598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,185500,13339185150,15610,15610,15610,15610,89299
|
|
20240325,185400,13339185150,15610,15610,15610,15610,0
|
|
20240325,185300,13339185150,15610,15610,15610,15610,0
|
|
20240325,185200,13339185150,15610,15610,15610,15610,0
|
|
20240325,185100,13339185150,15610,15610,15610,15610,0
|
|
20240325,185000,13339185150,15610,15610,15610,15610,0
|
|
20240325,184900,13339185150,15610,15610,15610,15610,0
|
|
20240325,184800,13339185150,15610,15610,15610,15610,0
|
|
20240325,184700,13339185150,15610,15610,15610,15610,0
|
|
20240325,184600,13339185150,15610,15610,15610,15610,0
|
|
20240325,184500,13339185150,15610,15610,15610,15610,0
|
|
20240325,184400,13339185150,15610,15610,15610,15610,0
|
|
20240325,184300,13339185150,15610,15610,15610,15610,0
|
|
20240325,184200,13339185150,15610,15610,15610,15610,0
|
|
20240325,184100,13339185150,15610,15610,15610,15610,0
|
|
20240325,184000,13339185150,15610,15610,15610,15610,0
|
|
20240325,183900,13339185150,15610,15610,15610,15610,0
|
|
20240325,183800,13339185150,15610,15610,15610,15610,0
|
|
20240325,183700,13339185150,15610,15610,15610,15610,0
|
|
20240325,183600,13339185150,15610,15610,15610,15610,0
|
|
20240325,183500,13339185150,15610,15610,15610,15610,0
|
|
20240325,183400,13339185150,15610,15610,15610,15610,0
|
|
20240325,183300,13339185150,15610,15610,15610,15610,0
|
|
20240325,183200,13339185150,15610,15610,15610,15610,0
|
|
20240325,183100,13339185150,15610,15610,15610,15610,0
|
|
20240325,183000,13339185150,15610,15610,15610,15610,0
|
|
20240325,182900,13339185150,15610,15610,15610,15610,0
|
|
20240325,182800,13339185150,15610,15610,15610,15610,0
|
|
20240325,182700,13339185150,15610,15610,15610,15610,0
|
|
20240325,182600,13339185150,15610,15610,15610,15610,0
|
|
20240325,182500,13339185150,15610,15610,15610,15610,89299
|
|
20240325,182400,13339185150,15610,15610,15610,15610,0
|
|
20240325,182300,13339185150,15610,15610,15610,15610,0
|
|
20240325,182200,13339185150,15610,15610,15610,15610,0
|
|
20240325,182100,13339185150,15610,15610,15610,15610,0
|
|
20240325,182000,13339185150,15610,15610,15610,15610,0
|
|
20240325,181900,13339185150,15610,15610,15610,15610,0
|
|
20240325,181800,13339185150,15610,15610,15610,15610,0
|
|
20240325,181700,13339185150,15610,15610,15610,15610,0
|
|
20240325,181600,13339185150,15610,15610,15610,15610,0
|
|
20240325,181500,13339185150,15610,15610,15610,15610,0
|
|
20240325,181400,13339185150,15610,15610,15610,15610,0
|
|
20240325,181300,13339185150,15610,15610,15610,15610,0
|
|
20240325,181200,13339185150,15610,15610,15610,15610,0
|
|
20240325,181100,13339185150,15610,15610,15610,15610,0
|
|
20240325,181000,13339185150,15610,15610,15610,15610,0
|
|
20240325,180900,13339185150,15610,15610,15610,15610,0
|
|
20240325,180800,13339185150,15610,15610,15610,15610,0
|
|
20240325,180700,13339185150,15610,15610,15610,15610,0
|
|
20240325,180600,13339185150,15610,15610,15610,15610,0
|
|
20240325,180500,13339185150,15610,15610,15610,15610,0
|
|
20240325,180400,13339185150,15610,15610,15610,15610,0
|
|
20240325,180300,13339185150,15610,15610,15610,15610,0
|
|
20240325,180200,13339185150,15610,15610,15610,15610,0
|
|
20240325,180100,13339185150,15610,15610,15610,15610,0
|
|
20240325,180000,13339185150,15610,15610,15610,15610,0
|
|
20240325,175900,13339185150,15610,15610,15610,15610,0
|
|
20240325,175800,13339185150,15610,15610,15610,15610,0
|
|
20240325,175700,13339185150,15610,15610,15610,15610,0
|
|
20240325,175600,13339185150,15610,15610,15610,15610,0
|
|
20240325,175500,13339185150,15610,15610,15610,15610,89299
|
|
20240325,175400,13339185150,15610,15610,15610,15610,0
|
|
