904713720,11720,11710,11720,11710,988
|
|
20240328,142600,893144110,11720,11710,11720,11710,89
|
|
20240328,142500,892101800,11720,11710,11720,11700,133
|
|
20240328,142400,890544360,11710,11700,11710,11700,286
|
|
20240328,142300,887197570,11710,11700,11710,11700,121
|
|
20240328,142200,885781650,11710,11710,11720,11710,44
|
|
20240328,142100,885266400,11710,11720,11720,11710,891
|
|
20240328,142000,874832610,11720,11720,11720,11710,1299
|
|
20240328,141900,859619120,11720,11720,11730,11720,77
|
|
20240328,141800,858716540,11720,11710,11730,11710,183
|
|
20240328,141700,856572890,11730,11730,11730,11710,214
|
|
20240328,141600,854065480,11730,11720,11730,11720,237
|
|
20240328,141500,851287820,11720,11720,11720,11710,241
|
|
20240328,141400,848465480,11720,11710,11720,11710,213
|
|
20240328,141300,845970100,11720,11730,11730,11710,270
|
|
20240328,141200,842808080,11740,11720,11750,11710,749
|
|
20240328,141100,834024320,11750,11720,11750,11720,183
|
|
20240328,141000,831879440,11750,11720,11750,11720,214
|
|
20240328,140900,829371240,11750,11720,11750,11720,114
|
|
20240328,140800,828035070,11750,11720,11750,11720,101
|
|
20240328,140700,826851290,11750,11720,11750,11720,320
|
|
20240328,140600,823097960,11750,11730,11750,11720,188
|
|
20240328,140500,820893660,11750,11720,11750,11720,633
|
|
20240328,140400,813472320,11750,11720,11750,11720,1329
|
|
20240328,140300,797893950,11730,11720,11730,11720,155
|
|
20240328,140200,796076990,11730,11750,11750,11720,119
|
|
20240328,140100,794681910,11750,11730,11760,11730,429
|
|
20240328,140000,789648550,11760,11730,11760,11720,248
|
|
20240328,135900,786737030,11750,11760,11760,11720,221
|
|
20240328,135800,784141930,11760,11720,11760,11720,538
|
|
20240328,135700,777832800,11730,11720,11730,11720,137
|
|
20240328,135600,776226920,11730,11730,11730,11720,122
|
|
20240328,135500,774796830,11720,11720,11730,11720,310
|
|
20240328,135400,771163120,11730,11730,11730,11720,137
|
|
20240328,135300,769557310,11730,11730,11730,11730,191
|
|
20240328,135200,767316880,11750,11740,11750,11730,442
|
|
20240328,135100,762128780,11750,11740,11750,11740,158
|
|
20240328,135000,760273640,11750,11730,11750,11730,1362
|
|
20240328,134900,744294140,11750,11740,11750,11730,831
|
|
20240328,134800,734545970,11750,11740,11760,11730,245
|
|
20240328,134700,731670860,11740,11730,11760,11730,216
|
|
20240328,134600,729136950,11740,11740,11760,11740,2710
|
|
20240328,134500,697320330,11750,11760,11760,11750,212
|
|
20240328,134400,694829120,11760,11750,11760,11750,511
|
|
20240328,134300,688824700,11750,11750,11750,11740,95
|
|
20240328,134200,687709320,11760,11760,11760,11750,279
|
|
20240328,134100,684431040,11760,11760,11760,11760,64
|
|
20240328,134000,683678400,11760,11750,11760,11750,321
|
|
20240328,133900,679906640,11750,11760,11760,11750,684
|
|
20240328,133800,671869630,11760,11760,11760,11760,0
|
|
20240328,133700,671869630,11760,11760,11760,11760,6
|
|
20240328,133600,671799070,11760,11760,11760,11750,314
|
|
20240328,133500,668109550,11760,11750,11760,11750,241
|
|
20240328,133400,665277370,11760,11750,11760,11750,659
|
|
