640 lines
33 KiB
CSV
640 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,193700,1081305890,12130,12130,12130,12130,1534
|
|
20240328,193600,1081305890,12130,12130,12130,12130,0
|
|
20240328,193500,1081305890,12130,12130,12130,12130,0
|
|
20240328,193400,1081305890,12130,12130,12130,12130,0
|
|
20240328,193300,1081305890,12130,12130,12130,12130,0
|
|
20240328,193200,1081305890,12130,12130,12130,12130,0
|
|
20240328,193100,1081305890,12130,12130,12130,12130,0
|
|
20240328,193000,1081305890,12130,12130,12130,12130,0
|
|
20240328,192900,1081305890,12130,12130,12130,12130,0
|
|
20240328,192800,1081305890,12130,12130,12130,12130,0
|
|
20240328,192700,1081305890,12130,12130,12130,12130,0
|
|
20240328,192600,1081305890,12130,12130,12130,12130,0
|
|
20240328,192500,1081305890,12130,12130,12130,12130,0
|
|
20240328,192400,1081305890,12130,12130,12130,12130,0
|
|
20240328,192300,1081305890,12130,12130,12130,12130,0
|
|
20240328,192200,1081305890,12130,12130,12130,12130,0
|
|
20240328,192100,1081305890,12130,12130,12130,12130,0
|
|
20240328,192000,1081305890,12130,12130,12130,12130,0
|
|
20240328,191900,1081305890,12130,12130,12130,12130,0
|
|
20240328,191800,1081305890,12130,12130,12130,12130,0
|
|
20240328,191700,1081305890,12130,12130,12130,12130,0
|
|
20240328,191600,1081305890,12130,12130,12130,12130,0
|
|
20240328,191500,1081305890,12130,12130,12130,12130,0
|
|
20240328,191400,1081305890,12130,12130,12130,12130,0
|
|
20240328,191300,1081305890,12130,12130,12130,12130,0
|
|
20240328,191200,1081305890,12130,12130,12130,12130,0
|
|
20240328,191100,1081305890,12130,12130,12130,12130,0
|
|
20240328,191000,1081305890,12130,12130,12130,12130,0
|
|
20240328,190900,1081305890,12130,12130,12130,12130,0
|
|
20240328,190800,1081305890,12130,12130,12130,12130,0
|
|
20240328,190700,1081305890,12130,12130,12130,12130,1534
|
|
20240328,190600,1081305890,12130,12130,12130,12130,0
|
|
20240328,190500,1081305890,12130,12130,12130,12130,0
|
|
20240328,190400,1081305890,12130,12130,12130,12130,0
|
|
20240328,190300,1081305890,12130,12130,12130,12130,0
|
|
20240328,190200,1081305890,12130,12130,12130,12130,0
|
|
20240328,190100,1081305890,12130,12130,12130,12130,0
|
|
20240328,190000,1081305890,12130,12130,12130,12130,0
|
|
20240328,185900,1081305890,12130,12130,12130,12130,0
|
|
20240328,185800,1081305890,12130,12130,12130,12130,0
|
|
20240328,185700,1081305890,12130,12130,12130,12130,0
|
|
20240328,185600,1081305890,12130,12130,12130,12130,0
|
|
20240328,185500,1081305890,12130,12130,12130,12130,0
|
|
20240328,185400,1081305890,12130,12130,12130,12130,0
|
|
20240328,185300,1081305890,12130,12130,12130,12130,0
|
|
20240328,185200,1081305890,12130,12130,12130,12130,0
|
|
20240328,185100,1081305890,12130,12130,12130,12130,0
|
|
20240328,185000,1081305890,12130,12130,12130,12130,0
|
|
20240328,184900,1081305890,12130,12130,12130,12130,0
|
|
20240328,184800,1081305890,12130,12130,12130,12130,0
|
|
20240328,184700,1081305890,12130,12130,12130,12130,0
|
|
20240328,184600,1081305890,12130,12130,12130,12130,0
|
|
20240328,184500,1081305890,12130,12130,12130,12130,0
|
|
20240328,184400,1081305890,12130,12130,12130,12130,0
|
|
20240328,184300,1081305890,12130,12130,12130,12130,0
|
|
20240328,184200,1081305890,12130,12130,12130,12130,0
|
|
20240328,184100,1081305890,12130,12130,12130,12130,0
|
|
20240328,184000,1081305890,12130,12130,12130,12130,0
|
|
20240328,183900,1081305890,12130,12130,12130,12130,0
|
|
20240328,183800,1081305890,12130,12130,12130,12130,0
|
|
20240328,183700,1081305890,12130,12130,12130,12130,1534
|
|
20240328,183600,1081305890,12130,12130,12130,12130,0
|
|
20240328,183500,1081305890,12130,12130,12130,12130,0
|
|
20240328,183400,1081305890,12130,12130,12130,12130,0
|
|
20240328,183300,1081305890,12130,12130,12130,12130,0
|
|
20240328,183200,1081305890,12130,12130,12130,12130,0
|
|
20240328,183100,1081305890,12130,12130,12130,12130,0
|
|
20240328,183000,1081305890,12130,12130,12130,12130,0
|
|
20240328,182900,1081305890,12130,12130,12130,12130,0
|
|
20240328,182800,1081305890,12130,12130,12130,12130,0
|
|
20240328,182700,1081305890,12130,12130,12130,12130,0
|
|
20240328,182600,1081305890,12130,12130,12130,12130,0
|
|
20240328,182500,1081305890,12130,12130,12130,12130,0
|
|
20240328,182400,1081305890,12130,12130,12130,12130,0
|
|
20240328,182300,1081305890,12130,12130,12130,12130,0
|
|
20240328,182200,1081305890,12130,12130,12130,12130,0
|
|
20240328,182100,1081305890,12130,12130,12130,12130,0
|
|
20240328,182000,1081305890,12130,12130,12130,12130,0
|
|
20240328,181900,1081305890,12130,12130,12130,12130,0
