621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,191800,3866135290,12490,12490,12490,12490,2275
|
|
20240326,191700,3866135290,12490,12490,12490,12490,0
|
|
20240326,191600,3866135290,12490,12490,12490,12490,0
|
|
20240326,191500,3866135290,12490,12490,12490,12490,0
|
|
20240326,191400,3866135290,12490,12490,12490,12490,0
|
|
20240326,191300,3866135290,12490,12490,12490,12490,0
|
|
20240326,191200,3866135290,12490,12490,12490,12490,0
|
|
20240326,191100,3866135290,12490,12490,12490,12490,0
|
|
20240326,191000,3866135290,12490,12490,12490,12490,0
|
|
20240326,190900,3866135290,12490,12490,12490,12490,0
|
|
20240326,190800,3866135290,12490,12490,12490,12490,0
|
|
20240326,190700,3866135290,12490,12490,12490,12490,0
|
|
20240326,190600,3866135290,12490,12490,12490,12490,0
|
|
20240326,190500,3866135290,12490,12490,12490,12490,0
|
|
20240326,190400,3866135290,12490,12490,12490,12490,0
|
|
20240326,190300,3866135290,12490,12490,12490,12490,0
|
|
20240326,190200,3866135290,12490,12490,12490,12490,0
|
|
20240326,190100,3866135290,12490,12490,12490,12490,0
|
|
20240326,190000,3866135290,12490,12490,12490,12490,0
|
|
20240326,185900,3866135290,12490,12490,12490,12490,0
|
|
20240326,185800,3866135290,12490,12490,12490,12490,0
|
|
20240326,185700,3866135290,12490,12490,12490,12490,0
|
|
20240326,185600,3866135290,12490,12490,12490,12490,0
|
|
20240326,185500,3866135290,12490,12490,12490,12490,0
|
|
20240326,185400,3866135290,12490,12490,12490,12490,0
|
|
20240326,185300,3866135290,12490,12490,12490,12490,0
|
|
20240326,185200,3866135290,12490,12490,12490,12490,0
|
|
20240326,185100,3866135290,12490,12490,12490,12490,0
|
|
20240326,185000,3866135290,12490,12490,12490,12490,0
|
|
20240326,184900,3866135290,12490,12490,12490,12490,0
|
|
20240326,184800,3866135290,12490,12490,12490,12490,2275
|
|
20240326,184700,3866135290,12490,12490,12490,12490,0
|
|
20240326,184600,3866135290,12490,12490,12490,12490,0
|
|
20240326,184500,3866135290,12490,12490,12490,12490,0
|
|
20240326,184400,3866135290,12490,12490,12490,12490,0
|
|
20240326,184300,3866135290,12490,12490,12490,12490,0
|
|
20240326,184200,3866135290,12490,12490,12490,12490,0
|
|
20240326,184100,3866135290,12490,12490,12490,12490,0
|
|
20240326,184000,3866135290,12490,12490,12490,12490,0
|
|
20240326,183900,3866135290,12490,12490,12490,12490,0
|
|
20240326,183800,3866135290,12490,12490,12490,12490,0
|
|
20240326,183700,3866135290,12490,12490,12490,12490,0
|
|
20240326,183600,3866135290,12490,12490,12490,12490,0
|
|
20240326,183500,3866135290,12490,12490,12490,12490,0
|
|
20240326,183400,3866135290,12490,12490,12490,12490,0
|
|
20240326,183300,3866135290,12490,12490,12490,12490,0
|
|
20240326,183200,3866135290,12490,12490,12490,12490,0
|
|
20240326,183100,3866135290,12490,12490,12490,12490,0
|
|
20240326,183000,3866135290,12490,12490,12490,12490,0
|
|
20240326,182900,3866135290,12490,12490,12490,12490,0
|
|
20240326,182800,3866135290,12490,12490,12490,12490,0
|
|
20240326,182700,3866135290,12490,12490,12490,12490,0
|
|
20240326,182600,3866135290,12490,12490,12490,12490,0
|
|
20240326,182500,3866135290,12490,12490,12490,12490,0
|
|
20240326,182400,3866135290,12490,12490,12490,12490,0
|
|
20240326,182300,3866135290,12490,12490,12490,12490,0
|
|
20240326,182200,3866135290,12490,12490,12490,12490,0
|
|
20240326,182100,3866135290,12490,12490,12490,12490,0
|
|
20240326,182000,3866135290,12490,12490,12490,12490,0
|
|
20240326,181900,3866135290,12490,12490,12490,12490,0
|
|
20240326,181800,3866135290,12490,12490,12490,12490,2275
|
|
20240326,181700,3866135290,12490,12490,12490,12490,0
|
|
20240326,181600,3866135290,12490,12490,12490,12490,0
|
|
20240326,181500,3866135290,12490,12490,12490,12490,0
|
|
20240326,181400,3866135290,12490,12490,12490,12490,0
|
|
20240326,181300,3866135290,12490,12490,12490,12490,0
|
|
20240326,181200,3866135290,12490,12490,12490,12490,0
|
|
20240326,181100,3866135290,12490,12490,12490,12490,0
|
|
20240326,181000,3866135290,12490,12490,12490,12490,0
|
|
20240326,180900,3866135290,12490,12490,12490,12490,0
|
|
20240326,180800,3866135290,12490,12490,12490,12490,0
|
|
20240326,180700,3866135290,12490,12490,12490,12490,0
|
|
20240326,180600,3866135290,12490,12490,12490,12490,0
|
|
20240326,180500,3866135290,12490,12490,12490,12490,0
|
|
20240326,180400,3866135290,12490,12490,12490,12490,0
|
|
20240326,180300,3866135290,12490,12490,12490,12490,0
|
|
20240326,180200,3866135290,12490,12490,12490,12490,0
|
|