20240328,133300,657533900,11750,11750,11750,11750,4
|
|
20240328,133200,657486900,11760,11750,11760,11750,61
|
|
20240328,133100,656770140,11750,11750,11750,11750,2
|
|
20240328,133000,656746640,11750,11750,11750,11750,12
|
|
20240328,132900,656605640,11760,11740,11760,11740,30
|
|
20240328,132800,656253340,11760,11750,11760,11750,12
|
|
20240328,132700,656112330,11750,11750,11750,11750,0
|
|
20240328,132600,656112330,11750,11750,11750,11750,39
|
|
20240328,132500,655654080,11750,11750,11750,11750,52
|
|
20240328,132400,655043080,11750,11750,11750,11750,3
|
|
20240328,132300,655007830,11750,11750,11750,11750,71
|
|
20240328,132200,654173580,11750,11750,11750,11750,0
|
|
20240328,132100,654173580,11750,11750,11750,11750,0
|
|
20240328,132000,654173580,11750,11740,11750,11740,86
|
|
20240328,131900,653163920,11760,11750,11760,11750,123
|
|
20240328,131800,651718260,11750,11750,11750,11750,0
|
|
20240328,131700,651718260,11750,11750,11750,11750,0
|
|
20240328,131600,651718260,11750,11740,11760,11740,38
|
|
20240328,131500,651272100,11740,11750,11750,11740,27
|
|
20240328,131400,650954880,11760,11760,11760,11760,2
|
|
20240328,131300,650931360,11750,11750,11760,11750,19
|
|
20240328,131200,650708100,11750,11750,11750,11750,13
|
|
20240328,131100,650555350,11750,11760,11760,11750,3
|
|
20240328,131000,650520090,11750,11740,11750,11740,7
|
|
20240328,130900,650437900,11750,11750,11760,11750,83
|
|
20240328,130800,649462640,11760,11740,11760,11740,53
|
|
20240328,130700,648840400,11750,11750,11750,11750,4
|
|
20240328,130600,648793400,11760,11760,11760,11760,1
|
|
20240328,130500,648781640,11760,11760,11760,11760,1
|
|
20240328,130400,648769880,11760,11750,11760,11750,139
|
|
20240328,130300,647136610,11750,11750,11750,11740,479
|
|
20240328,130200,641512360,11750,11740,11750,11740,203
|
|
20240328,130100,639129130,11750,11750,11750,11750,1
|
|
20240328,130000,639117380,11760,11760,11760,11740,1129
|
|
20240328,125900,625859760,11760,11750,11760,11750,135
|
|
20240328,125800,624272460,11760,11750,11760,11740,143
|
|
20240328,125700,622593410,11750,11750,11750,11750,81
|
|
20240328,125600,621641660,11750,11750,11750,11750,125
|
|
20240328,125500,620172910,11750,11750,11750,11750,10
|
|
20240328,125400,620055410,11750,11750,11750,11750,12
|
|
20240328,125300,619914410,11750,11750,11750,11750,1
|
|
20240328,125200,619902660,11750,11740,11750,11740,35
|
|
20240328,125100,619491660,11750,11750,11750,11750,1
|
|
20240328,125000,619479910,11750,11750,11750,11750,14
|
|
20240328,124900,619315410,11740,11760,11760,11740,161
|
|
20240328,124800,617425150,11750,11750,11750,11750,11
|
|
20240328,124700,617295900,11760,11760,11760,11760,12
|
|
20240328,124600,617154780,11770,11770,11770,11770,111
|
|
20240328,124500,615848310,11750,11750,11780,11740,424
|
|
20240328,124400,610859350,11740,11750,11750,11740,12
|
|
20240328,124300,610718370,11740,11750,11750,11740,1030
|
|
20240328,124200,598625870,11750,11750,11750,11750,15
|
|
20240328,124100,598449620,11750,11750,11750,11740,1305
|
|
20240328,124000,583124710,11760,11760,11760,11760,1
|
|
20240328,123900,583112950,11760,11760,11760,11760,100