|
|
20240328,181800,1081305890,12130,12130,12130,12130,0
|
|
20240328,181700,1081305890,12130,12130,12130,12130,0
|
|
20240328,181600,1081305890,12130,12130,12130,12130,0
|
|
20240328,181500,1081305890,12130,12130,12130,12130,0
|
|
20240328,181400,1081305890,12130,12130,12130,12130,0
|
|
20240328,181300,1081305890,12130,12130,12130,12130,0
|
|
20240328,181200,1081305890,12130,12130,12130,12130,0
|
|
20240328,181100,1081305890,12130,12130,12130,12130,0
|
|
20240328,181000,1081305890,12130,12130,12130,12130,0
|
|
20240328,180900,1081305890,12130,12130,12130,12130,0
|
|
20240328,180800,1081305890,12130,12130,12130,12130,0
|
|
20240328,180700,1081305890,12130,12130,12130,12130,1534
|
|
20240328,180600,1081305890,12130,12130,12130,12130,0
|
|
20240328,180500,1081305890,12130,12130,12130,12130,0
|
|
20240328,180400,1081305890,12130,12130,12130,12130,0
|
|
20240328,180300,1081305890,12130,12130,12130,12130,0
|
|
20240328,180200,1081305890,12130,12130,12130,12130,0
|
|
20240328,180100,1081305890,12130,12130,12130,12130,0
|
|
20240328,180000,1081305890,12130,12130,12130,12130,0
|
|
20240328,175900,1081305890,12130,12130,12130,12130,0
|
|
20240328,175800,1081305890,12130,12130,12130,12130,0
|
|
20240328,175700,1081305890,12130,12130,12130,12130,0
|
|
20240328,175600,1081305890,12130,12130,12130,12130,0
|
|
20240328,175500,1081305890,12130,12130,12130,12130,0
|
|
20240328,175400,1081305890,12130,12130,12130,12130,0
|
|
20240328,175300,1081305890,12130,12130,12130,12130,0
|
|
20240328,175200,1081305890,12130,12130,12130,12130,0
|
|
20240328,175100,1081305890,12130,12130,12130,12130,0
|
|
20240328,175000,1081305890,12130,12130,12130,12130,0
|
|
20240328,174900,1081305890,12130,12130,12130,12130,0
|
|
20240328,174800,1081305890,12130,12130,12130,12130,0
|
|
20240328,174700,1081305890,12130,12130,12130,12130,0
|
|
20240328,174600,1081305890,12130,12130,12130,12130,0
|
|
20240328,174500,1081305890,12130,12130,12130,12130,0
|
|
20240328,174400,1081305890,12130,12130,12130,12130,0
|
|
20240328,174300,1081305890,12130,12130,12130,12130,0
|
|
20240328,174200,1081305890,12130,12130,12130,12130,0
|
|
20240328,174100,1081305890,12130,12130,12130,12130,0
|
|
20240328,174000,1081305890,12130,12130,12130,12130,0
|
|
20240328,173900,1081305890,12130,12130,12130,12130,0
|
|
20240328,173800,1081305890,12130,12130,12130,12130,0
|
|
20240328,173700,1081305890,12130,12130,12130,12130,1534
|
|
20240328,173600,1081305890,12130,12130,12130,12130,0
|
|
20240328,173500,1081305890,12130,12130,12130,12130,0
|
|
20240328,173400,1081305890,12130,12130,12130,12130,0
|
|
20240328,173300,1081305890,12130,12130,12130,12130,0
|
|
20240328,173200,1081305890,12130,12130,12130,12130,0
|
|
20240328,173100,1081305890,12130,12130,12130,12130,0
|
|
20240328,173000,1081305890,12130,12130,12130,12130,0
|
|
20240328,172900,1081305890,12130,12130,12130,12130,0
|
|
20240328,172800,1081305890,12130,12130,12130,12130,0
|
|
20240328,172700,1081305890,12130,12130,12130,12130,0
|
|
20240328,172600,1081305890,12130,12130,12130,12130,0
|
|
20240328,172500,1081305890,12130,12130,12130,12130,0
|
|
20240328,172400,1081305890,12130,12130,12130,12130,0
|
|
20240328,172300,1081305890,12130,12130,12130,12130,0
|
|
20240328,172200,1081305890,12130,12130,12130,12130,0
|
|
20240328,172100,1081305890,12130,12130,12130,12130,0
|
|
20240328,172000,1081305890,12130,12130,12130,12130,0
|
|
20240328,171900,1081305890,12130,12130,12130,12130,0
|
|
20240328,171800,1081305890,12130,12130,12130,12130,0
|
|
20240328,171700,1081305890,12130,12130,12130,12130,0
|
|
20240328,171600,1081305890,12130,12130,12130,12130,0
|
|
20240328,171500,1081305890,12130,12130,12130,12130,0
|
|
20240328,171400,1081305890,12130,12130,12130,12130,0
|
|
20240328,171300,1081305890,12130,12130,12130,12130,0
|
|
20240328,171200,1081305890,12130,12130,12130,12130,0
|
|
20240328,171100,1081305890,12130,12130,12130,12130,0
|
|
20240328,171000,1081305890,12130,12130,12130,12130,0
|
|
20240328,170900,1081305890,12130,12130,12130,12130,0
|
|
20240328,170800,1081305890,12130,12130,12130,12130,0
|
|
20240328,170700,1081305890,12130,12130,12130,12130,1534
|
|
20240328,170600,1081305890,12130,12130,12130,12130,0
|
|
20240328,170500,1081305890,12130,12130,12130,12130,0
|
|
20240328,170400,1081305890,12130,12130,12130,12130,0
|
|
20240328,170300,1081305890,12130,12130,12130,12130,0
|
|
20240328,170200,1081305890,12130,12130,12130,12130,0
|
|
20240328,170100,1081305890,12130,12130,12130,12130,0
|
|
20240328,170000,1081305890,12130,12130,12130,12130,0
|
|
20240328,165900,1081305890,12130,12130,12130,12130,0
