619 lines
33 KiB
CSV
619 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191600,4206515860,18860,18860,18860,18860,4135
|
|
20240328,191500,4206515860,18860,18860,18860,18860,0
|
|
20240328,191400,4206515860,18860,18860,18860,18860,0
|
|
20240328,191300,4206515860,18860,18860,18860,18860,0
|
|
20240328,191200,4206515860,18860,18860,18860,18860,0
|
|
20240328,191100,4206515860,18860,18860,18860,18860,0
|
|
20240328,191000,4206515860,18860,18860,18860,18860,0
|
|
20240328,190900,4206515860,18860,18860,18860,18860,0
|
|
20240328,190800,4206515860,18860,18860,18860,18860,0
|
|
20240328,190700,4206515860,18860,18860,18860,18860,0
|
|
20240328,190600,4206515860,18860,18860,18860,18860,0
|
|
20240328,190500,4206515860,18860,18860,18860,18860,0
|
|
20240328,190400,4206515860,18860,18860,18860,18860,0
|
|
20240328,190300,4206515860,18860,18860,18860,18860,0
|
|
20240328,190200,4206515860,18860,18860,18860,18860,0
|
|
20240328,190100,4206515860,18860,18860,18860,18860,0
|
|
20240328,190000,4206515860,18860,18860,18860,18860,0
|
|
20240328,185900,4206515860,18860,18860,18860,18860,0
|
|
20240328,185800,4206515860,18860,18860,18860,18860,0
|
|
20240328,185700,4206515860,18860,18860,18860,18860,0
|
|
20240328,185600,4206515860,18860,18860,18860,18860,0
|
|
20240328,185500,4206515860,18860,18860,18860,18860,0
|
|
20240328,185400,4206515860,18860,18860,18860,18860,0
|
|
20240328,185300,4206515860,18860,18860,18860,18860,0
|
|
20240328,185200,4206515860,18860,18860,18860,18860,0
|
|
20240328,185100,4206515860,18860,18860,18860,18860,0
|
|
20240328,185000,4206515860,18860,18860,18860,18860,0
|
|
20240328,184900,4206515860,18860,18860,18860,18860,0
|
|
20240328,184800,4206515860,18860,18860,18860,18860,0
|
|
20240328,184700,4206515860,18860,18860,18860,18860,0
|
|
20240328,184600,4206515860,18860,18860,18860,18860,4135
|
|
20240328,184500,4206515860,18860,18860,18860,18860,0
|
|
20240328,184400,4206515860,18860,18860,18860,18860,0
|
|
20240328,184300,4206515860,18860,18860,18860,18860,0
|
|
20240328,184200,4206515860,18860,18860,18860,18860,0
|
|
20240328,184100,4206515860,18860,18860,18860,18860,0
|
|
20240328,184000,4206515860,18860,18860,18860,18860,0
|
|
20240328,183900,4206515860,18860,18860,18860,18860,0
|
|
20240328,183800,4206515860,18860,18860,18860,18860,0
|
|
20240328,183700,4206515860,18860,18860,18860,18860,0
|
|
20240328,183600,4206515860,18860,18860,18860,18860,0
|
|
20240328,183500,4206515860,18860,18860,18860,18860,0
|
|
20240328,183400,4206515860,18860,18860,18860,18860,0
|
|
20240328,183300,4206515860,18860,18860,18860,18860,0
|
|
20240328,183200,4206515860,18860,18860,18860,18860,0
|
|
20240328,183100,4206515860,18860,18860,18860,18860,0
|
|
20240328,183000,4206515860,18860,18860,18860,18860,0
|
|
20240328,182900,4206515860,18860,18860,18860,18860,0
|
|
20240328,182800,4206515860,18860,18860,18860,18860,0
|
|
20240328,182700,4206515860,18860,18860,18860,18860,0
|
|
20240328,182600,4206515860,18860,18860,18860,18860,0
|
|
20240328,182500,4206515860,18860,18860,18860,18860,0
|
|
20240328,182400,4206515860,18860,18860,18860,18860,0
|
|
20240328,182300,4206515860,18860,18860,18860,18860,0
|
|
20240328,182200,4206515860,18860,18860,18860,18860,0
|
|
20240328,182100,4206515860,18860,18860,18860,18860,0
|
|
20240328,182000,4206515860,18860,18860,18860,18860,0
|
|
20240328,181900,4206515860,18860,18860,18860,18860,0
|
|
20240328,181800,4206515860,18860,18860,18860,18860,0
|
|
20240328,181700,4206515860,18860,18860,18860,18860,0
|
|
20240328,181600,4206515860,18860,18860,18860,18860,4135
|
|
20240328,181500,4206515860,18860,18860,18860,18860,0
|
|
20240328,181400,4206515860,18860,18860,18860,18860,0
|
|
20240328,181300,4206515860,18860,18860,18860,18860,0
|
|
20240328,181200,4206515860,18860,18860,18860,18860,0
|
|
20240328,181100,4206515860,18860,18860,18860,18860,0
|
|
20240328,181000,4206515860,18860,18860,18860,18860,0
|
|
20240328,180900,4206515860,18860,18860,18860,18860,0
|
|
20240328,180800,4206515860,18860,18860,18860,18860,0
|
|
20240328,180700,4206515860,18860,18860,18860,18860,0
|
|
20240328,180600,4206515860,18860,18860,18860,18860,0
|
|
20240328,180500,4206515860,18860,18860,18860,18860,0
|
|
20240328,180400,4206515860,18860,18860,18860,18860,0
|
|
20240328,180300,4206515860,18860,18860,18860,18860,0
|
|
20240328,180200,4206515860,18860,18860,18860,18860,0
|
|
20240328,180100,4206515860,18860,18860,18860,18860,0
|
|
20240328,180000,4206515860,18860,18860,18860,18860,0
|
|