20240326,180100,3866135290,12490,12490,12490,12490,0
|
|
20240326,180000,3866135290,12490,12490,12490,12490,0
|
|
20240326,175900,3866135290,12490,12490,12490,12490,0
|
|
20240326,175800,3866135290,12490,12490,12490,12490,0
|
|
20240326,175700,3866135290,12490,12490,12490,12490,0
|
|
20240326,175600,3866135290,12490,12490,12490,12490,0
|
|
20240326,175500,3866135290,12490,12490,12490,12490,0
|
|
20240326,175400,3866135290,12490,12490,12490,12490,0
|
|
20240326,175300,3866135290,12490,12490,12490,12490,0
|
|
20240326,175200,3866135290,12490,12490,12490,12490,0
|
|
20240326,175100,3866135290,12490,12490,12490,12490,0
|
|
20240326,175000,3866135290,12490,12490,12490,12490,0
|
|
20240326,174900,3866135290,12490,12490,12490,12490,0
|
|
20240326,174800,3866135290,12490,12490,12490,12490,2275
|
|
20240326,174700,3866135290,12490,12490,12490,12490,0
|
|
20240326,174600,3866135290,12490,12490,12490,12490,0
|
|
20240326,174500,3866135290,12490,12490,12490,12490,0
|
|
20240326,174400,3866135290,12490,12490,12490,12490,0
|
|
20240326,174300,3866135290,12490,12490,12490,12490,0
|
|
20240326,174200,3866135290,12490,12490,12490,12490,0
|
|
20240326,174100,3866135290,12490,12490,12490,12490,0
|
|
20240326,174000,3866135290,12490,12490,12490,12490,0
|
|
20240326,173900,3866135290,12490,12490,12490,12490,0
|
|
20240326,173800,3866135290,12490,12490,12490,12490,0
|
|
20240326,173700,3866135290,12490,12490,12490,12490,0
|
|
20240326,173600,3866135290,12490,12490,12490,12490,0
|
|
20240326,173500,3866135290,12490,12490,12490,12490,0
|
|
20240326,173400,3866135290,12490,12490,12490,12490,0
|
|
20240326,173300,3866135290,12490,12490,12490,12490,0
|
|
20240326,173200,3866135290,12490,12490,12490,12490,0
|
|
20240326,173100,3866135290,12490,12490,12490,12490,0
|
|
20240326,173000,3866135290,12490,12490,12490,12490,0
|
|
20240326,172900,3866135290,12490,12490,12490,12490,0
|
|
20240326,172800,3866135290,12490,12490,12490,12490,0
|
|
20240326,172700,3866135290,12490,12490,12490,12490,0
|
|
20240326,172600,3866135290,12490,12490,12490,12490,0
|
|
20240326,172500,3866135290,12490,12490,12490,12490,0
|
|
20240326,172400,3866135290,12490,12490,12490,12490,0
|
|
20240326,172300,3866135290,12490,12490,12490,12490,0
|
|
20240326,172200,3866135290,12490,12490,12490,12490,0
|
|
20240326,172100,3866135290,12490,12490,12490,12490,0
|
|
20240326,172000,3866135290,12490,12490,12490,12490,0
|
|
20240326,171900,3866135290,12490,12490,12490,12490,0
|
|
20240326,171800,3866135290,12490,12490,12490,12490,2275
|
|
20240326,171700,3866135290,12490,12490,12490,12490,0
|
|
20240326,171600,3866135290,12490,12490,12490,12490,0
|
|
20240326,171500,3866135290,12490,12490,12490,12490,0
|
|
20240326,171400,3866135290,12490,12490,12490,12490,0
|
|
20240326,171300,3866135290,12490,12490,12490,12490,0
|
|
20240326,171200,3866135290,12490,12490,12490,12490,0
|
|
20240326,171100,3866135290,12490,12490,12490,12490,0
|
|
20240326,171000,3866135290,12490,12490,12490,12490,0
|
|
20240326,170900,3866135290,12490,12490,12490,12490,0
|
|
20240326,170800,3866135290,12490,12490,12490,12490,0
|
|
20240326,170700,3866135290,12490,12490,12490,12490,0
|
|
20240326,170600,3866135290,12490,12490,12490,12490,0
|
|
20240326,170500,3866135290,12490,12490,12490,12490,0
|
|
20240326,170400,3866135290,12490,12490,12490,12490,0
|
|
20240326,170300,3866135290,12490,12490,12490,12490,0
|
|
20240326,170200,3866135290,12490,12490,12490,12490,0
|
|
20240326,170100,3866135290,12490,12490,12490,12490,0
|
|
20240326,170000,3866135290,12490,12490,12490,12490,0
|
|
20240326,165900,3866135290,12490,12490,12490,12490,0
|
|
20240326,165800,3866135290,12490,12490,12490,12490,0
|
|
20240326,165700,3866135290,12490,12490,12490,12490,0
|
|
20240326,165600,3866135290,12490,12490,12490,12490,0
|
|
20240326,165500,3866135290,12490,12490,12490,12490,0
|
|
20240326,165400,3866135290,12490,12490,12490,12490,0
|
|
20240326,165300,3866135290,12490,12490,12490,12490,0
|
|
20240326,165200,3866135290,12490,12490,12490,12490,0
|
|
20240326,165100,3866135290,12490,12490,12490,12490,0
|
|
20240326,165000,3866135290,12490,12490,12490,12490,0
|
|
20240326,164900,3866135290,12490,12490,12490,12490,0
|
|
20240326,164800,3866135290,12490,12490,12490,12490,2275
|
|
20240326,164700,3866135290,12490,12490,12490,12490,0
|
|
20240326,164600,3866135290,12490,12490,12490,12490,0
|
|
20240326,164500,3866135290,12490,12490,12490,12490,0
|
|
20240326,164400,3866135290,12490,12490,12490,12490,0
|
|