|
|
20240328,165800,1081305890,12130,12130,12130,12130,0
|
|
20240328,165700,1081305890,12130,12130,12130,12130,0
|
|
20240328,165600,1081305890,12130,12130,12130,12130,0
|
|
20240328,165500,1081305890,12130,12130,12130,12130,0
|
|
20240328,165400,1081305890,12130,12130,12130,12130,0
|
|
20240328,165300,1081305890,12130,12130,12130,12130,0
|
|
20240328,165200,1081305890,12130,12130,12130,12130,0
|
|
20240328,165100,1081305890,12130,12130,12130,12130,0
|
|
20240328,165000,1081305890,12130,12130,12130,12130,0
|
|
20240328,164900,1081305890,12130,12130,12130,12130,0
|
|
20240328,164800,1081305890,12130,12130,12130,12130,0
|
|
20240328,164700,1081305890,12130,12130,12130,12130,0
|
|
20240328,164600,1081305890,12130,12130,12130,12130,0
|
|
20240328,164500,1081305890,12130,12130,12130,12130,0
|
|
20240328,164400,1081305890,12130,12130,12130,12130,0
|
|
20240328,164300,1081305890,12130,12130,12130,12130,0
|
|
20240328,164200,1081305890,12130,12130,12130,12130,0
|
|
20240328,164100,1081305890,12130,12130,12130,12130,0
|
|
20240328,164000,1081305890,12130,12130,12130,12130,0
|
|
20240328,163900,1081305890,12130,12130,12130,12130,0
|
|
20240328,163800,1081305890,12130,12130,12130,12130,0
|
|
20240328,163700,1081305890,12130,12130,12130,12130,1534
|
|
20240328,163600,1081305890,12130,12130,12130,12130,0
|
|
20240328,163500,1081305890,12130,12130,12130,12130,0
|
|
20240328,163400,1081305890,12130,12130,12130,12130,0
|
|
20240328,163300,1081305890,12130,12130,12130,12130,0
|
|
20240328,163200,1081305890,12130,12130,12130,12130,0
|
|
20240328,163100,1081305890,12130,12130,12130,12130,0
|
|
20240328,163000,1081305890,12130,12130,12130,12130,0
|
|
20240328,162900,1081305890,12130,12130,12130,12130,0
|
|
20240328,162800,1081305890,12130,12130,12130,12130,0
|
|
20240328,162700,1081305890,12130,12130,12130,12130,0
|
|
20240328,162600,1081305890,12130,12130,12130,12130,0
|
|
20240328,162500,1081305890,12130,12130,12130,12130,0
|
|
20240328,162400,1081305890,12130,12130,12130,12130,0
|
|
20240328,162300,1081305890,12130,12130,12130,12130,0
|
|
20240328,162200,1081305890,12130,12130,12130,12130,0
|
|
20240328,162100,1081305890,12130,12130,12130,12130,0
|
|
20240328,162000,1081305890,12130,12130,12130,12130,0
|
|
20240328,161900,1081305890,12130,12130,12130,12130,0
|
|
20240328,161800,1081305890,12130,12130,12130,12130,0
|
|
20240328,161700,1081305890,12130,12130,12130,12130,0
|
|
20240328,161600,1081305890,12130,12130,12130,12130,0
|
|
20240328,161500,1081305890,12130,12130,12130,12130,0
|
|
20240328,161400,1081305890,12130,12130,12130,12130,0
|
|
20240328,161300,1081305890,12130,12130,12130,12130,0
|
|
20240328,161200,1081305890,12130,12130,12130,12130,0
|
|
20240328,161100,1081305890,12130,12130,12130,12130,0
|
|
20240328,161000,1081305890,12130,12130,12130,12130,0
|
|
20240328,160900,1081305890,12130,12130,12130,12130,0
|
|
20240328,160800,1081305890,12130,12130,12130,12130,0
|
|
20240328,160700,1081305890,12130,12130,12130,12130,1534
|
|
20240328,160600,1081305890,12130,12130,12130,12130,0
|
|
20240328,160500,1081305890,12130,12130,12130,12130,0
|
|
20240328,160400,1081305890,12130,12130,12130,12130,0
|
|
20240328,160300,1081305890,12130,12130,12130,12130,0
|
|
20240328,160200,1081305890,12130,12130,12130,12130,0
|
|
20240328,160100,1081305890,12130,12130,12130,12130,0
|
|
20240328,160000,1081305890,12130,12130,12130,12130,0
|
|
20240328,155900,1081305890,12130,12130,12130,12130,0
|
|
20240328,155800,1081305890,12130,12130,12130,12130,0
|
|
20240328,155700,1081305890,12130,12130,12130,12130,0
|
|
20240328,155600,1081305890,12130,12130,12130,12130,0
|
|
20240328,155500,1081305890,12130,12130,12130,12130,0
|
|
20240328,155400,1081305890,12130,12130,12130,12130,0
|
|
20240328,155300,1081305890,12130,12130,12130,12130,0
|
|
20240328,155200,1081305890,12130,12130,12130,12130,0
|
|
20240328,155100,1081305890,12130,12130,12130,12130,0
|
|
20240328,155000,1081305890,12130,12130,12130,12130,0
|
|
20240328,154900,1081305890,12130,12130,12130,12130,0
|
|
20240328,154800,1081305890,12130,12130,12130,12130,0
|
|
20240328,154700,1081305890,12130,12130,12130,12130,0
|
|
20240328,154600,1081305890,12130,12130,12130,12130,0
|
|
20240328,154500,1081305890,12130,12130,12130,12130,0
|
|
20240328,154400,1081305890,12130,12130,12130,12130,0
|
|
20240328,154300,1081305890,12130,12130,12130,12130,0
|
|
20240328,154200,1081305890,12130,12130,12130,12130,0
|
|
20240328,154100,1081305890,12130,12130,12130,12130,0
|
|
20240328,154000,1081305890,12130,12130,12130,12130,0
|
|
20240328,153900,1081305890,12130,12130,12130,12130,0