20240328,175900,4206515860,18860,18860,18860,18860,0
|
|
20240328,175800,4206515860,18860,18860,18860,18860,0
|
|
20240328,175700,4206515860,18860,18860,18860,18860,0
|
|
20240328,175600,4206515860,18860,18860,18860,18860,0
|
|
20240328,175500,4206515860,18860,18860,18860,18860,0
|
|
20240328,175400,4206515860,18860,18860,18860,18860,0
|
|
20240328,175300,4206515860,18860,18860,18860,18860,0
|
|
20240328,175200,4206515860,18860,18860,18860,18860,0
|
|
20240328,175100,4206515860,18860,18860,18860,18860,0
|
|
20240328,175000,4206515860,18860,18860,18860,18860,0
|
|
20240328,174900,4206515860,18860,18860,18860,18860,0
|
|
20240328,174800,4206515860,18860,18860,18860,18860,0
|
|
20240328,174700,4206515860,18860,18860,18860,18860,0
|
|
20240328,174600,4206515860,18860,18860,18860,18860,4135
|
|
20240328,174500,4206515860,18860,18860,18860,18860,0
|
|
20240328,174400,4206515860,18860,18860,18860,18860,0
|
|
20240328,174300,4206515860,18860,18860,18860,18860,0
|
|
20240328,174200,4206515860,18860,18860,18860,18860,0
|
|
20240328,174100,4206515860,18860,18860,18860,18860,0
|
|
20240328,174000,4206515860,18860,18860,18860,18860,0
|
|
20240328,173900,4206515860,18860,18860,18860,18860,0
|
|
20240328,173800,4206515860,18860,18860,18860,18860,0
|
|
20240328,173700,4206515860,18860,18860,18860,18860,0
|
|
20240328,173600,4206515860,18860,18860,18860,18860,0
|
|
20240328,173500,4206515860,18860,18860,18860,18860,0
|
|
20240328,173400,4206515860,18860,18860,18860,18860,0
|
|
20240328,173300,4206515860,18860,18860,18860,18860,0
|
|
20240328,173200,4206515860,18860,18860,18860,18860,0
|
|
20240328,173100,4206515860,18860,18860,18860,18860,0
|
|
20240328,173000,4206515860,18860,18860,18860,18860,0
|
|
20240328,172900,4206515860,18860,18860,18860,18860,0
|
|
20240328,172800,4206515860,18860,18860,18860,18860,0
|
|
20240328,172700,4206515860,18860,18860,18860,18860,0
|
|
20240328,172600,4206515860,18860,18860,18860,18860,0
|
|
20240328,172500,4206515860,18860,18860,18860,18860,0
|
|
20240328,172400,4206515860,18860,18860,18860,18860,0
|
|
20240328,172300,4206515860,18860,18860,18860,18860,0
|
|
20240328,172200,4206515860,18860,18860,18860,18860,0
|
|
20240328,172100,4206515860,18860,18860,18860,18860,0
|
|
20240328,172000,4206515860,18860,18860,18860,18860,0
|
|
20240328,171900,4206515860,18860,18860,18860,18860,0
|
|
20240328,171800,4206515860,18860,18860,18860,18860,0
|
|
20240328,171700,4206515860,18860,18860,18860,18860,0
|
|
20240328,171600,4206515860,18860,18860,18860,18860,4135
|
|
20240328,171500,4206515860,18860,18860,18860,18860,0
|
|
20240328,171400,4206515860,18860,18860,18860,18860,0
|
|
20240328,171300,4206515860,18860,18860,18860,18860,0
|
|
20240328,171200,4206515860,18860,18860,18860,18860,0
|
|
20240328,171100,4206515860,18860,18860,18860,18860,0
|
|
20240328,171000,4206515860,18860,18860,18860,18860,0
|
|
20240328,170900,4206515860,18860,18860,18860,18860,0
|
|
20240328,170800,4206515860,18860,18860,18860,18860,0
|
|
20240328,170700,4206515860,18860,18860,18860,18860,0
|
|
20240328,170600,4206515860,18860,18860,18860,18860,0
|
|
20240328,170500,4206515860,18860,18860,18860,18860,0
|
|
20240328,170400,4206515860,18860,18860,18860,18860,0
|
|
20240328,170300,4206515860,18860,18860,18860,18860,0
|
|
20240328,170200,4206515860,18860,18860,18860,18860,0
|
|
20240328,170100,4206515860,18860,18860,18860,18860,0
|
|
20240328,170000,4206515860,18860,18860,18860,18860,0
|
|
20240328,165900,4206515860,18860,18860,18860,18860,0
|
|
20240328,165800,4206515860,18860,18860,18860,18860,0
|
|
20240328,165700,4206515860,18860,18860,18860,18860,0
|
|
20240328,165600,4206515860,18860,18860,18860,18860,0
|
|
20240328,165500,4206515860,18860,18860,18860,18860,0
|
|
20240328,165400,4206515860,18860,18860,18860,18860,0
|
|
20240328,165300,4206515860,18860,18860,18860,18860,0
|
|
20240328,165200,4206515860,18860,18860,18860,18860,0
|
|
20240328,165100,4206515860,18860,18860,18860,18860,0
|
|
20240328,165000,4206515860,18860,18860,18860,18860,0
|
|
20240328,164900,4206515860,18860,18860,18860,18860,0
|
|
20240328,164800,4206515860,18860,18860,18860,18860,0
|
|
20240328,164700,4206515860,18860,18860,18860,18860,0
|
|
20240328,164600,4206515860,18860,18860,18860,18860,4135
|
|
20240328,164500,4206515860,18860,18860,18860,18860,0
|
|
20240328,164400,4206515860,18860,18860,18860,18860,0
|
|
20240328,164300,4206515860,18860,18860,18860,18860,0
|
|
20240328,164200,4206515860,18860,18860,18860,18860,0
|
|
20240328,164100,4206515860,18860,18860,18860,18860,0