20240326,164300,3866135290,12490,12490,12490,12490,0
|
|
20240326,164200,3866135290,12490,12490,12490,12490,0
|
|
20240326,164100,3866135290,12490,12490,12490,12490,0
|
|
20240326,164000,3866135290,12490,12490,12490,12490,0
|
|
20240326,163900,3866135290,12490,12490,12490,12490,0
|
|
20240326,163800,3866135290,12490,12490,12490,12490,0
|
|
20240326,163700,3866135290,12490,12490,12490,12490,0
|
|
20240326,163600,3866135290,12490,12490,12490,12490,0
|
|
20240326,163500,3866135290,12490,12490,12490,12490,0
|
|
20240326,163400,3866135290,12490,12490,12490,12490,0
|
|
20240326,163300,3866135290,12490,12490,12490,12490,0
|
|
20240326,163200,3866135290,12490,12490,12490,12490,0
|
|
20240326,163100,3866135290,12490,12490,12490,12490,0
|
|
20240326,163000,3866135290,12490,12490,12490,12490,0
|
|
20240326,162900,3866135290,12490,12490,12490,12490,0
|
|
20240326,162800,3866135290,12490,12490,12490,12490,0
|
|
20240326,162700,3866135290,12490,12490,12490,12490,0
|
|
20240326,162600,3866135290,12490,12490,12490,12490,0
|
|
20240326,162500,3866135290,12490,12490,12490,12490,0
|
|
20240326,162400,3866135290,12490,12490,12490,12490,0
|
|
20240326,162300,3866135290,12490,12490,12490,12490,0
|
|
20240326,162200,3866135290,12490,12490,12490,12490,0
|
|
20240326,162100,3866135290,12490,12490,12490,12490,0
|
|
20240326,162000,3866135290,12490,12490,12490,12490,0
|
|
20240326,161900,3866135290,12490,12490,12490,12490,0
|
|
20240326,161800,3866135290,12490,12490,12490,12490,2275
|
|
20240326,161700,3866135290,12490,12490,12490,12490,0
|
|
20240326,161600,3866135290,12490,12490,12490,12490,0
|
|
20240326,161500,3866135290,12490,12490,12490,12490,0
|
|
20240326,161400,3866135290,12490,12490,12490,12490,0
|
|
20240326,161300,3866135290,12490,12490,12490,12490,0
|
|
20240326,161200,3866135290,12490,12490,12490,12490,0
|
|
20240326,161100,3866135290,12490,12490,12490,12490,0
|
|
20240326,161000,3866135290,12490,12490,12490,12490,0
|
|
20240326,160900,3866135290,12490,12490,12490,12490,0
|
|
20240326,160800,3866135290,12490,12490,12490,12490,0
|
|
20240326,160700,3866135290,12490,12490,12490,12490,0
|
|
20240326,160600,3866135290,12490,12490,12490,12490,0
|
|
20240326,160500,3866135290,12490,12490,12490,12490,0
|
|
20240326,160400,3866135290,12490,12490,12490,12490,0
|
|
20240326,160300,3866135290,12490,12490,12490,12490,0
|
|
20240326,160200,3866135290,12490,12490,12490,12490,0
|
|
20240326,160100,3866135290,12490,12490,12490,12490,0
|
|
20240326,160000,3866135290,12490,12490,12490,12490,0
|
|
20240326,155900,3866135290,12490,12490,12490,12490,0
|
|
20240326,155800,3866135290,12490,12490,12490,12490,0
|
|
20240326,155700,3866135290,12490,12490,12490,12490,0
|
|
20240326,155600,3866135290,12490,12490,12490,12490,0
|
|
20240326,155500,3866135290,12490,12490,12490,12490,0
|
|
20240326,155400,3866135290,12490,12490,12490,12490,0
|
|
20240326,155300,3866135290,12490,12490,12490,12490,0
|
|
20240326,155200,3866135290,12490,12490,12490,12490,0
|
|
20240326,155100,3866135290,12490,12490,12490,12490,0
|
|
20240326,155000,3866135290,12490,12490,12490,12490,0
|
|
20240326,154900,3866135290,12490,12490,12490,12490,0
|
|
20240326,154800,3866135290,12490,12490,12490,12490,2275
|
|
20240326,154700,3866135290,12490,12490,12490,12490,0
|
|
20240326,154600,3866135290,12490,12490,12490,12490,0
|
|
20240326,154500,3866135290,12490,12490,12490,12490,0
|
|
20240326,154400,3866135290,12490,12490,12490,12490,0
|
|
20240326,154300,3866135290,12490,12490,12490,12490,0
|
|
20240326,154200,3866135290,12490,12490,12490,12490,0
|
|
20240326,154100,3866135290,12490,12490,12490,12490,0
|
|
20240326,154000,3866135290,12490,12490,12490,12490,0
|
|
20240326,153900,3866135290,12490,12490,12490,12490,0
|
|
20240326,153800,3866135290,12490,12490,12490,12490,0
|
|
20240326,153700,3866135290,12490,12490,12490,12490,0
|
|
20240326,153600,3866135290,12490,12490,12490,12490,0
|
|
20240326,153500,3866135290,12490,12490,12490,12490,0
|
|
20240326,153400,3866135290,12490,12490,12490,12490,0
|
|
20240326,153300,3866135290,12490,12490,12490,12490,0
|
|
20240326,153200,3866135290,12490,12490,12490,12490,0
|
|
20240326,153100,3866135290,12490,12490,12490,12490,0
|
|
20240326,153000,3866135290,12490,12490,12490,12490,2275
|
|
20240326,152900,3837720540,12460,12460,12460,12460,0
|
|
20240326,152800,3837720540,12460,12460,12460,12460,0
|
|
20240326,152700,3837720540,12460,12460,12460,12460,0
|
|
20240326,152600,3837720540,12460,12460,12460,12460,0
|
|
