642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,193900,1355192550,11960,11960,11960,11960,1578
|
|
20240329,193800,1355192550,11960,11960,11960,11960,0
|
|
20240329,193700,1355192550,11960,11960,11960,11960,0
|
|
20240329,193600,1355192550,11960,11960,11960,11960,0
|
|
20240329,193500,1355192550,11960,11960,11960,11960,0
|
|
20240329,193400,1355192550,11960,11960,11960,11960,0
|
|
20240329,193300,1355192550,11960,11960,11960,11960,0
|
|
20240329,193200,1355192550,11960,11960,11960,11960,0
|
|
20240329,193100,1355192550,11960,11960,11960,11960,0
|
|
20240329,193000,1355192550,11960,11960,11960,11960,0
|
|
20240329,192900,1355192550,11960,11960,11960,11960,0
|
|
20240329,192800,1355192550,11960,11960,11960,11960,0
|
|
20240329,192700,1355192550,11960,11960,11960,11960,0
|
|
20240329,192600,1355192550,11960,11960,11960,11960,0
|
|
20240329,192500,1355192550,11960,11960,11960,11960,0
|
|
20240329,192400,1355192550,11960,11960,11960,11960,0
|
|
20240329,192300,1355192550,11960,11960,11960,11960,0
|
|
20240329,192200,1355192550,11960,11960,11960,11960,0
|
|
20240329,192100,1355192550,11960,11960,11960,11960,0
|
|
20240329,192000,1355192550,11960,11960,11960,11960,0
|
|
20240329,191900,1355192550,11960,11960,11960,11960,0
|
|
20240329,191800,1355192550,11960,11960,11960,11960,0
|
|
20240329,191700,1355192550,11960,11960,11960,11960,0
|
|
20240329,191600,1355192550,11960,11960,11960,11960,0
|
|
20240329,191500,1355192550,11960,11960,11960,11960,0
|
|
20240329,191400,1355192550,11960,11960,11960,11960,0
|
|
20240329,191300,1355192550,11960,11960,11960,11960,0
|
|
20240329,191200,1355192550,11960,11960,11960,11960,0
|
|
20240329,191100,1355192550,11960,11960,11960,11960,0
|
|
20240329,191000,1355192550,11960,11960,11960,11960,0
|
|
20240329,190900,1355192550,11960,11960,11960,11960,1578
|
|
20240329,190800,1355192550,11960,11960,11960,11960,0
|
|
20240329,190700,1355192550,11960,11960,11960,11960,0
|
|
20240329,190600,1355192550,11960,11960,11960,11960,0
|
|
20240329,190500,1355192550,11960,11960,11960,11960,0
|
|
20240329,190400,1355192550,11960,11960,11960,11960,0
|
|
20240329,190300,1355192550,11960,11960,11960,11960,0
|
|
20240329,190200,1355192550,11960,11960,11960,11960,0
|
|
20240329,190100,1355192550,11960,11960,11960,11960,0
|
|
20240329,190000,1355192550,11960,11960,11960,11960,0
|
|
20240329,185900,1355192550,11960,11960,11960,11960,0
|
|
20240329,185800,1355192550,11960,11960,11960,11960,0
|
|
20240329,185700,1355192550,11960,11960,11960,11960,0
|
|
20240329,185600,1355192550,11960,11960,11960,11960,0
|
|
20240329,185500,1355192550,11960,11960,11960,11960,0
|
|
20240329,185400,1355192550,11960,11960,11960,11960,0
|
|
20240329,185300,1355192550,11960,11960,11960,11960,0
|
|
20240329,185200,1355192550,11960,11960,11960,11960,0
|
|
20240329,185100,1355192550,11960,11960,11960,11960,0
|
|
20240329,185000,1355192550,11960,11960,11960,11960,0
|
|
20240329,184900,1355192550,11960,11960,11960,11960,0
|
|
20240329,184800,1355192550,11960,11960,11960,11960,0
|
|
20240329,184700,1355192550,11960,11960,11960,11960,0
|
|
20240329,184600,1355192550,11960,11960,11960,11960,0
|
|
20240329,184500,1355192550,11960,11960,11960,11960,0
|
|
20240329,184400,1355192550,11960,11960,11960,11960,0
|
|
20240329,184300,1355192550,11960,11960,11960,11960,0
|
|
20240329,184200,1355192550,11960,11960,11960,11960,0
|
|
20240329,184100,1355192550,11960,11960,11960,11960,0
|
|
20240329,184000,1355192550,11960,11960,11960,11960,0
|
|
20240329,183900,1355192550,11960,11960,11960,11960,1578
|
|
20240329,183800,1355192550,11960,11960,11960,11960,0
|
|
20240329,183700,1355192550,11960,11960,11960,11960,0
|
|
20240329,183600,1355192550,11960,11960,11960,11960,0
|
|
20240329,183500,1355192550,11960,11960,11960,11960,0
|
|
20240329,183400,1355192550,11960,11960,11960,11960,0
|
|
20240329,183300,1355192550,11960,11960,11960,11960,0
|
|
20240329,183200,1355192550,11960,11960,11960,11960,0
|
|
20240329,183100,1355192550,11960,11960,11960,11960,0
|
|
20240329,183000,1355192550,11960,11960,11960,11960,0
|
|
20240329,182900,1355192550,11960,11960,11960,11960,0
|
|
20240329,182800,1355192550,11960,11960,11960,11960,0
|
|
20240329,182700,1355192550,11960,11960,11960,11960,0
|
|
20240329,182600,1355192550,11960,11960,11960,11960,0
|
|
20240329,182500,1355192550,11960,11960,11960,11960,0
|
|
20240329,182400,1355192550,11960,11960,11960,11960,0
|
|
20240329,182300,1355192550,11960,11960,11960,11960,0
|
|
20240329,182200,1355192550,11960,11960,11960,11960,0
|
|
20240329,182100,1355192550,11960,11960,11960,11960,0
|
|
20240329,182000,1355192550,11960,11960,11960,11960,0