|
|
20240328,164000,4206515860,18860,18860,18860,18860,0
|
|
20240328,163900,4206515860,18860,18860,18860,18860,0
|
|
20240328,163800,4206515860,18860,18860,18860,18860,0
|
|
20240328,163700,4206515860,18860,18860,18860,18860,0
|
|
20240328,163600,4206515860,18860,18860,18860,18860,0
|
|
20240328,163500,4206515860,18860,18860,18860,18860,0
|
|
20240328,163400,4206515860,18860,18860,18860,18860,0
|
|
20240328,163300,4206515860,18860,18860,18860,18860,0
|
|
20240328,163200,4206515860,18860,18860,18860,18860,0
|
|
20240328,163100,4206515860,18860,18860,18860,18860,0
|
|
20240328,163000,4206515860,18860,18860,18860,18860,0
|
|
20240328,162900,4206515860,18860,18860,18860,18860,0
|
|
20240328,162800,4206515860,18860,18860,18860,18860,0
|
|
20240328,162700,4206515860,18860,18860,18860,18860,0
|
|
20240328,162600,4206515860,18860,18860,18860,18860,0
|
|
20240328,162500,4206515860,18860,18860,18860,18860,0
|
|
20240328,162400,4206515860,18860,18860,18860,18860,0
|
|
20240328,162300,4206515860,18860,18860,18860,18860,0
|
|
20240328,162200,4206515860,18860,18860,18860,18860,0
|
|
20240328,162100,4206515860,18860,18860,18860,18860,0
|
|
20240328,162000,4206515860,18860,18860,18860,18860,0
|
|
20240328,161900,4206515860,18860,18860,18860,18860,0
|
|
20240328,161800,4206515860,18860,18860,18860,18860,0
|
|
20240328,161700,4206515860,18860,18860,18860,18860,0
|
|
20240328,161600,4206515860,18860,18860,18860,18860,4135
|
|
20240328,161500,4206515860,18860,18860,18860,18860,0
|
|
20240328,161400,4206515860,18860,18860,18860,18860,0
|
|
20240328,161300,4206515860,18860,18860,18860,18860,0
|
|
20240328,161200,4206515860,18860,18860,18860,18860,0
|
|
20240328,161100,4206515860,18860,18860,18860,18860,0
|
|
20240328,161000,4206515860,18860,18860,18860,18860,0
|
|
20240328,160900,4206515860,18860,18860,18860,18860,0
|
|
20240328,160800,4206515860,18860,18860,18860,18860,0
|
|
20240328,160700,4206515860,18860,18860,18860,18860,0
|
|
20240328,160600,4206515860,18860,18860,18860,18860,0
|
|
20240328,160500,4206515860,18860,18860,18860,18860,0
|
|
20240328,160400,4206515860,18860,18860,18860,18860,0
|
|
20240328,160300,4206515860,18860,18860,18860,18860,0
|
|
20240328,160200,4206515860,18860,18860,18860,18860,0
|
|
20240328,160100,4206515860,18860,18860,18860,18860,0
|
|
20240328,160000,4206515860,18860,18860,18860,18860,0
|
|
20240328,155900,4206515860,18860,18860,18860,18860,0
|
|
20240328,155800,4206515860,18860,18860,18860,18860,0
|
|
20240328,155700,4206515860,18860,18860,18860,18860,0
|
|
20240328,155600,4206515860,18860,18860,18860,18860,0
|
|
20240328,155500,4206515860,18860,18860,18860,18860,0
|
|
20240328,155400,4206515860,18860,18860,18860,18860,0
|
|
20240328,155300,4206515860,18860,18860,18860,18860,0
|
|
20240328,155200,4206515860,18860,18860,18860,18860,0
|
|
20240328,155100,4206515860,18860,18860,18860,18860,0
|
|
20240328,155000,4206515860,18860,18860,18860,18860,0
|
|
20240328,154900,4206515860,18860,18860,18860,18860,0
|
|
20240328,154800,4206515860,18860,18860,18860,18860,0
|
|
20240328,154700,4206515860,18860,18860,18860,18860,0
|
|
20240328,154600,4206515860,18860,18860,18860,18860,4135
|
|
20240328,154500,4206515860,18860,18860,18860,18860,0
|
|
20240328,154400,4206515860,18860,18860,18860,18860,0
|
|
20240328,154300,4206515860,18860,18860,18860,18860,0
|
|
20240328,154200,4206515860,18860,18860,18860,18860,0
|
|
20240328,154100,4206515860,18860,18860,18860,18860,0
|
|
20240328,154000,4206515860,18860,18860,18860,18860,0
|
|
20240328,153900,4206515860,18860,18860,18860,18860,0
|
|
20240328,153800,4206515860,18860,18860,18860,18860,0
|
|
20240328,153700,4206515860,18860,18860,18860,18860,0
|
|
20240328,153600,4206515860,18860,18860,18860,18860,0
|
|
20240328,153500,4206515860,18860,18860,18860,18860,0
|
|
20240328,153400,4206515860,18860,18860,18860,18860,0
|
|
20240328,153300,4206515860,18860,18860,18860,18860,0
|
|
20240328,153200,4206515860,18860,18860,18860,18860,0
|
|
20240328,153100,4206515860,18860,18860,18860,18860,0
|
|
20240328,153000,4206515860,18860,18860,18860,18860,4135
|
|
20240328,152900,4128529760,18880,18880,18880,18880,0
|
|
20240328,152800,4128529760,18880,18880,18880,18880,0
|
|
20240328,152700,4128529760,18880,18880,18880,18880,0
|
|
20240328,152600,4128529760,18880,18880,18880,18880,0
|
|
20240328,152500,4128529760,18880,18880,18880,18880,0
|
|
20240328,152400,4128529760,18880,18880,18880,18880,0
|
|
20240328,152300,4128529760,18880,18880,18880,18880,0
|
|