20240326,152500,3837720540,12460,12460,12460,12460,0
|
|
20240326,152400,3837720540,12460,12460,12460,12460,0
|
|
20240326,152300,3837720540,12460,12460,12460,12460,0
|
|
20240326,152200,3837720540,12460,12460,12460,12460,0
|
|
20240326,152100,3837720540,12460,12460,12460,12460,0
|
|
20240326,152000,3837720540,12460,12460,12460,12460,0
|
|
20240326,151900,3837720540,12460,12470,12470,12420,92
|
|
20240326,151800,3836574900,12470,12430,12470,12410,2252
|
|
20240326,151700,3808586640,12430,12450,12450,12430,108
|
|
20240326,151600,3807243960,12460,12480,12480,12420,486
|
|
20240326,151500,3801190200,12490,12430,12490,12430,1475
|
|
20240326,151400,3782802450,12430,12430,12430,12430,1
|
|
20240326,151300,3782790020,12420,12410,12470,12410,1215
|
|
20240326,151200,3767684870,12400,12370,12400,12370,1423
|
|
20240326,151100,3750050370,12350,12350,12350,12350,50
|
|
20240326,151000,3749432870,12350,12350,12350,12350,250
|
|
20240326,150900,3746345370,12350,12340,12390,12340,402
|
|
20240326,150800,3741373750,12340,12330,12350,12330,300
|
|
20240326,150700,3737670830,12330,12330,12340,12330,1033
|
|
20240326,150600,3724932410,12330,12330,12330,12330,506
|
|
20240326,150500,3718693430,12330,12310,12330,12310,71
|
|
20240326,150400,3717818020,12310,12320,12350,12310,1296
|
|
20240326,150300,3701848700,12320,12330,12330,12320,1186
|
|
20240326,150200,3687228420,12360,12340,12360,12340,114
|
|
20240326,150100,3685819580,12370,12370,12370,12370,4
|
|
20240326,150000,3685770100,12370,12330,12370,12330,425
|
|
20240326,145900,3680519580,12330,12300,12330,12300,2109
|
|
20240326,145800,3654541430,12300,12250,12300,12250,19
|
|
20240326,145700,3654308630,12310,12300,12320,12260,3207
|
|
20240326,145600,3614956980,12270,12270,12270,12270,0
|
|
20240326,145500,3614956980,12270,12270,12270,12270,0
|
|
20240326,145400,3614956980,12270,12270,12270,12270,40
|
|
20240326,145300,3614466180,12260,12310,12310,12260,253
|
|
20240326,145200,3611352000,12320,12300,12320,12280,1706
|
|
20240326,145100,3590381820,12300,12290,12310,12290,357
|
|
20240326,145000,3585993300,12290,12300,12300,12280,491
|
|
20240326,144900,3579958810,12210,12220,12300,12160,2941
|
|
20240326,144800,3543936280,12240,12230,12240,12230,200
|
|
20240326,144700,3541489270,12200,12150,12200,12150,609
|
|
20240326,144600,3534066570,12150,12150,12150,12150,7
|
|
20240326,144500,3533981520,12140,12140,12140,12140,164
|
|
20240326,144400,3531990560,12140,12130,12140,12130,84
|
|
20240326,144300,3530971630,12080,12070,12190,12050,1058
|
|
20240326,144200,3518125950,12090,12020,12090,12000,13153
|
|
20240326,144100,3360118040,12010,12080,12090,12010,9021
|
|
20240326,144000,3251621600,12080,12110,12110,12040,5095
|
|
20240326,143900,3190092810,12110,12110,12150,12110,879
|
|
20240326,143800,3179448080,12150,12150,12150,12150,47
|
|
20240326,143700,3178877030,12150,12110,12150,12090,1225
|
|
20240326,143600,3164037800,12110,12200,12200,12090,6613
|
|
20240326,143500,3083770510,12200,12210,12210,12200,2
|
|
20240326,143400,3083746100,12210,12220,12220,12180,1054
|
|
20240326,143300,3070898730,12200,12230,12230,12200,103
|
|
20240326,143200,3069642060,12250,12200,12250,12200,1457
|
|
20240326,143100,3051836140,12200,12180,12210,12180,474
|
|
20240326,143000,3046061910,12180,12180,12190,12180,918
|
|
20240326,142900,3034879130,12180,12180,12190,12180,1202
|
|
20240326,142800,3020238670,12180,12210,12210,12180,1478
|
|
20240326,142700,3002228530,12210,12250,12250,12200,1440
|
|
20240326,142600,2984639570,12240,12210,12240,12210,1609
|
|
20240326,142500,2964969080,12210,12210,12220,12200,248
|
|
20240326,142400,2961942200,12210,12240,12240,12190,1171
|
|
20240326,142300,2947640010,12230,12210,12260,12210,1147
|
|
20240326,142200,2933617910,12210,12180,12230,12170,225
|
|
20240326,142100,2930877300,12230,12200,12230,12160,8917
|
|
20240326,142000,2822244910,12160,12180,12200,12160,824
|
|
20240326,141900,2812205070,12160,12140,12160,12130,907
|
|
20240326,141800,2801180430,12140,12140,12140,12140,226
|
|
20240326,141700,2798436790,12130,12120,12130,12120,246
|
|
20240326,141600,2795453810,12110,12130,12130,12100,1184
|
|
20240326,141500,2781104340,12140,12110,12160,12110,346
|
|
20240326,141400,2776902030,12110,12150,12160,12090,3137
|
|
20240326,141300,2738887020,12160,12200,12210,12160,2888
|
|
20240326,141200,2703747180,12200,12200,12200,12180,320
|
|
20240326,141100,2699843340,12200,12220,12220,12180,1128
|
|
20240326,141000,2686087470,12220,12220,12220,12200,5