|
|
20240328,123800,581936950,11770,11770,11770,11770,417
|
|
20240328,123700,577028860,11760,11760,11760,11760,1
|
|
20240328,123600,577017100,11770,11770,11770,11770,101
|
|
20240328,123500,575828330,11750,11750,11750,11750,19
|
|
20240328,123400,575605080,11750,11750,11750,11750,16
|
|
20240328,123300,575417080,11740,11750,11750,11740,39
|
|
20240328,123200,574959170,11750,11750,11750,11750,37
|
|
20240328,123100,574524420,11760,11760,11760,11760,36
|
|
20240328,123000,574101060,11770,11760,11770,11760,36
|
|
20240328,122900,573677690,11770,11740,11770,11740,5
|
|
20240328,122800,573618890,11750,11760,11760,11750,1042
|
|
20240328,122700,561373650,11760,11760,11760,11760,10
|
|
20240328,122600,561256050,11770,11770,11770,11770,0
|
|
20240328,122500,561256050,11770,11770,11770,11770,0
|
|
20240328,122400,561256050,11770,11770,11770,11770,0
|
|
20240328,122300,561256050,11770,11770,11770,11750,104
|
|
20240328,122200,560032670,11760,11770,11770,11760,225
|
|
20240328,122100,557386420,11760,11760,11770,11750,1251
|
|
20240328,122000,542675450,11760,11760,11760,11760,26
|
|
20240328,121900,542369690,11770,11770,11770,11760,22
|
|
20240328,121800,542110950,11760,11760,11760,11760,10
|
|
20240328,121700,541993350,11750,11750,11750,11750,5
|
|
20240328,121600,541934600,11760,11760,11760,11760,28
|
|
20240328,121500,541605320,11760,11760,11760,11760,62
|
|
20240328,121400,540876200,11760,11760,11760,11760,137
|
|
20240328,121300,539265080,11760,11760,11760,11760,6
|
|
20240328,121200,539194520,11760,11760,11760,11760,1
|
|
20240328,121100,539182760,11760,11760,11760,11760,5
|
|
20240328,121000,539123960,11760,11760,11760,11760,503
|
|
20240328,120900,533208680,11750,11750,11750,11750,110
|
|
20240328,120800,531916180,11750,11750,11750,11750,224
|
|
20240328,120700,529284180,11750,11750,11750,11750,0
|
|
20240328,120600,529284180,11750,11750,11750,11750,0
|
|
20240328,120500,529284180,11750,11760,11760,11750,65
|
|
20240328,120400,528520420,11760,11760,11760,11760,13
|
|
20240328,120300,528367540,11760,11760,11760,11760,120
|
|
20240328,120200,526956340,11760,11740,11760,11740,125
|
|
20240328,120100,525488740,11740,11760,11760,11740,1635
|
|
20240328,120000,506286680,11760,11760,11760,11760,2
|
|
20240328,115900,506263160,11760,11760,11760,11760,112
|
|
20240328,115800,504946040,11770,11770,11770,11770,1
|
|
20240328,115700,504934270,11760,11760,11760,11760,1
|
|
20240328,115600,504922510,11760,11770,11770,11760,57
|
|
20240328,115500,504252120,11770,11770,11770,11770,329
|
|
20240328,115400,500379790,11770,11760,11770,11760,529
|
|
20240328,115300,494158670,11760,11760,11760,11760,0
|
|
20240328,115200,494158670,11760,11760,11760,11760,1184
|
|
20240328,115100,480234830,11750,11750,11750,11750,34
|
|
20240328,115000,479835330,11750,11750,11750,11750,0
|
|
20240328,114900,479835330,11750,11750,11750,11750,1000
|
|
20240328,114800,468085330,11750,11750,11750,11750,0
|
|
20240328,114700,468085330,11750,11750,11750,11750,4
|
|
20240328,114600,468038330,11750,11750,11750,11750,0
|
|
20240328,114500,468038330,11750,11750,11750,11750,38
|
|