20240328,152200,4128529760,18880,18880,18880,18880,0
|
|
20240328,152100,4128529760,18880,18880,18880,18880,0
|
|
20240328,152000,4128529760,18880,18880,18880,18880,0
|
|
20240328,151900,4128529760,18880,18820,18890,18800,1004
|
|
20240328,151800,4109650270,18890,18910,18910,18760,1477
|
|
20240328,151700,4081835760,18900,18730,18900,18720,3355
|
|
20240328,151600,4018592910,18730,18780,18790,18730,332
|
|
20240328,151500,4012369710,18740,18740,18810,18740,663
|
|
20240328,151400,3999944780,18740,18790,18820,18740,1944
|
|
20240328,151300,3963467940,18790,18800,18800,18790,180
|
|
20240328,151200,3960084800,18830,18790,18830,18790,2932
|
|
20240328,151100,3904940400,18780,18770,18790,18770,300
|
|
20240328,151000,3899306840,18770,18750,18770,18750,151
|
|
20240328,150900,3896473550,18750,18720,18750,18720,532
|
|
20240328,150800,3886507440,18720,18700,18720,18690,1109
|
|
20240328,150700,3865755220,18690,18650,18700,18650,392
|
|
20240328,150600,3858430210,18690,18660,18690,18650,800
|
|
20240328,150500,3843504610,18660,18690,18690,18660,244
|
|
20240328,150400,3838951250,18690,18690,18690,18690,63
|
|
20240328,150300,3837773780,18690,18670,18700,18650,247
|
|
20240328,150200,3833165500,18670,18710,18710,18670,23
|
|
20240328,150100,3832735210,18700,18660,18700,18660,2227
|
|
20240328,150000,3791101460,18660,18690,18690,18660,32
|
|
20240328,145900,3790503970,18700,18670,18710,18660,2203
|
|
20240328,145800,3749390100,18670,18700,18700,18670,228
|
|
20240328,145700,3745131150,18700,18710,18710,18700,30
|
|
20240328,145600,3744570050,18700,18700,18700,18690,269
|
|
20240328,145500,3739539850,18700,18730,18730,18700,377
|
|
20240328,145400,3732486390,18730,18730,18740,18720,69
|
|
20240328,145300,3731193750,18740,18710,18740,18710,1016
|
|
20240328,145200,3712184080,18700,18680,18700,18660,1270
|
|
20240328,145100,3688452360,18690,18670,18690,18670,32
|
|
20240328,145000,3687854330,18660,18690,18690,18660,276
|
|
20240328,144900,3682703010,18690,18660,18690,18660,263
|
|
20240328,144800,3677792500,18690,18700,18700,18660,48
|
|
20240328,144700,3676895560,18660,18700,18700,18650,918
|
|
20240328,144600,3659765770,18700,18700,18700,18660,608
|
|
20240328,144500,3648415460,18700,18700,18700,18660,167
|
|
20240328,144400,3645297780,18660,18630,18660,18630,255
|
|
20240328,144300,3640541380,18630,18710,18710,18630,1645
|
|
20240328,144200,3609839980,18710,18710,18710,18690,327
|
|
20240328,144100,3603727210,18710,18750,18750,18700,3222
|
|
20240328,144000,3543440700,18730,18760,18760,18730,5297
|
|
20240328,143900,3444129370,18760,18780,18780,18750,1415
|
|
20240328,143800,3417587610,18780,18790,18790,18780,805
|
|
20240328,143700,3402469660,18780,18790,18790,18780,155
|
|
20240328,143600,3399558140,18790,18790,18790,18780,300
|
|
20240328,143500,3393923140,18790,18790,18790,18790,129
|
|
20240328,143400,3391499230,18780,18780,18790,18780,36
|
|
20240328,143300,3390823060,18780,18750,18790,18750,271
|
|
20240328,143200,3385739990,18750,18760,18760,18750,45
|
|
20240328,143100,3384896220,18790,18750,18790,18730,260
|
|
20240328,143000,3380024970,18740,18760,18790,18740,570
|
|
20240328,142900,3369340840,18760,18760,18760,18750,262
|
|
20240328,142800,3364427430,18760,18760,18770,18750,105
|
|
20240328,142700,3362457830,18770,18760,18790,18760,659
|
|
20240328,142600,3350094090,18740,18750,18760,18740,224
|
|
20240328,142500,3345894110,18750,18760,18760,18750,447
|
|
20240328,142400,3337512620,18750,18760,18760,18750,812
|
|
20240328,142300,3322286590,18760,18770,18770,18750,713
|
|
20240328,142200,3308910620,18760,18760,18770,18750,4091
|
|
20240328,142100,3232181020,18770,18770,18800,18760,474
|
|
20240328,142000,3223283350,18770,18800,18800,18770,2139
|
|
20240328,141900,3183118180,18780,18830,18830,18780,2043
|
|
20240328,141800,3144716390,18820,18840,18850,18820,266
|
|
20240328,141700,3139707370,18840,18850,18860,18840,131
|
|
20240328,141600,3137239090,18830,18830,18830,18830,8
|
|
20240328,141500,3137088450,18890,18850,18890,18830,3535
|
|
20240328,141400,3070516520,18890,18840,18890,18830,250
|
|
20240328,141300,3065797300,18830,18850,18850,18830,2241
|
|
20240328,141200,3023597090,18850,18840,18900,18830,576
|
|
20240328,141100,3012739980,18840,18840,18840,18830,79
|
|
20240328,141000,3011251730,18830,18840,18840,18830,51
|
|
20240328,140900,3010291390,18840,18840,18840,18830,150
|
|
20240328,140800,3007465470,18890,18840,18890,18840,9
|
|
20240328,140700,3007295860,18900,18820,18900,18820,733
|
|