|
|
20240328,153800,1081305890,12130,12130,12130,12130,0
|
|
20240328,153700,1081305890,12130,12130,12130,12130,1534
|
|
20240328,153600,1081305890,12130,12130,12130,12130,0
|
|
20240328,153500,1081305890,12130,12130,12130,12130,0
|
|
20240328,153400,1081305890,12130,12130,12130,12130,0
|
|
20240328,153300,1081305890,12130,12130,12130,12130,0
|
|
20240328,153200,1081305890,12130,12130,12130,12130,0
|
|
20240328,153100,1081305890,12130,12130,12130,12130,0
|
|
20240328,153000,1081305890,12130,12130,12130,12130,1534
|
|
20240328,152900,1062698470,12130,12130,12130,12130,0
|
|
20240328,152800,1062698470,12130,12130,12130,12130,0
|
|
20240328,152700,1062698470,12130,12130,12130,12130,0
|
|
20240328,152600,1062698470,12130,12130,12130,12130,0
|
|
20240328,152500,1062698470,12130,12130,12130,12130,0
|
|
20240328,152400,1062698470,12130,12130,12130,12130,0
|
|
20240328,152300,1062698470,12130,12130,12130,12130,0
|
|
20240328,152200,1062698470,12130,12130,12130,12130,0
|
|
20240328,152100,1062698470,12130,12130,12130,12130,0
|
|
20240328,152000,1062698470,12130,12130,12130,12130,0
|
|
20240328,151900,1062698470,12130,12090,12130,12090,242
|
|
20240328,151800,1059772650,12090,12090,12090,12090,8
|
|
20240328,151700,1059675930,12130,12100,12130,12070,857
|
|
20240328,151600,1049317970,12110,12120,12120,12110,1020
|
|
20240328,151500,1036958650,12120,12120,12120,12120,136
|
|
20240328,151400,1035310330,12130,12140,12140,12130,310
|
|
20240328,151300,1031549930,12140,12140,12140,12140,118
|
|
20240328,151200,1030117410,12120,12120,12120,12120,282
|
|
20240328,151100,1026699570,12120,12120,12120,12120,175
|
|
20240328,151000,1024578570,12120,12140,12140,12120,1196
|
|
20240328,150900,1010079150,12140,12130,12140,12130,51
|
|
20240328,150800,1009460110,12130,12130,12130,12130,602
|
|
20240328,150700,1002157850,12140,12120,12140,12120,372
|
|
20240328,150600,997644830,12120,12090,12120,12090,974
|
|
20240328,150500,985849770,12080,12070,12080,12070,1099
|
|
20240328,150400,972576070,12070,12070,12070,12070,0
|
|
20240328,150300,972576070,12070,12070,12070,12070,40
|
|
20240328,150200,972093270,12060,12060,12060,12060,0
|
|
20240328,150100,972093270,12060,12060,12060,12060,0
|
|
20240328,150000,972093270,12060,12070,12080,12060,351
|
|
20240328,145900,967858670,12070,12070,12070,12070,1
|
|
20240328,145800,967846600,12060,12060,12060,12060,2
|
|
20240328,145700,967822480,12080,12080,12080,12080,100
|
|
20240328,145600,966614480,12080,12080,12080,12080,1
|
|
20240328,145500,966602400,12070,12070,12070,12070,300
|
|
20240328,145400,962981400,12050,12060,12060,12050,20
|
|
20240328,145300,962740300,12060,12060,12060,12060,46
|
|
20240328,145200,962185540,12050,12040,12050,12040,326
|
|
20240328,145100,958259500,12040,12020,12040,12020,271
|
|
20240328,145000,954998440,12020,12020,12020,12020,350
|
|
20240328,144900,950791440,12040,12040,12040,12040,342
|
|
20240328,144800,946673760,12040,12040,12040,12040,10
|
|
20240328,144700,946553360,12040,12040,12040,12040,0
|
|
20240328,144600,946553360,12040,12040,12040,12040,23
|
|
20240328,144500,946276440,12010,12040,12040,12010,667
|
|
20240328,144400,938256340,12030,12010,12030,12010,357
|
|
20240328,144300,933966160,12010,12010,12010,12010,1
|
|
20240328,144200,933954150,12010,12010,12010,12010,0
|
|
20240328,144100,933954150,12010,12020,12020,12010,309
|
|
20240328,144000,930241060,12030,12030,12030,12030,10
|
|
20240328,143900,930120760,12030,12050,12050,12030,557
|
|
20240328,143800,923418850,12020,12020,12020,12020,0
|
|
20240328,143700,923418850,12020,12020,12020,12020,153
|
|
20240328,143600,921579790,12020,12020,12020,12020,0
|
|
20240328,143500,921579790,12020,12020,12020,12020,1
|
|
20240328,143400,921567770,12020,12020,12020,12020,114
|
|
20240328,143300,920197490,12020,12020,12020,12020,153
|
|
20240328,143200,918358430,12020,12030,12030,12020,233
|
|
20240328,143100,915556040,12030,12030,12030,12030,100
|
|
20240328,143000,914353040,12020,12020,12020,12020,1
|
|
20240328,142900,914341020,12030,12030,12030,12030,10
|
|
20240328,142800,914220720,12020,12030,12030,12020,38
|
|
20240328,142700,913763950,12030,12030,12030,12030,2
|
|
20240328,142600,913739890,12030,12030,12030,12030,144
|
|
20240328,142500,912007570,12030,12030,12030,12030,0
|
|
20240328,142400,912007570,12030,12030,12030,12030,103
|
|
20240328,142300,910768480,12030,12030,12030,12030,0
|
|
20240328,142200,910768480,12030,12040,12040,12030,160
|
|
20240328,142100,908843480,12080,12080,12080,12080,30
|
|
20240328,142000,908481080,12080,12080,12080,12080,5
|
|