|
|
20240329,181900,1355192550,11960,11960,11960,11960,0
|
|
20240329,181800,1355192550,11960,11960,11960,11960,0
|
|
20240329,181700,1355192550,11960,11960,11960,11960,0
|
|
20240329,181600,1355192550,11960,11960,11960,11960,0
|
|
20240329,181500,1355192550,11960,11960,11960,11960,0
|
|
20240329,181400,1355192550,11960,11960,11960,11960,0
|
|
20240329,181300,1355192550,11960,11960,11960,11960,0
|
|
20240329,181200,1355192550,11960,11960,11960,11960,0
|
|
20240329,181100,1355192550,11960,11960,11960,11960,0
|
|
20240329,181000,1355192550,11960,11960,11960,11960,0
|
|
20240329,180900,1355192550,11960,11960,11960,11960,1578
|
|
20240329,180800,1355192550,11960,11960,11960,11960,0
|
|
20240329,180700,1355192550,11960,11960,11960,11960,0
|
|
20240329,180600,1355192550,11960,11960,11960,11960,0
|
|
20240329,180500,1355192550,11960,11960,11960,11960,0
|
|
20240329,180400,1355192550,11960,11960,11960,11960,0
|
|
20240329,180300,1355192550,11960,11960,11960,11960,0
|
|
20240329,180200,1355192550,11960,11960,11960,11960,0
|
|
20240329,180100,1355192550,11960,11960,11960,11960,0
|
|
20240329,180000,1355192550,11960,11960,11960,11960,0
|
|
20240329,175900,1355192550,11960,11960,11960,11960,0
|
|
20240329,175800,1355192550,11960,11960,11960,11960,0
|
|
20240329,175700,1355192550,11960,11960,11960,11960,0
|
|
20240329,175600,1355192550,11960,11960,11960,11960,0
|
|
20240329,175500,1355192550,11960,11960,11960,11960,0
|
|
20240329,175400,1355192550,11960,11960,11960,11960,0
|
|
20240329,175300,1355192550,11960,11960,11960,11960,0
|
|
20240329,175200,1355192550,11960,11960,11960,11960,0
|
|
20240329,175100,1355192550,11960,11960,11960,11960,0
|
|
20240329,175000,1355192550,11960,11960,11960,11960,0
|
|
20240329,174900,1355192550,11960,11960,11960,11960,0
|
|
20240329,174800,1355192550,11960,11960,11960,11960,0
|
|
20240329,174700,1355192550,11960,11960,11960,11960,0
|
|
20240329,174600,1355192550,11960,11960,11960,11960,0
|
|
20240329,174500,1355192550,11960,11960,11960,11960,0
|
|
20240329,174400,1355192550,11960,11960,11960,11960,0
|
|
20240329,174300,1355192550,11960,11960,11960,11960,0
|
|
20240329,174200,1355192550,11960,11960,11960,11960,0
|
|
20240329,174100,1355192550,11960,11960,11960,11960,0
|
|
20240329,174000,1355192550,11960,11960,11960,11960,0
|
|
20240329,173900,1355192550,11960,11960,11960,11960,1578
|
|
20240329,173800,1355192550,11960,11960,11960,11960,0
|
|
20240329,173700,1355192550,11960,11960,11960,11960,0
|
|
20240329,173600,1355192550,11960,11960,11960,11960,0
|
|
20240329,173500,1355192550,11960,11960,11960,11960,0
|
|
20240329,173400,1355192550,11960,11960,11960,11960,0
|
|
20240329,173300,1355192550,11960,11960,11960,11960,0
|
|
20240329,173200,1355192550,11960,11960,11960,11960,0
|
|
20240329,173100,1355192550,11960,11960,11960,11960,0
|
|
20240329,173000,1355192550,11960,11960,11960,11960,0
|
|
20240329,172900,1355192550,11960,11960,11960,11960,0
|
|
20240329,172800,1355192550,11960,11960,11960,11960,0
|
|
20240329,172700,1355192550,11960,11960,11960,11960,0
|
|
20240329,172600,1355192550,11960,11960,11960,11960,0
|
|
20240329,172500,1355192550,11960,11960,11960,11960,0
|
|
20240329,172400,1355192550,11960,11960,11960,11960,0
|
|
20240329,172300,1355192550,11960,11960,11960,11960,0
|
|
20240329,172200,1355192550,11960,11960,11960,11960,0
|
|
20240329,172100,1355192550,11960,11960,11960,11960,0
|
|
20240329,172000,1355192550,11960,11960,11960,11960,0
|
|
20240329,171900,1355192550,11960,11960,11960,11960,0
|
|
20240329,171800,1355192550,11960,11960,11960,11960,0
|
|
20240329,171700,1355192550,11960,11960,11960,11960,0
|
|
20240329,171600,1355192550,11960,11960,11960,11960,0
|
|
20240329,171500,1355192550,11960,11960,11960,11960,0
|
|
20240329,171400,1355192550,11960,11960,11960,11960,0
|
|
20240329,171300,1355192550,11960,11960,11960,11960,0
|
|
20240329,171200,1355192550,11960,11960,11960,11960,0
|
|
20240329,171100,1355192550,11960,11960,11960,11960,0
|
|
20240329,171000,1355192550,11960,11960,11960,11960,0
|
|
20240329,170900,1355192550,11960,11960,11960,11960,1578
|
|
20240329,170800,1355192550,11960,11960,11960,11960,0
|
|
20240329,170700,1355192550,11960,11960,11960,11960,0
|
|
20240329,170600,1355192550,11960,11960,11960,11960,0
|
|
20240329,170500,1355192550,11960,11960,11960,11960,0
|
|
20240329,170400,1355192550,11960,11960,11960,11960,0
|
|
20240329,170300,1355192550,11960,11960,11960,11960,0
|
|
20240329,170200,1355192550,11960,11960,11960,11960,0
|
|
20240329,170100,1355192550,11960,11960,11960,11960,0
|
|
20240329,170000,1355192550,11960,11960,11960,11960,0