|
|
20240326,140900,2686026390,12220,12190,12220,12190,473
|
|
20240326,140800,2680249050,12190,12180,12190,12160,230
|
|
20240326,140700,2677446580,12190,12220,12220,12190,354
|
|
20240326,140600,2673130410,12200,12210,12220,12200,774
|
|
20240326,140500,2663684510,12220,12220,12220,12220,103
|
|
20240326,140400,2662425850,12250,12210,12250,12190,529
|
|
20240326,140300,2655968140,12210,12240,12240,12200,568
|
|
20240326,140200,2649030010,12250,12250,12250,12250,180
|
|
20240326,140100,2646825010,12250,12250,12250,12240,346
|
|
20240326,140000,2642586630,12250,12260,12290,12250,984
|
|
20240326,135900,2630529750,12290,12260,12290,12260,201
|
|
20240326,135800,2628065460,12260,12290,12290,12260,192
|
|
20240326,135700,2625710760,12290,12290,12290,12290,5
|
|
20240326,135600,2625649310,12290,12290,12290,12270,294
|
|
20240326,135500,2622041610,12290,12280,12290,12260,11
|
|
20240326,135400,2621906610,12290,12300,12300,12290,85
|
|
20240326,135300,2620861120,12300,12250,12300,12250,229
|
|
20240326,135200,2618055790,12260,12250,12260,12240,267
|
|
20240326,135100,2614782580,12260,12260,12260,12260,3
|
|
20240326,135000,2614745800,12260,12270,12270,12250,591
|
|
20240326,134900,2607499520,12270,12260,12290,12260,780
|
|
20240326,134800,2597923690,12260,12250,12260,12250,1051
|
|
20240326,134700,2585042030,12260,12300,12300,12260,74
|
|
20240326,134600,2584134750,12270,12310,12330,12270,805
|
|
20240326,134500,2574239510,12340,12350,12350,12310,1219
|
|
20240326,134400,2559204220,12350,12350,12350,12350,262
|
|
20240326,134300,2555968520,12350,12370,12380,12340,837
|
|
20240326,134200,2545630260,12350,12370,12370,12340,858
|
|
20240326,134100,2535028830,12370,12340,12380,12340,2470
|
|
20240326,134000,2504480850,12350,12360,12360,12350,541
|
|
20240326,133900,2497799490,12350,12300,12350,12300,2755
|
|
20240326,133800,2463846660,12300,12270,12300,12270,743
|
|
20240326,133700,2454716730,12270,12260,12270,12260,266
|
|
20240326,133600,2451455270,12260,12280,12290,12260,624
|
|
20240326,133500,2443795130,12280,12250,12280,12240,970
|
|
20240326,133400,2431909020,12250,12250,12250,12240,200
|
|
20240326,133300,2429459860,12250,12250,12250,12220,651
|
|
20240326,133200,2421493100,12230,12290,12300,12230,2244
|
|
20240326,133100,2393942440,12290,12260,12290,12240,1549
|
|
20240326,133000,2374928660,12260,12200,12270,12180,2266
|
|
20240326,132900,2347181700,12200,12190,12210,12180,3654
|
|
20240326,132800,2302613600,12190,12220,12230,12180,1613
|
|
20240326,132700,2282929500,12220,12100,12300,12100,4227
|
|
20240326,132600,2231538830,12120,12090,12120,12060,2721
|
|
20240326,132500,2198670830,12110,12060,12130,12060,3827
|
|
20240326,132400,2152390580,12060,12010,12060,11990,1339
|
|
20240326,132300,2136305620,11990,12040,12050,11990,1721
|
|
20240326,132200,2115630950,12040,12050,12050,12000,1491
|
|
20240326,132100,2097695740,12050,12050,12050,12010,1231
|
|
20240326,132000,2082893790,12030,12050,12080,12010,3411
|
|
20240326,131900,2041790610,12010,11950,12010,11910,3226
|
|
20240326,131800,2003190910,11940,12030,12070,11940,5590
|
|
20240326,131700,1936091790,12030,11980,12090,11970,4091
|
|
20240326,131600,1886930240,12000,12080,12080,11940,12079
|
|
20240326,131500,1741946980,12070,12060,12120,12010,5727
|
|
20240326,131400,1672831340,12060,12000,12180,11990,14067
|
|
20240326,131300,1503753470,11890,11890,11890,11890,0
|
|
20240326,131200,1503753470,11890,11890,11890,11890,0
|
|
20240326,131100,1503753470,11890,12090,12190,11890,18057
|
|
20240326,131000,1286381220,12030,12130,12190,12020,9597
|
|
20240326,130900,1170390950,12130,12440,12440,12070,9163
|
|
20240326,130800,1057640520,12440,12400,12440,12310,5168
|
|
20240326,130700,993654210,12440,12760,12770,12430,10758
|
|
20240326,130600,857713490,12700,12730,12780,12680,5408
|
|
20240326,130500,789054210,12730,12830,12850,12690,15674
|
|
20240326,130400,589276110,12940,13060,13060,12810,7208
|
|
20240326,130300,496129180,13060,13070,13070,13060,801
|
|
20240326,130200,485664270,13070,13070,13070,13070,437
|
|
20240326,130100,479952680,13070,13070,13070,13070,542
|
|
20240326,130000,472868740,13070,13120,13120,13070,300
|
|
20240326,125900,468941270,13120,13120,13120,13120,0
|
|
20240326,125800,468941270,13120,13140,13140,13120,416
|
|
20240326,125700,463480650,13150,13170,13170,13150,822
|
|
20240326,125600,452663150,13150,13150,13150,13150,0
|
|
20240326,125500,452663150,13150,13160,13160,13150,219
|
|