20240328,141900,908420680,12040,12040,12040,12040,0
|
|
20240328,141800,908420680,12040,12040,12040,12040,113
|
|
20240328,141700,907060160,12080,12080,12080,12080,0
|
|
20240328,141600,907060160,12080,12080,12080,12080,0
|
|
20240328,141500,907060160,12080,12040,12080,12040,158
|
|
20240328,141400,905157640,12040,12060,12060,12040,530
|
|
20240328,141300,898773500,12060,12060,12060,12060,1
|
|
20240328,141200,898761440,12050,12050,12050,12050,10
|
|
20240328,141100,898640940,12060,12060,12060,12060,165
|
|
20240328,141000,896651040,12060,12060,12060,12060,17
|
|
20240328,140900,896446020,12070,12070,12070,12070,0
|
|
20240328,140800,896446020,12070,12070,12070,12070,0
|
|
20240328,140700,896446020,12070,12070,12070,12070,208
|
|
20240328,140600,893935460,12080,12080,12080,12080,205
|
|
20240328,140500,891459060,12090,12090,12090,12090,0
|
|
20240328,140400,891459060,12090,12100,12100,12090,314
|
|
20240328,140300,887661280,12110,12110,12110,12110,283
|
|
20240328,140200,884234150,12120,12120,12120,12120,198
|
|
20240328,140100,881834390,12140,12140,12140,12140,50
|
|
20240328,140000,881227390,12140,12140,12150,12140,272
|
|
20240328,135900,877925300,12140,12140,12140,12140,4
|
|
20240328,135800,877876740,12140,12140,12140,12140,2
|
|
20240328,135700,877852460,12100,12130,12140,12100,323
|
|
20240328,135600,873937520,12120,12050,12120,12050,2453
|
|
20240328,135500,844298000,12060,12040,12060,12040,356
|
|
20240328,135400,840009760,12000,12000,12000,12000,100
|
|
20240328,135300,838809760,11990,12000,12000,11990,80
|
|
20240328,135200,837850500,11990,12010,12010,11990,153
|
|
20240328,135100,836013790,11990,11990,11990,11990,0
|
|
20240328,135000,836013790,11990,11990,11990,11990,0
|
|
20240328,134900,836013790,11990,11990,11990,11990,100
|
|
20240328,134800,834814790,11990,11990,12030,11990,1611
|
|
20240328,134700,815469140,12030,12030,12030,12030,10
|
|
20240328,134600,815348840,12030,12030,12030,12030,15
|
|
20240328,134500,815168390,11990,11990,11990,11990,153
|
|
20240328,134400,813333920,11990,12020,12030,11990,2156
|
|
20240328,134300,787471990,12020,12020,12020,12020,548
|
|
20240328,134200,780885030,12020,12020,12020,12020,255
|
|
20240328,134100,777819930,12020,12020,12020,12020,0
|
|
20240328,134000,777819930,12020,12020,12020,12020,114
|
|
20240328,133900,776449650,12020,12020,12020,12020,81
|
|
20240328,133800,775476030,12020,12020,12020,12020,100
|
|
20240328,133700,774274030,12020,12020,12020,12020,30
|
|
20240328,133600,773913430,12020,12000,12020,12000,353
|
|
20240328,133500,769670430,11990,11990,11990,11990,0
|
|
20240328,133400,769670430,11990,11990,11990,11990,3
|
|
20240328,133300,769634460,11990,12000,12000,11990,153
|
|
20240328,133200,767799790,11990,11990,11990,11990,338
|
|
20240328,133100,763747170,11990,11990,11990,11990,240
|
|
20240328,133000,760869570,11990,11990,11990,11990,5
|
|
20240328,132900,760809620,11990,11990,11990,11990,1
|
|
20240328,132800,760797630,11990,11990,11990,11990,40
|
|
20240328,132700,760318030,11970,11970,11970,11970,0
|
|
20240328,132600,760318030,11970,11970,11970,11970,157
|
|
20240328,132500,758438740,11960,11960,11960,11960,0
|
|
20240328,132400,758438740,11960,11960,11960,11960,0
|
|
20240328,132300,758438740,11960,11980,11980,11960,800
|
|
20240328,132200,748859000,11980,11980,11980,11980,154
|
|
20240328,132100,747014080,11980,11980,11980,11980,85
|
|
20240328,132000,745995780,11970,11970,11970,11970,0
|
|
20240328,131900,745995780,11970,11970,11970,11970,254
|
|
20240328,131800,742955400,11970,11970,11970,11970,420
|
|
20240328,131700,737928000,11970,11970,11970,11970,0
|
|
20240328,131600,737928000,11970,11970,11970,11970,60
|
|
20240328,131500,737209800,11970,11970,11970,11970,0
|
|
20240328,131400,737209800,11970,11970,11970,11970,1
|
|
20240328,131300,737197830,11980,11970,11980,11970,154
|
|
20240328,131200,735353560,11970,11970,11970,11970,6
|
|
20240328,131100,735281740,11970,11970,11970,11970,82
|
|
20240328,131000,734300200,11970,11970,11970,11970,200
|
|
20240328,130900,731906200,11980,11980,11980,11980,101
|
|
20240328,130800,730696220,11970,11970,11970,11970,20
|
|
20240328,130700,730456820,11980,11980,11980,11980,31
|
|
20240328,130600,730085440,11990,11990,11990,11990,20
|
|
20240328,130500,729845640,11960,11960,11960,11960,0
|
|
20240328,130400,729845640,11960,11960,11960,11960,0
|
|
20240328,130300,729845640,11960,11970,11970,11960,200
|
|
20240328,130200,727453370,11970,11970,11970,11970,10
|
|
20240328,130100,727333670,11970,11970,11970,11970,0
|
|
20240328,130000,727333670,11970,11970,11970,11970,200
|
|