20240328,140600,2993457590,18840,18820,18840,18810,1013
|
|
20240328,140500,2974400560,18820,18830,18830,18820,194
|
|
20240328,140400,2970748780,18830,18840,18840,18830,38
|
|
20240328,140300,2970033030,18840,18830,18840,18830,143
|
|
20240328,140200,2967339840,18840,18840,18840,18830,246
|
|
20240328,140100,2962707560,18830,18860,18860,18830,247
|
|
20240328,140000,2958053750,18850,18850,18850,18840,373
|
|
20240328,135900,2951024410,18860,18870,18870,18850,932
|
|
20240328,135800,2933450860,18860,18880,18880,18860,835
|
|
20240328,135700,2917691790,18880,18900,18900,18880,183
|
|
20240328,135600,2914235890,18890,18910,18910,18890,932
|
|
20240328,135500,2896624140,18900,18900,18900,18900,18
|
|
20240328,135400,2896283940,18910,18900,18910,18900,74
|
|
20240328,135300,2894885000,18900,18920,18920,18900,2064
|
|
20240328,135200,2855852880,18920,18920,18920,18910,131
|
|
20240328,135100,2853374440,18920,18910,18920,18910,10
|
|
20240328,135000,2853185320,18910,18940,18940,18910,77
|
|
20240328,134900,2851728460,18930,18940,18940,18930,143
|
|
20240328,134800,2849021080,18940,18950,18950,18940,123
|
|
20240328,134700,2846690310,18950,18960,18960,18950,127
|
|
20240328,134600,2844282490,18960,19000,19000,18960,1965
|
|
20240328,134500,2806991830,18990,18990,19000,18980,499
|
|
20240328,134400,2797516270,18990,18990,18990,18980,143
|
|
20240328,134300,2794800790,18980,18990,18990,18970,42
|
|
20240328,134200,2794003430,18980,18970,18980,18960,234
|
|
20240328,134100,2789562280,18950,18950,18950,18950,0
|
|
20240328,134000,2789562280,18950,18970,18980,18950,441
|
|
20240328,133900,2781197160,18950,18960,18980,18950,407
|
|
20240328,133800,2773476470,18960,18960,18960,18950,325
|
|
20240328,133700,2767316550,18960,18960,18960,18960,151
|
|
20240328,133600,2764453590,18960,18950,18960,18950,447
|
|
20240328,133500,2755981160,18930,18950,18950,18930,57
|
|
20240328,133400,2754901150,18910,18900,18910,18900,17
|
|
20240328,133300,2754579760,18910,18910,18910,18910,3
|
|
20240328,133200,2754523030,18910,18890,18950,18890,1104
|
|
20240328,133100,2733605640,18880,18880,18900,18880,271
|
|
20240328,133000,2728487180,18890,18890,18890,18880,126
|
|
20240328,132900,2726108240,18890,18880,18890,18880,334
|
|
20240328,132800,2719801800,18890,18890,18890,18890,38
|
|
20240328,132700,2719083980,18890,18890,18900,18890,11
|
|
20240328,132600,2718876150,18900,18900,18900,18890,835
|
|
20240328,132500,2703101450,18900,18910,18920,18900,143
|
|
20240328,132400,2700398590,18900,18910,18910,18900,127
|
|
20240328,132300,2697998240,18900,18930,18930,18900,135
|
|
20240328,132200,2695446610,18920,18910,18940,18900,437
|
|
20240328,132100,2687182670,18900,18910,18910,18900,407
|
|
20240328,132000,2679488200,18900,18900,18900,18900,0
|
|
20240328,131900,2679488200,18900,18890,18900,18890,1156
|
|
20240328,131800,2657640040,18900,18890,18900,18890,70
|
|
20240328,131700,2656317720,18900,18900,18900,18890,14
|
|
20240328,131600,2656053200,18900,18890,18900,18890,30
|
|
20240328,131500,2655486210,18880,18890,18890,18880,180
|
|
20240328,131400,2652087720,18880,18910,18910,18880,23
|
|
20240328,131300,2651653240,18930,18880,18930,18870,37
|
|
20240328,131200,2650953350,18890,18870,18890,18860,1292
|
|
20240328,131100,2626555790,18860,18870,18880,18860,893
|
|
20240328,131000,2609699620,18870,18880,18880,18870,100
|
|
20240328,130900,2607812220,18880,18870,18880,18870,66
|
|
20240328,130800,2606566780,18870,18880,18880,18870,24
|
|
20240328,130700,2606113880,18870,18880,18880,18870,84
|
|
20240328,130600,2604528040,18860,18880,18880,18860,342
|
|
20240328,130500,2598075720,18880,18890,18890,18880,42
|
|
20240328,130400,2597282720,18870,18880,18940,18870,96
|
|
20240328,130300,2595466260,18940,18940,18940,18940,3
|
|
20240328,130200,2595409440,18870,18890,18890,18870,143
|
|
20240328,130100,2592710030,18940,18890,18940,18880,42
|
|
20240328,130000,2591915310,18880,18870,18880,18870,8
|
|
20240328,125900,2591764340,18860,18940,18940,18860,43
|
|
20240328,125800,2590952940,18930,18860,18930,18860,117
|
|
20240328,125700,2588744290,18840,18950,18950,18840,58
|
|
20240328,125600,2587646070,18830,18960,18960,18820,4706
|
|
20240328,125500,2498673890,18950,18930,18950,18930,179
|
|
20240328,125400,2495282760,18930,18950,18950,18930,65
|
|
20240328,125300,2494051180,18930,18940,18940,18920,19
|
|
20240328,125200,2493691570,18930,18930,18950,18930,101
|
|
20240328,125100,2491779620,18950,18930,18950,18930,120
|
|
20240328,125000,2489506690,18920,18930,18930,18920,56