|
|
20240329,165900,1355192550,11960,11960,11960,11960,0
|
|
20240329,165800,1355192550,11960,11960,11960,11960,0
|
|
20240329,165700,1355192550,11960,11960,11960,11960,0
|
|
20240329,165600,1355192550,11960,11960,11960,11960,0
|
|
20240329,165500,1355192550,11960,11960,11960,11960,0
|
|
20240329,165400,1355192550,11960,11960,11960,11960,0
|
|
20240329,165300,1355192550,11960,11960,11960,11960,0
|
|
20240329,165200,1355192550,11960,11960,11960,11960,0
|
|
20240329,165100,1355192550,11960,11960,11960,11960,0
|
|
20240329,165000,1355192550,11960,11960,11960,11960,0
|
|
20240329,164900,1355192550,11960,11960,11960,11960,0
|
|
20240329,164800,1355192550,11960,11960,11960,11960,0
|
|
20240329,164700,1355192550,11960,11960,11960,11960,0
|
|
20240329,164600,1355192550,11960,11960,11960,11960,0
|
|
20240329,164500,1355192550,11960,11960,11960,11960,0
|
|
20240329,164400,1355192550,11960,11960,11960,11960,0
|
|
20240329,164300,1355192550,11960,11960,11960,11960,0
|
|
20240329,164200,1355192550,11960,11960,11960,11960,0
|
|
20240329,164100,1355192550,11960,11960,11960,11960,0
|
|
20240329,164000,1355192550,11960,11960,11960,11960,0
|
|
20240329,163900,1355192550,11960,11960,11960,11960,1578
|
|
20240329,163800,1355192550,11960,11960,11960,11960,0
|
|
20240329,163700,1355192550,11960,11960,11960,11960,0
|
|
20240329,163600,1355192550,11960,11960,11960,11960,0
|
|
20240329,163500,1355192550,11960,11960,11960,11960,0
|
|
20240329,163400,1355192550,11960,11960,11960,11960,0
|
|
20240329,163300,1355192550,11960,11960,11960,11960,0
|
|
20240329,163200,1355192550,11960,11960,11960,11960,0
|
|
20240329,163100,1355192550,11960,11960,11960,11960,0
|
|
20240329,163000,1355192550,11960,11960,11960,11960,0
|
|
20240329,162900,1355192550,11960,11960,11960,11960,0
|
|
20240329,162800,1355192550,11960,11960,11960,11960,0
|
|
20240329,162700,1355192550,11960,11960,11960,11960,0
|
|
20240329,162600,1355192550,11960,11960,11960,11960,0
|
|
20240329,162500,1355192550,11960,11960,11960,11960,0
|
|
20240329,162400,1355192550,11960,11960,11960,11960,0
|
|
20240329,162300,1355192550,11960,11960,11960,11960,0
|
|
20240329,162200,1355192550,11960,11960,11960,11960,0
|
|
20240329,162100,1355192550,11960,11960,11960,11960,0
|
|
20240329,162000,1355192550,11960,11960,11960,11960,0
|
|
20240329,161900,1355192550,11960,11960,11960,11960,0
|
|
20240329,161800,1355192550,11960,11960,11960,11960,0
|
|
20240329,161700,1355192550,11960,11960,11960,11960,0
|
|
20240329,161600,1355192550,11960,11960,11960,11960,0
|
|
20240329,161500,1355192550,11960,11960,11960,11960,0
|
|
20240329,161400,1355192550,11960,11960,11960,11960,0
|
|
20240329,161300,1355192550,11960,11960,11960,11960,0
|
|
20240329,161200,1355192550,11960,11960,11960,11960,0
|
|
20240329,161100,1355192550,11960,11960,11960,11960,0
|
|
20240329,161000,1355192550,11960,11960,11960,11960,0
|
|
20240329,160900,1355192550,11960,11960,11960,11960,1578
|
|
20240329,160800,1355192550,11960,11960,11960,11960,0
|
|
20240329,160700,1355192550,11960,11960,11960,11960,0
|
|
20240329,160600,1355192550,11960,11960,11960,11960,0
|
|
20240329,160500,1355192550,11960,11960,11960,11960,0
|
|
20240329,160400,1355192550,11960,11960,11960,11960,0
|
|
20240329,160300,1355192550,11960,11960,11960,11960,0
|
|
20240329,160200,1355192550,11960,11960,11960,11960,0
|
|
20240329,160100,1355192550,11960,11960,11960,11960,0
|
|
20240329,160000,1355192550,11960,11960,11960,11960,0
|
|
20240329,155900,1355192550,11960,11960,11960,11960,0
|
|
20240329,155800,1355192550,11960,11960,11960,11960,0
|
|
20240329,155700,1355192550,11960,11960,11960,11960,0
|
|
20240329,155600,1355192550,11960,11960,11960,11960,0
|
|
20240329,155500,1355192550,11960,11960,11960,11960,0
|
|
20240329,155400,1355192550,11960,11960,11960,11960,0
|
|
20240329,155300,1355192550,11960,11960,11960,11960,0
|
|
20240329,155200,1355192550,11960,11960,11960,11960,0
|
|
20240329,155100,1355192550,11960,11960,11960,11960,0
|
|
20240329,155000,1355192550,11960,11960,11960,11960,0
|
|
20240329,154900,1355192550,11960,11960,11960,11960,0
|
|
20240329,154800,1355192550,11960,11960,11960,11960,0
|
|
20240329,154700,1355192550,11960,11960,11960,11960,0
|
|
20240329,154600,1355192550,11960,11960,11960,11960,0
|
|
20240329,154500,1355192550,11960,11960,11960,11960,0
|
|
20240329,154400,1355192550,11960,11960,11960,11960,0
|
|
20240329,154300,1355192550,11960,11960,11960,11960,0
|
|
20240329,154200,1355192550,11960,11960,11960,11960,0
|
|
20240329,154100,1355192550,11960,11960,11960,11960,0
|
|
20240329,154000,1355192550,11960,11960,11960,11960,0
|
|