20240328,125900,724939670,11970,11970,11970,11970,0
|
|
20240328,125800,724939670,11970,11970,11970,11970,0
|
|
20240328,125700,724939670,11970,11970,11970,11970,0
|
|
20240328,125600,724939670,11970,11980,11980,11970,69
|
|
20240328,125500,724113540,11970,11970,11970,11970,0
|
|
20240328,125400,724113540,11970,11970,11970,11970,176
|
|
20240328,125300,722006820,11970,11970,11970,11970,132
|
|
20240328,125200,720426780,11970,11970,11970,11970,300
|
|
20240328,125100,716835780,11970,11970,11970,11970,5
|
|
20240328,125000,716775930,11970,11970,11970,11970,190
|
|
20240328,124900,714501630,11970,11970,11970,11970,73
|
|
20240328,124800,713627820,11970,11970,11970,11970,13
|
|
20240328,124700,713472210,11970,11960,11970,11960,33
|
|
20240328,124600,713077500,11960,11960,11960,11960,0
|
|
20240328,124500,713077500,11960,11950,11960,11950,155
|
|
20240328,124400,711225230,11950,11950,11950,11950,0
|
|
20240328,124300,711225230,11950,11960,11960,11950,117
|
|
20240328,124200,709826410,11950,11970,11970,11950,23
|
|
20240328,124100,709551160,11970,11970,11970,11970,0
|
|
20240328,124000,709551160,11970,11970,11970,11960,163
|
|
20240328,123900,707601150,11970,11970,11970,11970,50
|
|
20240328,123800,707002650,11970,11970,11970,11970,52
|
|
20240328,123700,706380210,11970,11970,11970,11970,10
|
|
20240328,123600,706260510,11960,11970,11980,11960,238
|
|
20240328,123500,703412210,11980,11980,11980,11980,0
|
|
20240328,123400,703412210,11980,11980,11980,11980,106
|
|
20240328,123300,702142330,11990,11990,11990,11990,35
|
|
20240328,123200,701722680,12030,12030,12030,12030,5
|
|
20240328,123100,701662530,12030,12030,12030,12030,83
|
|
20240328,123000,700664040,12030,12030,12030,12030,28
|
|
20240328,122900,700327200,12030,12030,12030,12030,10
|
|
20240328,122800,700206900,12030,12030,12030,12030,0
|
|
20240328,122700,700206900,12030,12030,12030,12030,52
|
|
20240328,122600,699581340,12030,12030,12030,12030,1
|
|
20240328,122500,699569310,11970,11980,11980,11970,227
|
|
20240328,122400,696849860,11970,11970,11970,11970,0
|
|
20240328,122300,696849860,11970,11960,11970,11960,847
|
|
20240328,122200,686711710,11950,11950,11950,11950,153
|
|
20240328,122100,684883360,11950,11950,11950,11950,20
|
|
20240328,122000,684644360,11950,11950,11950,11950,1
|
|
20240328,121900,684632410,11940,11940,11940,11940,153
|
|
20240328,121800,682805590,11940,11940,11940,11940,0
|
|
20240328,121700,682805590,11940,11940,11940,11940,0
|
|
20240328,121600,682805590,11940,11940,11940,11940,0
|
|
20240328,121500,682805590,11940,11940,11940,11940,293
|
|
20240328,121400,679307170,11940,11960,11960,11940,1000
|
|
20240328,121300,667358020,11960,11960,11960,11960,0
|
|
20240328,121200,667358020,11960,11960,11960,11960,6
|
|
20240328,121100,667286260,11960,11960,11960,11960,283
|
|
20240328,121000,663901580,11950,11950,11950,11950,0
|
|
20240328,120900,663901580,11950,11950,11960,11950,1359
|
|
20240328,120800,647659530,11970,11970,11970,11970,0
|
|
20240328,120700,647659530,11970,11970,11970,11970,0
|
|
20240328,120600,647659530,11970,11970,11970,11970,0
|
|
20240328,120500,647659530,11970,11970,11970,11970,0
|
|
20240328,120400,647659530,11970,11960,11970,11960,157
|
|
20240328,120300,645781780,11960,11960,11960,11960,163
|
|
20240328,120200,643832300,11950,11950,11950,11950,15
|
|
20240328,120100,643653050,11950,11950,11950,11950,115
|
|
20240328,120000,642278800,11960,11960,11960,11960,0
|
|
20240328,115900,642278800,11960,11960,11960,11960,115
|
|
20240328,115800,640903400,11960,11960,11960,11960,9
|
|
20240328,115700,640795760,11960,11950,11960,11950,12
|
|
20240328,115600,640652340,11980,11980,11980,11980,2
|
|
20240328,115500,640628380,11980,11980,11980,11980,4
|
|
20240328,115400,640580460,11980,11980,11980,11980,2
|
|
20240328,115300,640556500,11980,11980,11980,11980,197
|
|
20240328,115200,638196440,11980,11980,11980,11980,1
|
|
20240328,115100,638184460,11980,11980,11980,11980,4
|
|
20240328,115000,638136540,11980,11980,11980,11980,3
|
|
20240328,114900,638100600,11980,11980,11980,11980,153
|
|
20240328,114800,636267660,11980,11980,11980,11980,2
|
|
20240328,114700,636243700,11980,11980,11980,11980,2
|
|
20240328,114600,636219740,11980,11950,11980,11950,187
|
|
20240328,114500,633980110,11950,11950,11950,11950,132
|
|
20240328,114400,632402710,11950,11950,11950,11950,112
|
|
20240328,114300,631064310,11950,11950,11950,11950,0
|
|
20240328,114200,631064310,11950,11980,11980,11950,6
|
|
20240328,114100,630992580,11980,11980,11980,11980,3
|
|
20240328,114000,630956640,11980,11980,11980,11980,4
|
|