|
|
20240328,124900,2488446690,18930,18930,18930,18920,205
|
|
20240328,124800,2484566290,18930,18910,18930,18900,186
|
|
20240328,124700,2481050750,18900,18900,18930,18900,275
|
|
20240328,124600,2475852380,18900,18900,18930,18900,293
|
|
20240328,124500,2470313670,18900,18920,18930,18900,207
|
|
20240328,124400,2466398590,18930,18920,18940,18920,264
|
|
20240328,124300,2461402660,18900,18900,18920,18900,668
|
|
20240328,124200,2448775740,18910,18850,18910,18850,1210
|
|
20240328,124100,2425913730,18850,18940,18940,18850,5043
|
|
20240328,124000,2330637280,18950,18920,18950,18900,754
|
|
20240328,123900,2316383870,18910,18940,18950,18910,1067
|
|
20240328,123800,2296196760,18940,18920,18950,18920,279
|
|
20240328,123700,2290914720,18930,18930,18930,18930,5
|
|
20240328,123600,2290820070,18930,18930,18930,18920,20
|
|
20240328,123500,2290441550,18940,18940,18940,18930,174
|
|
20240328,123400,2287146440,18930,18920,18930,18920,131
|
|
20240328,123300,2284667110,18920,18930,18970,18920,74
|
|
20240328,123200,2283266930,18930,18930,18930,18920,79
|
|
20240328,123100,2281771810,18910,18910,18910,18910,7
|
|
20240328,123000,2281639440,18930,18920,18930,18920,80
|
|
20240328,122900,2280125150,18920,18950,18960,18920,300
|
|
20240328,122800,2274446720,18950,18870,18950,18870,499
|
|
20240328,122700,2265018040,18870,18850,18870,18850,12
|
|
20240328,122600,2264791740,18870,18860,18870,18850,331
|
|
20240328,122500,2258550760,18850,18860,18860,18850,37
|
|
20240328,122400,2257853020,18860,18870,18870,18860,56
|
|
20240328,122300,2256796830,18870,18870,18870,18850,158
|
|
20240328,122200,2253817190,18850,18870,18900,18840,170
|
|
20240328,122100,2250612420,18840,18840,18840,18780,1628
|
|
20240328,122000,2219986000,18820,18800,18820,18800,456
|
|
20240328,121900,2211408310,18800,18840,18840,18800,2488
|
|
20240328,121800,2164606510,18840,18860,18860,18840,584
|
|
20240328,121700,2153600320,18870,18870,18880,18850,1373
|
|
20240328,121600,2127715040,18870,18870,18870,18870,300
|
|
20240328,121500,2122054040,18880,18870,18880,18870,60
|
|
20240328,121400,2120921640,18870,18890,18890,18870,914
|
|
20240328,121300,2103666030,18900,18890,18900,18880,132
|
|
20240328,121200,2101172840,18890,18890,18890,18890,33
|
|
20240328,121100,2100549470,18890,18890,18900,18890,361
|
|
20240328,121000,2093729880,18900,18890,18900,18890,12
|
|
20240328,120900,2093503160,18900,18890,18900,18890,55
|
|
20240328,120800,2092463810,18890,18900,18900,18890,50
|
|
20240328,120700,2091518880,18900,18900,18900,18890,403
|
|
20240328,120600,2083902270,18890,18890,18890,18890,7
|
|
20240328,120500,2083770040,18900,18890,18960,18890,177
|
|
20240328,120400,2080424080,18890,18920,18920,18890,287
|
|
20240328,120300,2074997980,18910,18910,18910,18910,8
|
|
20240328,120200,2074846700,18960,18910,18960,18900,664
|
|
20240328,120100,2062294450,18910,18910,18910,18910,6
|
|
20240328,120000,2062180990,18910,18960,18960,18890,683
|
|
20240328,115900,2049279010,18900,18930,18930,18900,733
|
|
20240328,115800,2035417420,18920,18920,18920,18920,7
|
|
20240328,115700,2035284980,18930,18890,18930,18890,218
|
|
20240328,115600,2031164420,18890,18880,18890,18880,195
|
|
20240328,115500,2027482060,18870,18890,18890,18850,875
|
|
20240328,115400,2010986260,18850,18910,18910,18850,2536
|
|
20240328,115300,1963115540,18910,18880,18910,18880,54
|
|
20240328,115200,1962094830,18880,18880,18880,18880,0
|
|
20240328,115100,1962094830,18880,18920,18920,18880,1127
|
|
20240328,115000,1940809270,18920,18910,18920,18900,721
|
|
20240328,114900,1927181230,18910,18940,18940,18910,1228
|
|
20240328,114800,1903950700,18950,18950,18950,18940,113
|
|
20240328,114700,1901809370,18950,18950,18950,18910,172
|
|
20240328,114600,1898555430,18950,18930,18950,18920,365
|
|
20240328,114500,1891646330,18930,18910,18940,18910,46
|
|
20240328,114400,1890776040,18940,18980,18980,18910,1356
|
|
20240328,114300,1865117910,18950,18960,18960,18950,242
|
|
20240328,114200,1860530990,18990,18950,18990,18950,31
|
|
20240328,114100,1859943140,18950,18960,18960,18950,96
|
|
20240328,114000,1858123920,18940,18940,18940,18940,1
|
|
20240328,113900,1858104980,18930,18980,18980,18930,1157
|
|
20240328,113800,1836180610,18980,19010,19010,18980,23
|
|
20240328,113700,1835743910,18980,19000,19000,18980,188
|
|
20240328,113600,1832174090,19040,19030,19040,19030,141
|
|
20240328,113500,1829490850,19000,18980,19000,18970,167
|
|
20240328,113400,1826319980,18980,18980,18980,18980,0
|
|