20240326,125400,449781700,13160,13160,13160,13160,121
|
|
20240326,125300,448189340,13170,13170,13170,13170,33
|
|
20240326,125200,447754730,13170,13170,13170,13170,169
|
|
20240326,125100,445529000,13190,13200,13200,13190,491
|
|
20240326,125000,439050290,13200,13200,13200,13200,0
|
|
20240326,124900,439050290,13200,13200,13200,13200,0
|
|
20240326,124800,439050290,13200,13200,13200,13200,0
|
|
20240326,124700,439050290,13200,13220,13220,13200,378
|
|
20240326,124600,434059330,13220,13220,13220,13220,0
|
|
20240326,124500,434059330,13220,13220,13220,13220,100
|
|
20240326,124400,432737330,13220,13250,13250,13220,30
|
|
20240326,124300,432340700,13250,13250,13250,13250,5
|
|
20240326,124200,432274450,13310,13310,13310,13310,0
|
|
20240326,124100,432274450,13310,13310,13310,13310,0
|
|
20240326,124000,432274450,13310,13310,13310,13310,1
|
|
20240326,123900,432261140,13260,13260,13260,13260,0
|
|
20240326,123800,432261140,13260,13260,13260,13260,0
|
|
20240326,123700,432261140,13260,13260,13260,13260,0
|
|
20240326,123600,432261140,13260,13260,13260,13260,0
|
|
20240326,123500,432261140,13260,13260,13260,13260,4
|
|
20240326,123400,432208100,13260,13260,13260,13260,0
|
|
20240326,123300,432208100,13260,13260,13260,13260,0
|
|
20240326,123200,432208100,13260,13260,13260,13260,16
|
|
20240326,123100,431995940,13310,13230,13310,13220,111
|
|
20240326,123000,430526590,13250,13250,13250,13250,0
|
|
20240326,122900,430526590,13250,13250,13250,13250,138
|
|
20240326,122800,428698090,13250,13230,13250,13230,108
|
|
20240326,122700,427268650,13230,13230,13230,13230,0
|
|
20240326,122600,427268650,13230,13230,13230,13230,0
|
|
20240326,122500,427268650,13230,13230,13230,13230,8
|
|
20240326,122400,427162810,13230,13230,13230,13230,0
|
|
20240326,122300,427162810,13230,13230,13230,13230,0
|
|
20240326,122200,427162810,13230,13230,13230,13230,0
|
|
20240326,122100,427162810,13230,13230,13230,13230,9
|
|
20240326,122000,427043740,13240,13240,13240,13240,0
|
|
20240326,121900,427043740,13240,13210,13240,13210,43
|
|
20240326,121800,426475620,13210,13210,13210,13210,0
|
|
20240326,121700,426475620,13210,13210,13210,13210,0
|
|
20240326,121600,426475620,13210,13210,13210,13210,193
|
|
20240326,121500,423926090,13220,13210,13220,13210,25
|
|
20240326,121400,423595800,13200,13240,13240,13200,200
|
|
20240326,121300,420952230,13240,13240,13240,13240,178
|
|
20240326,121200,418595510,13240,13240,13240,13240,1
|
|
20240326,121100,418582270,13260,13260,13260,13250,275
|
|
20240326,121000,414937460,13260,13260,13260,13260,1
|
|
20240326,120900,414924200,13260,13260,13260,13260,34
|
|
20240326,120800,414473360,13260,13260,13260,13260,0
|
|
20240326,120700,414473360,13260,13260,13260,13260,100
|
|
20240326,120600,413147360,13260,13260,13260,13260,0
|
|
20240326,120500,413147360,13260,13260,13260,13260,0
|
|
20240326,120400,413147360,13260,13260,13260,13260,1
|
|
20240326,120300,413134100,13260,13260,13260,13260,0
|
|
20240326,120200,413134100,13260,13260,13260,13260,10
|
|
20240326,120100,413001500,13250,13250,13250,13250,0
|
|
20240326,120000,413001500,13250,13250,13250,13250,0
|
|
20240326,115900,413001500,13250,13260,13260,13250,10
|
|
20240326,115800,412868950,13300,13300,13300,13300,0
|
|
20240326,115700,412868950,13300,13280,13300,13280,20
|
|
20240326,115600,412603220,13280,13270,13280,13270,116
|
|
20240326,115500,411063890,13270,13270,13270,13270,0
|
|
20240326,115400,411063890,13270,13220,13270,13220,24
|
|
20240326,115300,410746410,13220,13220,13220,13220,0
|
|
20240326,115200,410746410,13220,13220,13220,13220,0
|
|
20240326,115100,410746410,13220,13220,13220,13220,4
|
|
20240326,115000,410693530,13220,13210,13220,13210,209
|
|
20240326,114900,407931580,13210,13210,13210,13210,3
|
|
20240326,114800,407891950,13190,13190,13190,13190,0
|
|
20240326,114700,407891950,13190,13190,13200,13190,59
|
|
20240326,114600,407113550,13210,13190,13210,13190,70
|
|
20240326,114500,406189210,13180,13180,13180,13180,3
|
|
20240326,114400,406149670,13170,13170,13170,13170,3
|
|
20240326,114300,406110160,13170,13170,13170,13170,3
|
|
20240326,114200,406070650,13160,13160,13200,13160,14
|
|
20240326,114100,405886100,13160,13160,13160,13160,4
|
|
20240326,114000,405833460,13160,13170,13190,13160,130
|
|
20240326,113900,404119800,13170,13200,13200,13170,139
|
|
20240326,113800,402285810,13200,13200,13200,13200,4
|
|
20240326,113700,402233010,13200,13200,13200,13200,4
|
|
20240326,113600,402180210,13200,13200,13200,13200,3