20240328,114400,467591830,11750,11750,11750,11750,44
|
|
20240328,114300,467074830,11750,11750,11750,11750,20
|
|
20240328,114200,466839830,11740,11750,11750,11740,809
|
|
20240328,114100,457342080,11750,11760,11760,11750,89
|
|
20240328,114000,456295830,11750,11760,11760,11750,827
|
|
20240328,113900,446578540,11760,11760,11760,11760,0
|
|
20240328,113800,446578540,11760,11760,11760,11750,210
|
|
20240328,113700,444110140,11760,11760,11760,11760,12
|
|
20240328,113600,443969020,11760,11760,11760,11760,0
|
|
20240328,113500,443969020,11760,11760,11760,11760,2
|
|
20240328,113400,443945500,11760,11760,11760,11750,842
|
|
20240328,113300,434051790,11760,11760,11760,11760,6
|
|
20240328,113200,433981230,11770,11770,11770,11770,6
|
|
20240328,113100,433910610,11770,11760,11770,11760,6
|
|
20240328,113000,433840040,11760,11760,11770,11760,4
|
|
20240328,112900,433792990,11760,11770,11770,11760,1063
|
|
20240328,112800,421291730,11770,11770,11770,11770,1
|
|
20240328,112700,421279960,11770,11760,11770,11760,24
|
|
20240328,112600,420997680,11760,11770,11770,11750,514
|
|
20240328,112500,414953210,11760,11760,11760,11760,80
|
|
20240328,112400,414012410,11770,11770,11770,11770,5
|
|
20240328,112300,413953560,11770,11770,11770,11770,0
|
|
20240328,112200,413953560,11770,11770,11770,11770,186
|
|
20240328,112100,411764340,11780,11780,11780,11770,286
|
|
20240328,112000,408397910,11780,11780,11780,11780,262
|
|
20240328,111900,405311550,11790,11790,11790,11790,0
|
|
20240328,111800,405311550,11790,11780,11790,11780,90
|
|
20240328,111700,404251150,11780,11780,11790,11780,55
|
|
20240328,111600,403603120,11780,11780,11780,11780,10
|
|
20240328,111500,403485320,11770,11780,11780,11770,24
|
|
20240328,111400,403202640,11780,11780,11780,11780,11
|
|
20240328,111300,403073060,11780,11780,11780,11780,40
|
|
20240328,111200,402601860,11780,11780,11780,11770,1153
|
|
20240328,111100,389027170,11790,11790,11790,11790,31
|
|
20240328,111000,388661680,11780,11780,11780,11780,0
|
|
20240328,110900,388661680,11780,11780,11780,11780,3
|
|
20240328,110800,388626340,11790,11790,11790,11790,0
|
|
20240328,110700,388626340,11790,11790,11790,11790,0
|
|
20240328,110600,388626340,11790,11790,11790,11790,0
|
|
20240328,110500,388626340,11790,11790,11790,11790,1
|
|
20240328,110400,388614550,11800,11760,11800,11760,1072
|
|
20240328,110300,376007770,11750,11750,11750,11750,0
|
|
20240328,110200,376007770,11750,11750,11750,11750,900
|
|
20240328,110100,365432770,11760,11760,11760,11760,942
|
|
20240328,110000,354354850,11770,11780,11780,11770,1748
|
|
20240328,105900,333775460,11800,11790,11800,11780,904
|
|
20240328,105800,323121080,11800,11800,11800,11790,225
|
|
20240328,105700,320468200,11790,11790,11790,11790,0
|
|
20240328,105600,320468200,11790,11790,11790,11790,0
|
|
20240328,105500,320468200,11790,11790,11790,11790,1
|
|
20240328,105400,320456410,11800,11790,11800,11790,80
|
|
20240328,105300,319512910,11800,11800,11800,11800,10
|
|
20240328,105200,319394910,11790,11810,11810,11790,80
|
|
20240328,105100,318450600,11800,11800,11800,11800,0
|
|
20240328,105000,318450600,11800,11800,11800,11800,34
|
|