20240328,113300,1826319980,18980,18980,18980,18980,110
|
|
20240328,113200,1824232180,18950,18950,18950,18940,68
|
|
20240328,113100,1822943630,18940,18980,18980,18940,522
|
|
20240328,113000,1813054870,18940,18960,18960,18930,887
|
|
20240328,112900,1796254190,18960,18980,18980,18960,85
|
|
20240328,112800,1794642090,18980,19000,19020,18960,2501
|
|
20240328,112700,1747169780,19010,19050,19070,19010,902
|
|
20240328,112600,1729996880,19050,19100,19100,19050,401
|
|
20240328,112500,1722350200,19100,19080,19100,19080,15
|
|
20240328,112400,1722063960,19070,19070,19070,19040,137
|
|
20240328,112300,1719453910,19050,19050,19070,19050,260
|
|
20240328,112200,1714500860,19050,19040,19050,19040,6
|
|
20240328,112100,1714386570,19020,19020,19020,19010,616
|
|
20240328,112000,1702671240,19020,19080,19080,19020,933
|
|
20240328,111900,1684918430,19110,19070,19110,19070,4
|
|
20240328,111800,1684842050,19090,19120,19160,19060,3493
|
|
20240328,111700,1618141730,19120,19120,19160,19120,261
|
|
20240328,111600,1613148080,19130,19160,19160,19130,599
|
|
20240328,111500,1601685610,19160,19150,19180,19150,243
|
|
20240328,111400,1597028220,19150,19140,19190,19140,300
|
|
20240328,111300,1591279230,19130,19150,19150,19130,329
|
|
20240328,111200,1584982860,19150,19200,19200,19150,285
|
|
20240328,111100,1579519680,19200,19150,19210,19150,178
|
|
20240328,111000,1576104850,19150,19200,19200,19150,554
|
|
20240328,110900,1565468250,19200,19120,19200,19120,815
|
|
20240328,110800,1549873970,19120,19130,19130,19120,508
|
|
20240328,110700,1540160370,19130,19240,19240,19130,2347
|
|
20240328,110600,1495135740,19240,19250,19250,19240,1008
|
|
20240328,110500,1475735470,19240,19200,19240,19200,1361
|
|
20240328,110400,1449584540,19200,19200,19200,19190,3114
|
|
20240328,110300,1389795750,19200,19190,19200,19190,739
|
|
20240328,110200,1375612150,19190,19170,19200,19170,1367
|
|
20240328,110100,1349379850,19170,19190,19190,19140,425
|
|
20240328,110000,1341225280,19130,19160,19190,19120,2530
|
|
20240328,105900,1292785840,19150,19120,19150,19120,1838
|
|
20240328,105800,1257598780,19120,19120,19120,19110,405
|
|
20240328,105700,1249855220,19120,19110,19120,19110,743
|
|
20240328,105600,1235653390,19110,19120,19120,19110,47
|
|
20240328,105500,1234755180,19110,19110,19120,19110,262
|
|
20240328,105400,1229748310,19120,19100,19120,19080,601
|
|
20240328,105300,1218274890,19100,19100,19100,19080,573
|
|
20240328,105200,1207330770,19100,19110,19130,19090,1117
|
|
20240328,105100,1185981290,19130,19090,19130,19090,2343
|
|
20240328,105000,1141209380,19090,19070,19090,19060,1147
|
|
20240328,104900,1119331990,19080,19070,19080,19070,223
|
|
20240328,104800,1115078350,19070,19060,19070,19060,1392
|
|
20240328,104700,1088541130,19060,19060,19060,19050,290
|
|
20240328,104600,1083014760,19060,19060,19060,19060,302
|
|
20240328,104500,1077258640,19060,19050,19060,19050,126
|
|
20240328,104400,1074857610,19040,19030,19040,19020,297
|
|
20240328,104300,1069205750,19010,19030,19040,19010,65
|
|
20240328,104200,1067968700,19030,19000,19030,19000,266
|
|
20240328,104100,1062909240,19000,19000,19000,19000,1151
|
|
20240328,104000,1041040240,19000,18990,19000,18960,736
|
|
20240328,103900,1027058730,18990,18980,18990,18980,309
|
|
20240328,103800,1021191330,18940,18940,18980,18940,1632
|
|
20240328,103700,990262100,18940,18930,18940,18930,65
|
|
20240328,103600,989031120,18930,18930,18940,18930,150
|
|
20240328,103500,986191590,18940,18940,18940,18940,3
|
|
20240328,103400,986134770,18930,18940,18940,18930,112
|
|
20240328,103300,984013690,18940,18940,18950,18940,93
|
|
20240328,103200,982252250,18930,18930,18930,18930,5
|
|
20240328,103100,982157600,18920,18940,18950,18920,800
|
|
20240328,103000,967002120,18940,18930,18940,18920,152
|
|
20240328,102900,964125860,18940,18940,18940,18930,124
|
|
20240328,102800,961777920,18940,18940,18940,18940,112
|
|
20240328,102700,959656640,18940,18930,18950,18910,122
|
|
20240328,102600,957348740,18940,18940,18940,18940,87
|
|
20240328,102500,955700960,18940,18950,18950,18940,29
|
|
20240328,102400,955151430,18900,18910,18910,18900,10
|
|
20240328,102300,954962410,18900,18910,18930,18900,242
|
|
20240328,102200,950381590,18900,18910,18910,18900,146
|
|
20240328,102100,947621540,18900,18910,18910,18900,844
|
|
20240328,102000,931669910,18910,18920,18920,18910,507
|
|
20240328,101900,922079480,18930,18930,18930,18930,27
|
|
20240328,101800,921568370,18920,18830,18930,18830,1307
|
|
20240328,101700,896876330,18830,18810,18830,18810,155