20240328,113900,630908720,11980,11980,11980,11980,1
|
|
20240328,113800,630896740,11980,11940,11980,11940,432
|
|
20240328,113700,625732900,11940,11940,11940,11940,101
|
|
20240328,113600,624526960,11980,11950,11980,11940,126
|
|
20240328,113500,623022370,11950,11950,11950,11950,20
|
|
20240328,113400,622783370,11950,11980,11980,11950,1339
|
|
20240328,113300,606782020,11960,11960,11960,11960,456
|
|
20240328,113200,601328260,11970,11970,11970,11970,150
|
|
20240328,113100,599532760,11980,11980,11980,11980,1015
|
|
20240328,113000,587373060,12030,12030,12030,12030,20
|
|
20240328,112900,587132460,12040,11980,12040,11980,85
|
|
20240328,112800,586114100,11980,11980,11980,11980,0
|
|
20240328,112700,586114100,11980,11980,11980,11980,180
|
|
20240328,112600,583957700,11980,11980,11980,11980,153
|
|
20240328,112500,582124760,11980,11970,11980,11970,280
|
|
20240328,112400,578771510,11980,11980,11980,11980,10
|
|
20240328,112300,578651710,11960,11980,11980,11960,32
|
|
20240328,112200,578268690,11980,11980,11980,11980,33
|
|
20240328,112100,577873350,11990,11990,11990,11990,25
|
|
20240328,112000,577573600,12000,12000,12000,12000,101
|
|
20240328,111900,576361600,12000,12020,12020,12000,803
|
|
20240328,111800,566720580,12050,12050,12050,12050,0
|
|
20240328,111700,566720580,12050,12050,12050,12050,0
|
|
20240328,111600,566720580,12050,12050,12050,12050,171
|
|
20240328,111500,564660030,12050,12050,12050,12050,247
|
|
20240328,111400,561683680,12050,12050,12050,12050,1
|
|
20240328,111300,561671630,12070,12070,12070,12070,0
|
|
20240328,111200,561671630,12070,12070,12070,12070,0
|
|
20240328,111100,561671630,12070,12060,12070,12060,9
|
|
20240328,111000,561563010,12060,12060,12060,12060,243
|
|
20240328,110900,558632430,12060,12060,12060,12060,0
|
|
20240328,110800,558632430,12060,12010,12060,12010,170
|
|
20240328,110700,556589880,12010,12010,12010,12010,0
|
|
20240328,110600,556589880,12010,12010,12010,12010,54
|
|
20240328,110500,555941340,12020,12020,12020,12020,71
|
|
20240328,110400,555087920,12060,12060,12060,12060,0
|
|
20240328,110300,555087920,12060,12060,12060,12060,0
|
|
20240328,110200,555087920,12060,12060,12060,12060,400
|
|
20240328,110100,550263920,12050,12050,12050,12050,0
|
|
20240328,110000,550263920,12050,12070,12070,12050,591
|
|
20240328,105900,543139560,12080,12080,12080,12080,49
|
|
20240328,105800,542547640,12060,12060,12060,12060,175
|
|
20240328,105700,540437140,12090,12090,12090,12090,2
|
|
20240328,105600,540412960,12090,12090,12090,12090,0
|
|
20240328,105500,540412960,12090,12090,12090,12090,100
|
|
20240328,105400,539203960,12090,12090,12090,12090,0
|
|
20240328,105300,539203960,12090,12090,12090,12090,78
|
|
20240328,105200,538260940,12090,12070,12090,12070,475
|
|
20240328,105100,532521840,12060,12060,12060,12060,97
|
|
20240328,105000,531352020,12050,12050,12050,12050,147
|
|
20240328,104900,529580670,12040,12030,12040,12030,509
|
|
20240328,104800,523455870,12020,11980,12020,11980,270
|
|
20240328,104700,520216430,11980,11980,11980,11980,0
|
|
20240328,104600,520216430,11980,11980,11980,11980,2
|
|
20240328,104500,520192470,11920,11930,11930,11920,352
|
|
20240328,104400,515996540,11930,11940,11940,11920,247
|
|
20240328,104300,513049150,11920,11920,11920,11920,0
|
|
20240328,104200,513049150,11920,11940,11940,11920,742
|
|
20240328,104100,504198240,11930,11950,11950,11930,650
|
|
20240328,104000,496437620,11930,11930,11930,11930,0
|
|
20240328,103900,496437620,11930,12000,12000,11930,1818
|
|
20240328,103800,474727330,12030,12040,12040,12030,58
|
|
20240328,103700,474029190,12050,12050,12050,12050,0
|
|
20240328,103600,474029190,12050,12050,12050,12050,0
|
|
20240328,103500,474029190,12050,12050,12050,12050,1
|
|
20240328,103400,474017140,12050,12050,12050,12050,7
|
|
20240328,103300,473932790,12050,12050,12050,12050,0
|
|
20240328,103200,473932790,12050,12060,12060,12050,489
|
|
20240328,103100,468035880,12100,12100,12100,12100,0
|
|
20240328,103000,468035880,12100,12090,12100,12080,590
|
|
20240328,102900,460899090,12090,12080,12090,12080,110
|
|
20240328,102800,459570190,12030,12020,12030,12020,404
|
|
20240328,102700,454711240,12020,12010,12020,12010,310
|
|
20240328,102600,450986570,12010,11960,12020,11960,3623
|
|
20240328,102500,407551490,11940,11990,11990,11940,5318
|
|
20240328,102400,343930280,12000,11980,12000,11980,404
|
|
20240328,102300,339086220,11970,12020,12020,11970,2219
|
|
20240328,102200,312475830,12020,12020,12020,12020,2
|
|
20240328,102100,312451790,12020,12020,12020,12020,125
|
|
20240328,102000,310949290,12020,12020,12020,12020,6
|
|