20240328,104900,318049400,11830,11800,11830,11800,32
|
|
20240328,104800,317671580,11800,11800,11800,11800,50
|
|
20240328,104700,317081580,11790,11790,11790,11790,0
|
|
20240328,104600,317081580,11790,11790,11790,11790,63
|
|
20240328,104500,316338810,11790,11790,11790,11790,79
|
|
20240328,104400,315407400,11790,11790,11790,11790,0
|
|
20240328,104300,315407400,11790,11790,11790,11790,1
|
|
20240328,104200,315395610,11790,11790,11790,11790,61
|
|
20240328,104100,314676420,11800,11800,11800,11800,149
|
|
20240328,104000,312918220,11800,11800,11800,11800,285
|
|
20240328,103900,309555220,11800,11820,11820,11800,2
|
|
20240328,103800,309531600,11800,11800,11800,11800,0
|
|
20240328,103700,309531600,11800,11800,11800,11800,617
|
|
20240328,103600,302251000,11800,11800,11800,11800,1
|
|
20240328,103500,302239200,11800,11800,11800,11800,0
|
|
20240328,103400,302239200,11800,11800,11800,11800,100
|
|
20240328,103300,301059200,11800,11820,11820,11800,21
|
|
20240328,103200,300811380,11830,11810,11830,11800,226
|
|
20240328,103100,298142050,11810,11830,11830,11810,3
|
|
20240328,103000,298106580,11830,11830,11830,11830,2
|
|
20240328,102900,298082920,11830,11830,11830,11830,0
|
|
20240328,102800,298082920,11830,11820,11830,11770,2804
|
|
20240328,102700,265025760,11810,11810,11810,11810,35
|
|
20240328,102600,264612410,11800,11800,11800,11800,0
|
|
20240328,102500,264612410,11800,11800,11800,11800,0
|
|
20240328,102400,264612410,11800,11810,11810,11800,37
|
|
20240328,102300,264175800,11820,11820,11820,11800,200
|
|
20240328,102200,261812760,11820,11820,11820,11820,2
|
|
20240328,102100,261789120,11830,11830,11830,11830,1
|
|
20240328,102000,261777290,11830,11830,11830,11830,1
|
|
20240328,101900,261765460,11830,11800,11830,11800,6
|
|
20240328,101800,261694630,11800,11810,11810,11790,263
|
|
20240328,101700,258591340,11800,11810,11810,11790,4558
|
|
20240328,101600,204810320,11830,11810,11830,11810,71
|
|
20240328,101500,203971190,11810,11870,11870,11810,1394
|
|
20240328,101400,187499790,11850,11830,11850,11830,176
|
|
20240328,101300,185417690,11830,11820,11830,11820,639
|
|
20240328,101200,177864570,11820,11850,11870,11820,3086
|
|
20240328,101100,141347400,11870,11870,11870,11850,112
|
|
20240328,101000,140019860,11860,11870,11870,11860,20
|
|
20240328,100900,139782650,11860,11860,11860,11860,16
|
|
20240328,100800,139592890,11870,11870,11870,11870,20
|
|
20240328,100700,139355490,11850,11850,11850,11850,1
|
|
20240328,100600,139343640,11850,11850,11850,11850,344
|
|
20240328,100500,135267240,11850,11870,11870,11850,25
|
|
20240328,100400,134970630,11880,11880,11880,11880,68
|
|
20240328,100300,134162790,11880,11870,11880,11870,36
|
|
20240328,100200,133735460,11860,11870,11880,11860,452
|
|
20240328,100100,128373220,11870,11880,11880,11870,361
|
|
20240328,100000,124088140,11890,11900,11900,11890,40
|
|
20240328,095900,123612530,11890,11880,11890,11880,7
|
|
20240328,095800,123529360,11890,11870,11890,11870,18
|
|
20240328,095700,123315370,11870,11890,11900,11870,333
|
|
20240328,095600,119358790,11900,11890,11900,11890,14
|
|
20240328,095500,119192300,11880,11890,11890,11880,640