20240329,153900,1355192550,11960,11960,11960,11960,1578
|
|
20240329,153800,1355192550,11960,11960,11960,11960,0
|
|
20240329,153700,1355192550,11960,11960,11960,11960,0
|
|
20240329,153600,1355192550,11960,11960,11960,11960,0
|
|
20240329,153500,1355192550,11960,11960,11960,11960,0
|
|
20240329,153400,1355192550,11960,11960,11960,11960,0
|
|
20240329,153300,1355192550,11960,11960,11960,11960,0
|
|
20240329,153200,1355192550,11960,11960,11960,11960,0
|
|
20240329,153100,1355192550,11960,11960,11960,11960,0
|
|
20240329,153000,1355192550,11960,11960,11960,11960,1578
|
|
20240329,152900,1336319670,11960,11960,11960,11960,0
|
|
20240329,152800,1336319670,11960,11960,11960,11960,0
|
|
20240329,152700,1336319670,11960,11960,11960,11960,0
|
|
20240329,152600,1336319670,11960,11960,11960,11960,0
|
|
20240329,152500,1336319670,11960,11960,11960,11960,0
|
|
20240329,152400,1336319670,11960,11960,11960,11960,0
|
|
20240329,152300,1336319670,11960,11960,11960,11960,0
|
|
20240329,152200,1336319670,11960,11960,11960,11960,0
|
|
20240329,152100,1336319670,11960,11960,11960,11960,0
|
|
20240329,152000,1336319670,11960,11960,11960,11960,0
|
|
20240329,151900,1336319670,11960,11920,11960,11920,3
|
|
20240329,151800,1336283870,11920,11960,11960,11920,76
|
|
20240329,151700,1335376590,11960,11960,11960,11960,0
|
|
20240329,151600,1335376590,11960,11930,11960,11930,52
|
|
20240329,151500,1334755310,11960,11960,11960,11960,13
|
|
20240329,151400,1334599830,11910,11910,11910,11910,0
|
|
20240329,151300,1334599830,11910,11990,11990,11910,411
|
|
20240329,151200,1329693800,11960,11970,11970,11960,35
|
|
20240329,151100,1329274950,11960,11960,11960,11960,16
|
|
20240329,151000,1329083590,11960,11960,11970,11960,34
|
|
20240329,150900,1328676690,11960,11960,11960,11960,0
|
|
20240329,150800,1328676690,11960,11970,11970,11960,78
|
|
20240329,150700,1327743780,11970,11990,11990,11970,27
|
|
20240329,150600,1327420570,11960,11960,11960,11960,16
|
|
20240329,150500,1327229210,11970,11970,11970,11970,26
|
|
20240329,150400,1326917990,11960,11970,11970,11960,36
|
|
20240329,150300,1326487170,11970,11970,11970,11970,0
|
|
20240329,150200,1326487170,11970,11970,11970,11970,43
|
|
20240329,150100,1325972460,11970,11990,11990,11960,175
|
|
20240329,150000,1323876470,11990,11970,11990,11960,38
|
|
20240329,145900,1323421670,11990,11960,11990,11960,18
|
|
20240329,145800,1323205910,12000,11960,12000,11950,57
|
|
20240329,145700,1322523310,11960,11950,11960,11950,10
|
|
20240329,145600,1322403800,11930,11930,11930,11930,10
|
|
20240329,145500,1322284500,11910,11910,11910,11910,0
|
|
20240329,145400,1322284500,11910,11940,11940,11910,220
|
|
20240329,145300,1319662280,11930,11930,11930,11930,0
|
|
20240329,145200,1319662280,11930,11930,11930,11930,14
|
|
20240329,145100,1319495260,11950,11950,11950,11950,2
|
|
20240329,145000,1319471360,11920,11920,11920,11920,112
|
|
20240329,144900,1318136320,11900,11920,11920,11900,63
|
|
20240329,144800,1317386190,11920,11930,11930,11920,24
|
|
20240329,144700,1317100090,11900,11910,11910,11900,467
|
|
20240329,144600,1311542530,11900,11900,11900,11900,0
|
|
20240329,144500,1311542530,11900,11920,11920,11900,163
|
|
20240329,144400,1309602310,11900,11930,11930,11900,51
|
|
20240329,144300,1308994210,11940,11930,11940,11900,1150
|
|
20240329,144200,1295303570,11940,11920,11940,11920,157
|
|
20240329,144100,1293429950,11920,11950,11950,11920,841
|
|
20240329,144000,1283396120,11950,11970,11970,11950,37
|
|
20240329,143900,1282953420,11980,11990,11990,11980,30
|
|
20240329,143800,1282594000,12000,12000,12000,12000,25
|
|
20240329,143700,1282294000,12000,12000,12000,12000,51
|
|
20240329,143600,1281682000,11980,11980,11980,11980,11
|
|
20240329,143500,1281550220,11990,12000,12010,11990,139
|
|
20240329,143400,1279882850,12010,12010,12010,12010,52
|
|
20240329,143300,1279258330,11990,12000,12000,11990,98
|
|
20240329,143200,1278083110,12000,12030,12030,12000,144
|
|
20240329,143100,1276352090,12030,12030,12030,12030,87
|
|
20240329,143000,1275305480,12040,12040,12040,12040,51
|
|
20240329,142900,1274691440,12030,12030,12030,12030,24
|
|
20240329,142800,1274402720,12030,12030,12030,12030,58
|
|
20240329,142700,1273704980,12030,12030,12030,12030,26
|
|
20240329,142600,1273392200,12020,12020,12020,12020,0
|
|
20240329,142500,1273392200,12020,12020,12020,12020,26
|
|
20240329,142400,1273079680,12010,12010,12010,12010,3
|
|
20240329,142300,1273043650,12020,12030,12030,12020,50
|
|
20240329,142200,1272442400,12020,12020,12020,12020,26
|
|
20240329,142100,1272129880,12020,12020,12020,12020,26
|
|
20240329,142000,1271817360,12010,12010,12010,12010,0