|
|
20240326,113500,402140610,13200,13210,13210,13200,60
|
|
20240326,113400,401348020,13210,13210,13210,13210,4
|
|
20240326,113300,401295180,13210,13250,13250,13210,288
|
|
20240326,113200,397481550,13250,13250,13250,13250,0
|
|
20240326,113100,397481550,13250,13250,13250,13250,10
|
|
20240326,113000,397349050,13250,13250,13250,13250,43
|
|
20240326,112900,396779300,13250,13250,13250,13250,0
|
|
20240326,112800,396779300,13250,13250,13250,13250,0
|
|
20240326,112700,396779300,13250,13250,13250,13250,0
|
|
20240326,112600,396779300,13250,13250,13250,13250,0
|
|
20240326,112500,396779300,13250,13250,13250,13250,17
|
|
20240326,112400,396554050,13250,13250,13250,13250,55
|
|
20240326,112300,395825300,13250,13250,13250,13250,0
|
|
20240326,112200,395825300,13250,13250,13250,13250,0
|
|
20240326,112100,395825300,13250,13250,13250,13250,12
|
|
20240326,112000,395666300,13250,13250,13250,13250,0
|
|
20240326,111900,395666300,13250,13210,13250,13210,51
|
|
20240326,111800,394990950,13210,13210,13210,13210,10
|
|
20240326,111700,394858850,13210,13210,13210,13210,10
|
|
20240326,111600,394726750,13210,13210,13210,13210,10
|
|
20240326,111500,394594650,13210,13210,13210,13210,99
|
|
20240326,111400,393286860,13200,13220,13220,13200,108
|
|
20240326,111300,391860900,13220,13200,13220,13200,120
|
|
20240326,111200,390276260,13270,13220,13270,13220,30
|
|
20240326,111100,389879110,13200,13220,13220,13200,20
|
|
20240326,111000,389614790,13200,13200,13200,13200,14
|
|
20240326,110900,389429990,13200,13210,13210,13200,1057
|
|
20240326,110800,375476490,13220,13210,13220,13210,72
|
|
20240326,110700,374524700,13210,13210,13210,13210,0
|
|
20240326,110600,374524700,13210,13210,13210,13210,0
|
|
20240326,110500,374524700,13210,13220,13220,13210,995
|
|
20240326,110400,361376790,13270,13270,13270,13270,0
|
|
20240326,110300,361376790,13270,13270,13270,13270,0
|
|
20240326,110200,361376790,13270,13270,13270,13270,15
|
|
20240326,110100,361177740,13270,13270,13270,13270,0
|
|
20240326,110000,361177740,13270,13220,13270,13220,30
|
|
20240326,105900,360780590,13270,13270,13270,13270,0
|
|
20240326,105800,360780590,13270,13270,13270,13270,50
|
|
20240326,105700,360117090,13260,13260,13260,13260,54
|
|
20240326,105600,359401050,13260,13260,13260,13260,5
|
|
20240326,105500,359334750,13200,13200,13200,13200,100
|
|
20240326,105400,358014750,13200,13200,13200,13200,33
|
|
20240326,105300,357579150,13200,13200,13200,13200,286
|
|
20240326,105200,353803950,13200,13200,13200,13200,7
|
|
20240326,105100,353711550,13120,13120,13120,13120,0
|
|
20240326,105000,353711550,13120,13120,13120,13120,23
|
|
20240326,104900,353409790,13120,13120,13120,13120,0
|
|
20240326,104800,353409790,13120,13120,13120,13120,0
|
|
20240326,104700,353409790,13120,13120,13120,13120,4
|
|
20240326,104600,353357310,13100,13100,13100,13100,245
|
|
20240326,104500,350147810,13100,13120,13120,13100,788
|
|
20240326,104400,339822450,13120,13130,13130,13120,194
|
|
20240326,104300,337276170,13120,13120,13120,13120,21
|
|
20240326,104200,337000650,13120,13120,13120,13120,30
|
|
20240326,104100,336607050,13130,13150,13150,13130,110
|
|
20240326,104000,335162150,13150,13180,13180,13150,101
|
|
20240326,103900,333832650,13200,13200,13200,13200,1
|
|
20240326,103800,333819450,13180,13180,13180,13180,10
|
|
20240326,103700,333687650,13200,13170,13200,13170,134
|
|
20240326,103600,331919810,13200,13200,13200,13200,70
|
|
20240326,103500,330995810,13170,13170,13170,13170,20
|
|
20240326,103400,330732410,13170,13170,13170,13170,6
|
|
20240326,103300,330653390,13200,13200,13200,13200,3
|
|
20240326,103200,330613790,13200,13200,13200,13200,146
|
|
20240326,103100,328686590,13200,13220,13220,13200,7
|
|
20240326,103000,328594070,13220,13220,13220,13220,7
|
|
20240326,102900,328501530,13240,13240,13240,13240,0
|
|
20240326,102800,328501530,13240,13240,13240,13240,120
|
|
20240326,102700,326912730,13270,13270,13270,13270,1
|
|
20240326,102600,326899460,13280,13280,13280,13280,110
|
|
20240326,102500,325438660,13290,13290,13290,13290,24
|
|
20240326,102400,325119700,13340,13310,13340,13310,100
|
|
20240326,102300,323788400,13310,13250,13310,13250,21
|
|
20240326,102200,323509250,13240,13290,13290,13240,203
|
|
20240326,102100,320817480,13290,13290,13290,13290,0
|
|
20240326,102000,320817480,13290,13290,13290,13290,0
|
|
20240326,101900,320817480,13290,13290,13290,13290,0
|
|
20240326,101800,320817480,13290,13290,13290,13290,70
|
|