|
|
20240328,095400,111583230,11890,11880,11890,11880,15
|
|
20240328,095300,111404920,11880,11890,11890,11870,87
|
|
20240328,095200,110371890,11890,11880,11890,11880,66
|
|
20240328,095100,109587280,11880,11880,11890,11880,57
|
|
20240328,095000,108910020,11890,11880,11900,11880,13
|
|
20240328,094900,108755380,11890,11880,11890,11880,39
|
|
20240328,094800,108291970,11880,11890,11900,11880,59
|
|
20240328,094700,107590820,11880,11880,11880,11880,1
|
|
20240328,094600,107578940,11880,11880,11900,11870,45
|
|
20240328,094500,107044310,11890,11880,11890,11880,505
|
|
20240328,094400,101043840,11880,11880,11880,11880,101
|
|
20240328,094300,99843960,11870,11860,11870,11860,320
|
|
20240328,094200,96046500,11860,11860,11860,11850,71
|
|
20240328,094100,95204820,11860,11860,11860,11860,1
|
|
20240328,094000,95192960,11860,11860,11860,11860,2
|
|
20240328,093900,95169240,11860,11860,11860,11860,1
|
|
20240328,093800,95157380,11860,11860,11860,11860,160
|
|
20240328,093700,93259780,11840,11840,11840,11840,0
|
|
20240328,093600,93259780,11840,11840,11840,11840,40
|
|
20240328,093500,92786180,11840,11860,11860,11840,1107
|
|
20240328,093400,79673090,11870,11870,11870,11870,22
|
|
20240328,093300,79411950,11860,11860,11860,11860,145
|
|
20240328,093200,77692250,11860,11860,11870,11860,88
|
|
20240328,093100,76648070,11870,11870,11870,11870,11
|
|
20240328,093000,76517500,11870,11860,11870,11860,281
|
|
20240328,092900,73184830,11870,11870,11870,11870,69
|
|
20240328,092800,72365800,11870,11880,11880,11870,104
|
|
20240328,092700,71131300,11870,11870,11870,11870,36
|
|
20240328,092600,70703980,11870,11870,11870,11870,109
|
|
20240328,092500,69410150,11880,11880,11880,11880,0
|
|
20240328,092400,69410150,11880,11880,11880,11880,0
|
|
20240328,092300,69410150,11880,11870,11880,11870,128
|
|
20240328,092200,67890640,11870,11870,11870,11870,1
|
|
20240328,092100,67878770,11880,11840,11880,11840,505
|
|
20240328,092000,61897280,11870,11870,11870,11840,446
|
|
20240328,091900,56612430,11870,11880,11880,11870,45
|
|
20240328,091800,56078270,11880,11880,11880,11870,97
|
|
20240328,091700,54926040,11880,11880,11880,11880,1
|
|
20240328,091600,54914160,11880,11870,11880,11870,186
|
|
20240328,091500,52705020,11890,11870,11900,11870,200
|
|
20240328,091400,50328000,11900,11880,11900,11880,221
|
|
20240328,091300,47700310,11900,11880,11900,11880,224
|
|
20240328,091200,45037520,11900,11880,11900,11880,93
|
|
20240328,091100,43931750,11890,11860,11900,11860,67
|
|
20240328,091000,43137050,11860,11850,11860,11850,18
|
|
20240328,090900,42923660,11850,11880,11890,11850,271
|
|
20240328,090800,39711680,11890,11860,11900,11860,115
|
|
20240328,090700,38345000,11860,11850,11860,11850,57
|
|
20240328,090600,37669540,11850,11850,11860,11840,183
|
|
20240328,090500,35500970,11860,11860,11860,11830,220
|
|
20240328,090400,32897730,11840,11860,11860,11840,40
|
|
20240328,090300,32423810,11840,11860,11870,11840,371
|
|
20240328,090200,28026640,11930,11930,11930,11930,1
|
|
20240328,090100,28014710,11840,11880,11880,11840,101
|
|
20240328,090000,26817220,11890,11900,11940,11850,2256
|