|
|
20240329,141900,1271817360,12010,12010,12010,12010,0
|
|
20240329,141800,1271817360,12010,12020,12020,12010,36
|
|
20240329,141700,1271384740,12020,12020,12020,12020,25
|
|
20240329,141600,1271084240,12020,12020,12020,12020,26
|
|
20240329,141500,1270771720,12020,12020,12020,12020,0
|
|
20240329,141400,1270771720,12020,12030,12030,12020,45
|
|
20240329,141300,1270230570,12040,12040,12040,12040,28
|
|
20240329,141200,1269893450,12020,12020,12020,12020,46
|
|
20240329,141100,1269340530,12040,12010,12040,12010,100
|
|
20240329,141000,1268138780,12010,12010,12010,12010,25
|
|
20240329,140900,1267838530,12010,12040,12040,12010,51
|
|
20240329,140800,1267225270,12000,12000,12000,12000,0
|
|
20240329,140700,1267225270,12000,12000,12000,12000,118
|
|
20240329,140600,1265809270,12000,12030,12030,12000,34
|
|
20240329,140500,1265400490,12040,12040,12040,12040,0
|
|
20240329,140400,1265400490,12040,11980,12040,11980,188
|
|
20240329,140300,1263148190,12050,12040,12050,12040,99
|
|
20240329,140200,1261955410,12040,12030,12040,12030,132
|
|
20240329,140100,1260366610,11930,12030,12030,11930,2300
|
|
20240329,140000,1232899460,12020,12020,12020,12020,0
|
|
20240329,135900,1232899460,12020,12050,12050,12020,872
|
|
20240329,135800,1222416760,12060,12060,12060,12060,25
|
|
20240329,135700,1222115260,12060,12060,12060,12060,46
|
|
20240329,135600,1221560500,12070,12070,12070,12070,11
|
|
20240329,135500,1221427730,12070,12060,12070,12050,133
|
|
20240329,135400,1219824720,12050,12050,12050,12050,0
|
|
20240329,135300,1219824720,12050,12090,12090,12050,44
|
|
20240329,135200,1219294150,12040,12040,12040,12040,0
|
|
20240329,135100,1219294150,12040,12040,12040,12040,0
|
|
20240329,135000,1219294150,12040,12050,12050,12030,756
|
|
20240329,134900,1210195800,12070,12090,12090,12070,324
|
|
20240329,134800,1206284360,12140,12140,12140,12140,0
|
|
20240329,134700,1206284360,12140,12070,12140,12070,6709
|
|
20240329,134600,1125143160,12060,12070,12070,12060,51
|
|
20240329,134500,1124527840,12070,12060,12070,12060,133
|
|
20240329,134400,1122922850,12050,12050,12050,12050,8
|
|
20240329,134300,1122826450,12070,12070,12070,12070,0
|
|
20240329,134200,1122826450,12070,12070,12070,12060,430
|
|
20240329,134100,1117639870,12070,12070,12070,12070,3
|
|
20240329,134000,1117603660,12070,12070,12070,12070,25
|
|
20240329,133900,1117301910,12060,12050,12060,12050,148
|
|
20240329,133800,1115517080,12050,12050,12050,12050,100
|
|
20240329,133700,1114312080,12020,11980,12020,11980,3296
|
|
20240329,133600,1074746820,11980,11970,11980,11970,123
|
|
20240329,133500,1073273340,11970,11970,11970,11970,51
|
|
20240329,133400,1072662870,11970,11970,11970,11970,21
|
|
20240329,133300,1072411500,11970,11980,11980,11970,28
|
|
20240329,133200,1072076080,11970,11970,11970,11970,3
|
|
20240329,133100,1072040170,11970,11970,11970,11970,5
|
|
20240329,133000,1071980320,11960,11970,11970,11960,76
|
|
20240329,132900,1071070850,11980,11980,11980,11980,1
|
|
20240329,132800,1071058870,11980,11980,11980,11980,70
|
|
20240329,132700,1070220270,11980,11970,11980,11970,289
|
|
20240329,132600,1066760680,11960,11960,11960,11960,33
|
|
20240329,132500,1066366000,11950,11950,11950,11950,25
|
|
20240329,132400,1066067250,11950,11950,11950,11950,0
|
|
20240329,132300,1066067250,11950,11930,11950,11930,126
|
|
20240329,132200,1064563550,11940,11940,11940,11940,26
|
|
20240329,132100,1064253110,11950,11940,11950,11940,313
|
|
20240329,132000,1060513510,11930,11930,11930,11930,2
|
|
20240329,131900,1060489650,11920,11920,11920,11920,0
|
|
20240329,131800,1060489650,11920,11910,11940,11910,100
|
|
20240329,131700,1059297830,11910,11920,11920,11910,82
|
|
20240329,131600,1058320950,11910,11910,11940,11900,92
|
|
20240329,131500,1057225180,11940,11940,11940,11940,28
|
|
20240329,131400,1056890860,11940,11940,11940,11940,26
|
|
20240329,131300,1056580420,11900,11890,11900,11890,27
|
|
20240329,131200,1056259130,11890,11890,11890,11890,1
|
|
20240329,131100,1056247240,11940,11940,11940,11940,0
|
|
20240329,131000,1056247240,11940,11880,11940,11870,2008
|
|
20240329,130900,1032406430,11910,11910,11910,11910,25
|
|
20240329,130800,1032108680,11880,11930,11930,11880,2000
|
|
20240329,130700,1008327510,11950,11950,11950,11950,0
|
|
20240329,130600,1008327510,11950,11950,11950,11950,248
|
|
20240329,130500,1005363910,11950,11950,11950,11950,0
|
|
20240329,130400,1005363910,11950,11950,11950,11950,0
|
|
20240329,130300,1005363910,11950,11950,11950,11950,99
|
|
20240329,130200,1004180860,11900,11900,11900,11900,0
|
|
20240329,130100,1004180860,11900,11900,11900,11900,0