20240328,101900,310877170,12020,12020,12020,12020,155
|
|
20240328,101800,309014070,12030,12030,12030,12030,55
|
|
20240328,101700,308352420,12030,12030,12030,12030,658
|
|
20240328,101600,300436680,12030,12030,12030,12030,0
|
|
20240328,101500,300436680,12030,12040,12040,12030,153
|
|
20240328,101400,298595590,12030,12030,12030,12030,90
|
|
20240328,101300,297512890,12030,12060,12070,12020,1598
|
|
20240328,101200,278258260,12070,12080,12080,12070,210
|
|
20240328,101100,275723530,12080,12080,12080,12080,21
|
|
20240328,101000,275469850,12080,12080,12080,12080,0
|
|
20240328,100900,275469850,12080,12080,12080,12080,2
|
|
20240328,100800,275445690,12080,12080,12080,12080,11
|
|
20240328,100700,275312810,12080,12110,12110,12080,790
|
|
20240328,100600,265759720,12110,12110,12110,12110,0
|
|
20240328,100500,265759720,12110,12140,12200,12100,385
|
|
20240328,100400,261094320,12210,12210,12210,12210,1
|
|
20240328,100300,261082110,12140,12140,12140,12140,13
|
|
20240328,100200,260924290,12140,12140,12140,12140,25
|
|
20240328,100100,260620790,12140,12170,12170,12140,161
|
|
20240328,100000,258661750,12240,12240,12240,12240,204
|
|
20240328,095900,256164790,12240,12240,12240,12240,0
|
|
20240328,095800,256164790,12240,12240,12240,12240,2
|
|
20240328,095700,256140310,12230,12150,12230,12150,1277
|
|
20240328,095600,240555210,12150,12130,12150,12100,407
|
|
20240328,095500,235613710,12140,12140,12140,12140,10
|
|
20240328,095400,235492310,12140,12140,12140,12140,3
|
|
20240328,095300,235455890,12140,12100,12140,12100,1073
|
|
20240328,095200,222468360,12100,12090,12100,12090,639
|
|
20240328,095100,214738670,12060,12060,12060,12050,227
|
|
20240328,095000,212003250,12060,12050,12060,12050,208
|
|
20240328,094900,209496820,12060,12090,12090,12060,1003
|
|
20240328,094800,197394900,12080,12090,12090,12080,5
|
|
20240328,094700,197334490,12090,12100,12100,12090,55
|
|
20240328,094600,196669030,12110,12110,12110,12110,1
|
|
20240328,094500,196656920,12150,12150,12150,12150,0
|
|
20240328,094400,196656920,12150,12150,12150,12150,0
|
|
20240328,094300,196656920,12150,12150,12150,12150,0
|
|
20240328,094200,196656920,12150,12080,12150,12080,154
|
|
20240328,094100,194796530,12080,12110,12110,12080,474
|
|
20240328,094000,189066820,12160,12110,12160,12110,260
|
|
20240328,093900,185914890,12110,12110,12110,12110,19
|
|
20240328,093800,185684800,12100,12100,12100,12100,153
|
|
20240328,093700,183833500,12100,12040,12100,12040,203
|
|
20240328,093600,181383750,12010,12010,12010,12010,0
|
|
20240328,093500,181383750,12010,12010,12010,12010,150
|
|
20240328,093400,179582250,12000,12020,12020,12000,483
|
|
20240328,093300,173783690,12040,12020,12040,12010,1146
|
|
20240328,093200,160009850,12020,12030,12030,12020,160
|
|
20240328,093100,158086640,12030,12080,12080,12030,644
|
|
20240328,093000,150333540,12080,12080,12080,12080,46
|
|
20240328,092900,149777860,12080,12080,12080,12080,3
|
|
20240328,092800,149741620,12060,12060,12060,12060,0
|
|
20240328,092700,149741620,12060,12060,12060,12060,329
|
|
20240328,092600,145773880,12060,12050,12060,12050,7
|
|
20240328,092500,145689480,12050,12040,12050,12040,934
|
|
20240328,092400,134442160,12050,12060,12060,12050,687
|
|
20240328,092300,126157250,12060,12070,12070,12050,117
|
|
20240328,092200,124747170,12070,12100,12100,12070,270
|
|
20240328,092100,121485360,12090,12090,12090,12090,18
|
|
20240328,092000,121267740,12090,12120,12120,12090,176
|
|
20240328,091900,119139610,12160,12270,12270,12160,1956
|
|
20240328,091800,95236970,12330,12270,12330,12270,500
|
|
20240328,091700,89077970,12370,12370,12370,12370,1
|
|
20240328,091600,89065600,12380,12380,12380,12380,500
|
|
20240328,091500,82875600,12380,12290,12390,12290,423
|
|
20240328,091400,77641460,12200,12200,12200,12200,301
|
|
20240328,091300,73969260,12180,12180,12180,12180,0
|
|
20240328,091200,73969260,12180,12150,12180,12150,550
|
|
20240328,091100,67281650,12130,12130,12130,12130,619
|
|
20240328,091000,59773180,12150,12030,12150,12030,772
|
|
20240328,090900,50471570,12030,12030,12030,12030,1
|
|
20240328,090800,50459540,12000,12000,12000,12000,638
|
|
20240328,090700,42803540,12000,11940,12000,11940,191
|
|
20240328,090600,40521950,11930,11980,11980,11930,607
|
|
20240328,090500,33275180,11980,11990,12000,11980,404
|
|
20240328,090400,28429230,11990,12060,12060,11990,220
|
|
20240328,090300,25788640,11990,12000,12060,11990,9
|
|
20240328,090200,25680230,12000,12020,12020,12000,192
|
|
20240328,090100,23372810,12020,12090,12100,12020,1158
|
|
20240328,090000,9400350,12090,12170,12170,12090,775
|