|
|
20240328,101600,893960030,18810,18790,18810,18790,193
|
|
20240328,101500,890331000,18790,18810,18810,18790,241
|
|
20240328,101400,885802280,18800,18800,18800,18790,530
|
|
20240328,101300,875839580,18800,18810,18810,18800,818
|
|
20240328,101200,860460910,18800,18820,18820,18800,991
|
|
20240328,101100,841820950,18830,18830,18830,18820,182
|
|
20240328,101000,838393910,18840,18850,18850,18830,516
|
|
20240328,100900,828674450,18840,18860,18860,18840,375
|
|
20240328,100800,821604700,18870,18900,18900,18870,597
|
|
20240328,100700,810335810,18900,18890,18900,18880,99
|
|
20240328,100600,808465840,18880,18860,18880,18860,106
|
|
20240328,100500,806465390,18900,18890,18900,18860,75
|
|
20240328,100400,805050060,18900,18900,18900,18860,101
|
|
20240328,100300,803141200,18860,18860,18860,18860,3
|
|
20240328,100200,803084620,18850,18880,18880,18850,150
|
|
20240328,100100,800255810,18850,18840,18850,18840,300
|
|
20240328,100000,794601590,18840,18830,18840,18830,97
|
|
20240328,095900,792774710,18840,18840,18840,18830,591
|
|
20240328,095800,781643380,18840,18840,18840,18840,374
|
|
20240328,095700,774597220,18850,18860,18860,18840,1114
|
|
20240328,095600,753598200,18860,18880,18880,18860,1145
|
|
20240328,095500,731993200,18880,18900,18900,18880,618
|
|
20240328,095400,720314500,18930,18910,18930,18910,131
|
|
20240328,095300,717837250,18910,18940,18940,18910,360
|
|
20240328,095200,711028430,18940,18940,18940,18920,86
|
|
20240328,095100,709399650,18920,18940,18940,18920,60
|
|
20240328,095000,708264250,18950,18940,18950,18940,201
|
|
20240328,094900,704455600,18940,18910,18940,18900,546
|
|
20240328,094800,694131110,18900,18940,18940,18900,651
|
|
20240328,094700,681811160,18960,18960,18980,18950,93
|
|
20240328,094600,680047590,18980,18940,18980,18940,263
|
|
20240328,094500,675063690,18990,18990,18990,18950,762
|
|
20240328,094400,660602150,18990,18980,18990,18970,631
|
|
20240328,094300,648623270,18980,18980,18980,18950,714
|
|
20240328,094200,635078650,18970,18950,18980,18950,1618
|
|
20240328,094100,604386550,18950,18950,18950,18950,367
|
|
20240328,094000,597431900,18950,18950,18950,18950,370
|
|
20240328,093900,590420400,18950,18950,18960,18930,134
|
|
20240328,093800,587880660,18960,18950,18960,18950,110
|
|
20240328,093700,585795070,18960,18950,18960,18950,57
|
|
20240328,093600,584714560,18950,18950,18960,18950,693
|
|
20240328,093500,571581710,18950,18870,18970,18870,1808
|
|
20240328,093400,537376960,18870,18870,18870,18870,277
|
|
20240328,093300,532149970,18870,18890,18890,18870,22
|
|
20240328,093200,531734770,18890,18860,18890,18860,58
|
|
20240328,093100,530640830,18860,18890,18900,18860,702
|
|
20240328,093000,517381600,18900,18900,18900,18890,23
|
|
20240328,092900,516947100,18900,18900,18900,18900,129
|
|
20240328,092800,514509000,18900,18890,18900,18890,148
|
|
20240328,092700,511712180,18890,18930,18930,18890,725
|
|
20240328,092600,498009140,18940,18940,18940,18900,391
|
|
20240328,092500,490614010,18940,18940,18940,18910,386
|
|
20240328,092400,483305850,18940,18920,18940,18920,175
|
|
20240328,092300,479993650,18910,18820,18910,18780,947
|
|
20240328,092200,462145510,18780,18780,18820,18780,2403
|
|
20240328,092100,417012510,18780,18790,18800,18780,1009
|
|
20240328,092000,398055040,18790,18790,18800,18780,711
|
|
20240328,091900,384696170,18800,18820,18820,18790,1224
|
|
20240328,091800,361686860,18830,18820,18840,18790,84
|
|
20240328,091700,360106660,18820,18790,18820,18780,703
|
|
20240328,091600,346897340,18790,18830,18830,18790,1787
|
|
20240328,091500,313275870,18840,18860,18860,18830,703
|
|
20240328,091400,300028920,18860,18900,18900,18860,402
|
|
20240328,091300,292444510,18900,18860,18900,18860,218
|
|
20240328,091200,288328870,18900,18860,18900,18810,1000
|
|
20240328,091100,269494510,18850,18850,18850,18850,39
|
|
20240328,091000,268759360,18850,18850,18900,18830,1118
|
|
20240328,090900,247656800,18850,18760,18850,18760,1540
|
|
20240328,090800,218671100,18760,18750,18790,18750,1895
|
|
20240328,090700,183123380,18760,18790,18790,18750,860
|
|
20240328,090600,166976830,18790,18780,18790,18770,308
|
|
20240328,090500,161193710,18780,18800,18820,18780,920
|
|
20240328,090400,143899790,18750,18750,18770,18750,287
|
|
20240328,090300,138518460,18750,18830,18830,18750,2717
|
|
20240328,090200,87556410,18830,18840,18840,18810,847
|
|
20240328,090100,71611570,18830,18880,18880,18830,689
|
|
20240328,090000,58622540,18890,18950,18970,18890,2773
|