|
|
20240329,130000,1004180860,11900,11900,11900,11900,0
|
|
20240329,125900,1004180860,11900,11900,11900,11900,0
|
|
20240329,125800,1004180860,11900,11900,11900,11900,0
|
|
20240329,125700,1004180860,11900,11900,11900,11900,56
|
|
20240329,125600,1003514460,11900,11900,11900,11900,144
|
|
20240329,125500,1001800860,11880,11880,11880,11880,0
|
|
20240329,125400,1001800860,11880,11880,11880,11880,0
|
|
20240329,125300,1001800860,11880,11880,11880,11880,0
|
|
20240329,125200,1001800860,11880,11880,11880,11880,0
|
|
20240329,125100,1001800860,11880,11880,11880,11880,0
|
|
20240329,125000,1001800860,11880,11910,11910,11880,1904
|
|
20240329,124900,979164560,11900,11900,11900,11900,0
|
|
20240329,124800,979164560,11900,11900,11900,11900,0
|
|
20240329,124700,979164560,11900,11920,11920,11900,105
|
|
20240329,124600,977915040,11920,11920,11920,11920,0
|
|
20240329,124500,977915040,11920,11920,11920,11920,0
|
|
20240329,124400,977915040,11920,11920,11920,11910,606
|
|
20240329,124300,970697250,11930,11930,11930,11930,0
|
|
20240329,124200,970697250,11930,11930,11930,11930,42
|
|
20240329,124100,970196190,11960,11960,11960,11960,0
|
|
20240329,124000,970196190,11960,11960,11960,11960,1
|
|
20240329,123900,970184230,11930,11930,11930,11930,0
|
|
20240329,123800,970184230,11930,11930,11930,11930,4
|
|
20240329,123700,970136510,11960,11960,11960,11960,10
|
|
20240329,123600,970016910,11960,11960,11960,11960,0
|
|
20240329,123500,970016910,11960,11960,11960,11960,1
|
|
20240329,123400,970004950,11970,11930,11980,11930,22
|
|
20240329,123300,969741640,11980,11980,11980,11980,40
|
|
20240329,123200,969262440,11930,11930,11930,11930,1
|
|
20240329,123100,969250510,11910,11920,11920,11910,47
|
|
20240329,123000,968690540,11980,11940,11980,11920,201
|
|
20240329,122900,966290580,11920,11920,11920,11920,18
|
|
20240329,122800,966076020,11920,11920,11920,11920,50
|
|
20240329,122700,965480020,11920,11920,11920,11920,0
|
|
20240329,122600,965480020,11920,11920,11920,11920,0
|
|
20240329,122500,965480020,11920,11920,11920,11920,0
|
|
20240329,122400,965480020,11920,11920,11920,11920,0
|
|
20240329,122300,965480020,11920,11920,11920,11920,34
|
|
20240329,122200,965074740,11910,11910,11910,11910,0
|
|
20240329,122100,965074740,11910,11910,11910,11910,100
|
|
20240329,122000,963883740,11910,11910,11910,11910,0
|
|
20240329,121900,963883740,11910,11920,11920,11910,152
|
|
20240329,121800,962071920,11920,11920,11920,11920,153
|
|
20240329,121700,960248160,11920,11920,11920,11920,70
|
|
20240329,121600,959413760,11930,11930,11930,11930,0
|
|
20240329,121500,959413760,11930,11930,11930,11930,0
|
|
20240329,121400,959413760,11930,11930,11930,11930,199
|
|
20240329,121300,957039690,11940,11940,11940,11940,0
|
|
20240329,121200,957039690,11940,11940,11940,11940,3
|
|
20240329,121100,957003870,11940,11940,11940,11940,11
|
|
20240329,121000,956872530,11940,11930,11940,11930,101
|
|
20240329,120900,955667590,11930,11930,11930,11930,0
|
|
20240329,120800,955667590,11930,11930,11930,11930,114
|
|
20240329,120700,954307570,11930,11930,11930,11930,104
|
|
20240329,120600,953066850,11980,11980,11980,11980,255
|
|
20240329,120500,950011950,11970,11970,11970,11970,0
|
|
20240329,120400,950011950,11970,11970,11970,11970,208
|
|
20240329,120300,947522190,11940,11940,11940,11940,0
|
|
20240329,120200,947522190,11940,11940,11940,11940,20
|
|
20240329,120100,947283390,11930,11930,11930,11930,0
|
|
20240329,120000,947283390,11930,11930,11930,11930,181
|
|
20240329,115900,945124060,11930,11930,11930,11930,1
|
|
20240329,115800,945112130,11920,11920,11920,11920,0
|
|
20240329,115700,945112130,11920,11920,11920,11920,1
|
|
20240329,115600,945100210,11920,11920,11920,11920,1
|
|
20240329,115500,945088290,11920,11920,11920,11920,10
|
|
20240329,115400,944969090,11920,11920,11920,11920,4
|
|
20240329,115300,944921410,11920,11910,11920,11910,12
|
|
20240329,115200,944778380,11910,11910,11910,11910,114
|
|
20240329,115100,943420640,11910,11920,11920,11910,11
|
|
20240329,115000,943289530,11920,11930,11930,11920,39
|
|
20240329,114900,942824550,11920,11930,11930,11920,3
|
|
20240329,114800,942788770,11920,11920,11920,11920,1
|
|
20240329,114700,942776850,11920,11920,11920,11920,0
|
|
20240329,114600,942776850,11920,11920,11920,11920,1
|
|
20240329,114500,942764930,11920,11920,11920,11920,19
|
|
20240329,114400,942538450,11900,11900,11900,11900,2
|
|
20240329,114300,942514650,11900,11900,11900,11900,0
|
|
20240329,114200,942514650,11900,11900,11900,11900,0
|
|
20240329,114100,942514650,11900,11910,11910,11900,1112
|
|
20240329,114000,929281830,11920,11920,11920,11920,23