20240326,101700,319887180,13290,13290,13290,13290,5
|
|
20240326,101600,319820730,13240,13240,13290,13240,217
|
|
20240326,101500,316947400,13240,13250,13250,13240,323
|
|
20240326,101400,312668870,13260,13290,13290,13260,422
|
|
20240326,101300,307070000,13290,13260,13290,13250,21
|
|
20240326,101200,306791540,13240,13240,13240,13240,111
|
|
20240326,101100,305321900,13310,13310,13310,13310,30
|
|
20240326,101000,304922600,13320,13430,13430,13320,140
|
|
20240326,100900,303056700,13540,13400,13540,13290,1094
|
|
20240326,100800,288318560,13280,13180,13280,13180,615
|
|
20240326,100700,280161110,13160,13160,13160,13160,100
|
|
20240326,100600,278845110,13160,13170,13170,13150,150
|
|
20240326,100500,276871490,13180,13180,13220,13180,236
|
|
20240326,100400,273760970,13170,13170,13170,13170,49
|
|
20240326,100300,273115640,13200,13200,13200,13170,110
|
|
20240326,100200,271663790,13220,13260,13260,13220,184
|
|
20240326,100100,269231270,13260,13260,13260,13260,2
|
|
20240326,100000,269204750,13270,13220,13270,13220,2
|
|
20240326,095900,269178260,13270,13220,13270,13220,445
|
|
20240326,095800,263295230,13220,13220,13220,13220,2
|
|
20240326,095700,263268790,13210,13210,13210,13210,102
|
|
20240326,095600,261921370,13210,13210,13210,13210,100
|
|
20240326,095500,260600370,13210,13210,13210,13210,25
|
|
20240326,095400,260270120,13220,13220,13220,13220,0
|
|
20240326,095300,260270120,13220,13220,13220,13220,3
|
|
20240326,095200,260230460,13210,13210,13210,13210,85
|
|
20240326,095100,259107610,13200,13210,13210,13200,307
|
|
20240326,095000,255054140,13220,13220,13220,13220,1
|
|
20240326,094900,255040920,13270,13270,13270,13270,0
|
|
20240326,094800,255040920,13270,13270,13270,13270,4
|
|
20240326,094700,254987840,13270,13200,13270,13200,27
|
|
20240326,094600,254631230,13200,13250,13260,13170,63
|
|
20240326,094500,253797650,13260,13180,13260,13180,6
|
|
20240326,094400,253718490,13170,13180,13180,13170,246
|
|
20240326,094300,250476700,13280,13180,13280,13170,129
|
|
20240326,094200,248776480,13270,13270,13270,13270,50
|
|
20240326,094100,248112980,13160,13260,13260,13160,2807
|
|
20240326,094000,211134480,13270,13270,13270,13270,102
|
|
20240326,093900,209780940,13270,13330,13330,13270,110
|
|
20240326,093800,208317740,13330,13330,13330,13330,0
|
|
20240326,093700,208317740,13330,13260,13330,13260,12
|
|
20240326,093600,208158030,13280,13260,13280,13250,176
|
|
20240326,093500,205824370,13260,13260,13260,13260,2
|
|
20240326,093400,205797850,13270,13340,13340,13260,823
|
|
20240326,093300,194876920,13280,13340,13340,13280,104
|
|
20240326,093200,193495740,13350,13350,13350,13350,0
|
|
20240326,093100,193495740,13350,13350,13350,13350,1
|
|
20240326,093000,193482390,13350,13300,13350,13300,2
|
|
20240326,092900,193455740,13290,13350,13350,13290,371
|
|
20240326,092800,188512190,13350,13350,13350,13350,216
|
|
20240326,092700,185628590,13400,13390,13400,13390,2
|
|
20240326,092600,185601800,13340,13340,13340,13340,7
|
|
20240326,092500,185508420,13340,13340,13340,13340,146
|
|
20240326,092400,183560780,13400,13420,13420,13400,209
|
|
20240326,092300,180756170,13420,13530,13530,13420,443
|
|
20240326,092200,174808830,13530,13530,13540,13490,355
|
|
20240326,092100,170005250,13540,13530,13540,13410,146
|
|
20240326,092000,168031230,13530,13400,13530,13400,762
|
|
20240326,091900,157797530,13410,13340,13410,13340,349
|
|
20240326,091800,153125840,13340,13340,13340,13340,112
|
|
20240326,091700,151631760,13340,13340,13340,13340,9
|
|
20240326,091600,151511700,13340,13330,13340,13270,48
|
|
20240326,091500,150872430,13310,13310,13310,13310,36
|
|
20240326,091400,150393270,13270,13270,13270,13270,0
|
|
20240326,091300,150393270,13270,13270,13270,13270,117
|
|
20240326,091200,148840680,13270,13250,13270,13250,31
|
|
20240326,091100,148429330,13200,13200,13200,13200,2
|
|
20240326,091000,148402930,13170,13170,13170,13150,1456
|
|
20240326,090900,129228770,13170,13170,13170,13170,16
|
|
20240326,090800,129018050,13150,13150,13150,13150,3
|
|
20240326,090700,128978600,13150,13060,13150,13060,2490
|
|
20240326,090600,96290710,13060,13310,13310,13060,1254
|
|
20240326,090500,79794430,13180,13180,13280,13180,236
|
|
20240326,090400,76683410,13120,13320,13320,13100,2387
|
|
20240326,090300,45249780,13330,13390,13400,13300,152
|
|
20240326,090200,43222260,13350,13410,13410,13340,925
|
|
20240326,090100,30839530,13420,13390,13610,13390,750
|
|
20240326,090000,20693920,13400,13200,13400,13200,1557
|