|
|
20240329,113900,929007670,11910,11910,11910,11910,2
|
|
20240329,113800,928983850,11910,11910,11910,11910,1
|
|
20240329,113700,928971940,11920,11920,11920,11920,80
|
|
20240329,113600,928018340,11920,11930,11930,11920,17
|
|
20240329,113500,927815540,11920,11920,11920,11920,53
|
|
20240329,113400,927183780,11920,11920,11920,11920,32
|
|
20240329,113300,926802340,11910,11910,11910,11910,1
|
|
20240329,113200,926790430,11910,11910,11910,11910,1
|
|
20240329,113100,926778520,11910,11910,11910,11910,1
|
|
20240329,113000,926766610,11910,11910,11910,11910,1
|
|
20240329,112900,926754700,11920,11920,11920,11920,2
|
|
20240329,112800,926730860,11900,11900,11900,11900,122
|
|
20240329,112700,925279060,11900,11900,11900,11900,1
|
|
20240329,112600,925267160,11900,11900,11900,11900,0
|
|
20240329,112500,925267160,11900,11900,11900,11900,0
|
|
20240329,112400,925267160,11900,11880,11900,11880,3
|
|
20240329,112300,925231490,11860,11860,11860,11860,6
|
|
20240329,112200,925160330,11850,11900,11900,11850,2701
|
|
20240329,112100,893136990,11880,11880,11880,11880,0
|
|
20240329,112000,893136990,11880,11880,11880,11880,0
|
|
20240329,111900,893136990,11880,11900,11900,11880,600
|
|
20240329,111800,886007060,11910,11910,11910,11910,1
|
|
20240329,111700,885995150,11900,11910,11920,11900,818
|
|
20240329,111600,876258130,11900,11900,11900,11900,60
|
|
20240329,111500,875544130,11900,11920,11920,11900,736
|
|
20240329,111400,866782470,11920,11920,11920,11920,1
|
|
20240329,111300,866770550,11920,11920,11920,11920,100
|
|
20240329,111200,865578550,11920,11920,11920,11920,1
|
|
20240329,111100,865566630,11920,11920,11920,11920,87
|
|
20240329,111000,864529590,11920,11920,11920,11920,2
|
|
20240329,110900,864505750,11920,11930,11930,11920,6
|
|
20240329,110800,864434180,11930,11950,11950,11930,554
|
|
20240329,110700,857818160,11950,11970,11970,11950,530
|
|
20240329,110600,851478600,11970,11970,11970,11970,46
|
|
20240329,110500,850927980,11970,12010,12010,11970,1699
|
|
20240329,110400,830560190,12010,12010,12010,12010,101
|
|
20240329,110300,829347180,12010,12010,12010,12010,72
|
|
20240329,110200,828482460,12020,12010,12020,12010,12
|
|
20240329,110100,828338310,12020,12020,12020,12020,50
|
|
20240329,110000,827737310,12030,12040,12040,12030,201
|
|
20240329,105900,825319270,12040,12050,12050,12040,210
|
|
20240329,105800,822790270,12050,12060,12060,12050,1712
|
|
20240329,105700,802144020,12070,12060,12070,12060,403
|
|
20240329,105600,797283810,12060,12070,12070,12060,442
|
|
20240329,105500,791949140,12100,12100,12110,12080,33
|
|
20240329,105400,791549890,12080,12100,12100,12080,369
|
|
20240329,105300,787089290,12100,12100,12100,12100,3
|
|
20240329,105200,787052990,12100,12100,12100,12100,1
|
|
20240329,105100,787040890,12100,12100,12100,12100,450
|
|
20240329,105000,781595890,12100,12100,12100,12100,0
|
|
20240329,104900,781595890,12100,12120,12120,12100,2
|
|
20240329,104800,781571670,12120,12120,12120,12110,67
|
|
20240329,104700,780759660,12120,12120,12120,12120,18
|
|
20240329,104600,780541500,12180,12170,12180,12170,1252
|
|
20240329,104500,765300150,12170,12100,12170,12100,899
|
|
20240329,104400,754386920,12100,12060,12100,12050,3272
|
|
20240329,104300,714825050,12090,12000,12090,12000,209
|
|
20240329,104200,712300990,11990,11990,11990,11990,1
|
|
20240329,104100,712289000,12000,12000,12000,12000,5
|
|
20240329,104000,712229000,11990,11990,12000,11990,293
|
|
20240329,103900,708715910,11980,11980,11980,11980,8
|
|
20240329,103800,708620070,11980,11980,11980,11980,23
|
|
20240329,103700,708344530,11980,11990,11990,11980,64
|
|
20240329,103600,707577310,11990,11990,11990,11980,53
|
|
20240329,103500,706942340,11990,11980,11990,11980,294
|
|
20240329,103400,703420190,11980,11960,11990,11950,378
|
|
20240329,103300,698896020,11970,11890,11970,11890,551
|
|
20240329,103200,692323290,11890,11830,11900,11830,707
|
|
20240329,103100,683916400,11820,11820,11820,11790,411
|
|
20240329,103000,679065220,11800,11800,11800,11800,1
|
|
20240329,102900,679053420,11790,11820,11820,11780,600
|
|
20240329,102800,671984060,11820,11790,11820,11780,589
|
|
20240329,102700,665040440,11790,11790,11790,11780,1123
|
|
20240329,102600,651809900,11800,11790,11800,11780,1740
|
|
20240329,102500,631290270,11800,11810,11850,11790,4247
|
|
20240329,102400,581173570,11830,11850,11850,11810,2179
|
|
20240329,102300,555394160,11860,11890,11900,11860,8499
|
|
20240329,102200,454470390,11890,11890,11900,11890,622
|
|
20240329,102100,447074570,11880,11920,11920,11880,739
|
|
20240329,102000,438284290,11900,11940,12000,11890,2490
|
|
20240329,101900,408506630,11940,11910,11940,11900,740
|
|
20240329,101800,399693740,11910,11930,11940,11900,936
|
|
20240329,101700,388538940,11940,11940,11940,11940,326
|
|
20240329,101600,384646500,11940,11900,11940,11900,233
|
|
20240329,101500,381865730,11900,11900,11900,11900,682
|
|
20240329,101400,373749930,11900,11920,11940,11900,2241
|
|
20240329,101300,347050500,11930,11920,11930,11920,9
|
|
20240329,101200,346943140,11930,11930,11930,11930,0
|
|
20240329,101100,346943140,11930,11920,11940,11920,215
|
|
20240329,101000,344380140,11920,11910,11920,11910,69
|
|
20240329,100900,343557680,11910,11910,11910,11910,0
|
|
20240329,100800,343557680,11910,11930,11930,11910,33
|
|
20240329,100700,343164320,11920,11910,11920,11900,503
|
|
20240329,100600,337177400,11910,11920,11920,11910,305
|
|
20240329,100500,333543400,11930,11940,11940,11930,2
|
|
20240329,100400,333519530,11930,11930,11930,11930,73
|
|
20240329,100300,332648640,11930,11940,11940,11930,1214
|
|
20240329,100200,318155560,11930,11970,11990,11930,893
|
|
20240329,100100,307485890,11990,11950,11990,11930,247
|
|
20240329,100000,304537980,11940,11990,11990,11940,2222
|
|
20240329,095900,277998100,11990,11990,11990,11990,82
|
|
20240329,095800,277014920,11990,11990,11990,11990,3
|
|
20240329,095700,276978950,11960,11990,11990,11960,417
|
|
20240329,095600,271991370,11990,11990,11990,11990,69
|
|
20240329,095500,271164060,12000,11990,12000,11990,2
|
|
20240329,095400,271140070,12000,12000,12000,12000,10
|
|
20240329,095300,271020070,11990,12000,12000,11990,71
|
|
20240329,095200,270168760,11990,11990,11990,11990,30
|
|
20240329,095100,269809060,12000,12010,12010,12000,60
|
|
20240329,095000,269088540,12010,11970,12010,11970,996
|
|
20240329,094900,257126680,11970,11970,11970,11970,502
|
|
20240329,094800,251117740,11970,12010,12010,11970,319
|
|
20240329,094700,247290390,12010,12000,12010,11990,1270
|
|
20240329,094600,232049030,12010,12010,12010,12010,101
|
|
20240329,094500,230836020,12010,12010,12010,12010,0
|
|
20240329,094400,230836020,12010,12000,12010,12000,224
|
|
20240329,094300,228145790,12000,11960,12000,11960,1016
|
|
20240329,094200,215956670,12000,12000,12000,12000,1301
|
|
20240329,094100,200344670,12000,11950,12000,11950,1472
|
|
20240329,094000,182692010,11900,11900,11900,11900,300
|
|
20240329,093900,179122010,11950,11950,11950,11950,0
|
|
20240329,093800,179122010,11950,11880,11950,11880,22
|
|
20240329,093700,178860510,11880,11910,11910,11880,2109
|
|
20240329,093600,153797560,11900,11900,11900,11900,0
|
|
20240329,093500,153797560,11900,11940,11950,11900,1084
|
|
20240329,093400,140893690,11890,11890,11890,11890,0
|
|
20240329,093300,140893690,11890,11890,11890,11890,0
|
|
20240329,093200,140893690,11890,11890,11890,11890,0
|
|
20240329,093100,140893690,11890,11900,11900,11890,384
|
|
20240329,093000,136327430,11890,11900,11900,11890,200
|
|
20240329,092900,133947530,11920,11920,11920,11920,148
|
|
20240329,092800,132183370,11890,11890,11890,11890,4
|
|
20240329,092700,132135810,11880,11880,11880,11880,4
|
|
20240329,092600,132088290,11880,11880,11880,11880,42
|
|
20240329,092500,131589330,11880,11890,11890,11880,164
|
|
20240329,092400,129640970,11870,11860,11870,11860,219
|
|
20240329,092300,127043620,11860,11870,11870,11860,415
|
|
20240329,092200,122120730,11860,11910,11910,11860,2212
|
|
20240329,092100,95826090,11910,11930,11930,11910,499
|
|
20240329,092000,89880980,11940,11950,11950,11940,43
|
|
20240329,091900,89367360,11970,11970,11970,11970,0
|
|
20240329,091800,89367360,11970,11970,11970,11970,199
|
|
20240329,091700,86985330,11970,11970,11970,11970,11
|
|
20240329,091600,86853660,11970,11960,11970,11960,49
|
|
20240329,091500,86267430,11910,11950,11950,11910,1361
|
|
20240329,091400,70057080,11900,11900,11900,11900,0
|
|
20240329,091300,70057080,11900,11900,11900,11900,791
|
|
20240329,091200,60644180,11900,11970,11970,11900,438
|
|
20240329,091100,55421670,11940,11970,11970,11940,568
|
|
20240329,091000,48631860,12000,12000,12000,12000,160
|
|
20240329,090900,46711860,11970,12040,12040,11970,146
|
|
20240329,090800,44962760,11950,11950,11950,11950,200
|
|
20240329,090700,42572760,11950,11950,11950,11950,2
|
|
20240329,090600,42548860,11950,12010,12010,11950,2322
|
|
20240329,090500,14790480,12010,12010,12010,12010,0
|
|
20240329,090400,14790480,12010,12010,12010,12010,110
|
|
20240329,090300,13469380,11970,12060,12070,11970,657
|
|
20240329,090200,5557960,12000,12080,12080,12000,234
|
|
20240329,090100,2747950,12090,12090,12090,12090,14
|
|
20240329,090000,2578690,12030,12130,12130,12030,213
|