20240325,175300,13339185150,15610,15610,15610,15610,0
|
|
20240325,175200,13339185150,15610,15610,15610,15610,0
|
|
20240325,175100,13339185150,15610,15610,15610,15610,0
|
|
20240325,175000,13339185150,15610,15610,15610,15610,0
|
|
20240325,174900,13339185150,15610,15610,15610,15610,0
|
|
20240325,174800,13339185150,15610,15610,15610,15610,0
|
|
20240325,174700,13339185150,15610,15610,15610,15610,0
|
|
20240325,174600,13339185150,15610,15610,15610,15610,0
|
|
20240325,174500,13339185150,15610,15610,15610,15610,0
|
|
20240325,174400,13339185150,15610,15610,15610,15610,0
|
|
20240325,174300,13339185150,15610,15610,15610,15610,0
|
|
20240325,174200,13339185150,15610,15610,15610,15610,0
|
|
20240325,174100,13339185150,15610,15610,15610,15610,0
|
|
20240325,174000,13339185150,15610,15610,15610,15610,0
|
|
20240325,173900,13339185150,15610,15610,15610,15610,0
|
|
20240325,173800,13339185150,15610,15610,15610,15610,0
|
|
20240325,173700,13339185150,15610,15610,15610,15610,0
|
|
20240325,173600,13339185150,15610,15610,15610,15610,0
|
|
20240325,173500,13339185150,15610,15610,15610,15610,0
|
|
20240325,173400,13339185150,15610,15610,15610,15610,0
|
|
20240325,173300,13339185150,15610,15610,15610,15610,0
|
|
20240325,173200,13339185150,15610,15610,15610,15610,0
|
|
20240325,173100,13339185150,15610,15610,15610,15610,0
|
|
20240325,173000,13339185150,15610,15610,15610,15610,0
|
|
20240325,172900,13339185150,15610,15610,15610,15610,0
|
|
20240325,172800,13339185150,15610,15610,15610,15610,0
|
|
20240325,172700,13339185150,15610,15610,15610,15610,0
|
|
20240325,172600,13339185150,15610,15610,15610,15610,0
|
|
20240325,172500,13339185150,15610,15610,15610,15610,89299
|
|
20240325,172400,13339185150,15610,15610,15610,15610,0
|
|
20240325,172300,13339185150,15610,15610,15610,15610,0
|
|
20240325,172200,13339185150,15610,15610,15610,15610,0
|
|
20240325,172100,13339185150,15610,15610,15610,15610,0
|
|
20240325,172000,13339185150,15610,15610,15610,15610,0
|
|
20240325,171900,13339185150,15610,15610,15610,15610,0
|
|
20240325,171800,13339185150,15610,15610,15610,15610,0
|
|
20240325,171700,13339185150,15610,15610,15610,15610,0
|
|
20240325,171600,13339185150,15610,15610,15610,15610,0
|
|
20240325,171500,13339185150,15610,15610,15610,15610,0
|
|
20240325,171400,13339185150,15610,15610,15610,15610,0
|
|
20240325,171300,13339185150,15610,15610,15610,15610,0
|
|
20240325,171200,13339185150,15610,15610,15610,15610,0
|
|
20240325,171100,13339185150,15610,15610,15610,15610,0
|
|
20240325,171000,13339185150,15610,15610,15610,15610,0
|
|
20240325,170900,13339185150,15610,15610,15610,15610,0
|
|
20240325,170800,13339185150,15610,15610,15610,15610,0
|
|
20240325,170700,13339185150,15610,15610,15610,15610,0
|
|
20240325,170600,13339185150,15610,15610,15610,15610,0
|
|
20240325,170500,13339185150,15610,15610,15610,15610,0
|
|
20240325,170400,13339185150,15610,15610,15610,15610,0
|
|
20240325,170300,13339185150,15610,15610,15610,15610,0
|
|
20240325,170200,13339185150,15610,15610,15610,15610,0
|
|
20240325,170100,13339185150,15610,15610,15610,15610,0
|
|
20240325,170000,13339185150,15610,15610,15610,15610,0
|
|
20240325,165900,13339185150,15610,15610,15610,15610,0
|
|
20240325,165800,13339185150,15610,15610,15610,15610,0
|
|
20240325,165700,13339185150,15610,15610,15610,15610,0
|
|
20240325,165600,13339185150,15610,15610,15610,15610,0
|
|
20240325,165500,13339185150,15610,15610,15610,15610,89299
|
|
20240325,165400,13339185150,15610,15610,15610,15610,0
|
|
20240325,165300,13339185150,15610,15610,15610,15610,0
|
|
20240325,165200,13339185150,15610,15610,15610,15610,0
|
|
20240325,165100,13339185150,15610,15610,15610,15610,0
|
|
20240325,165000,13339185150,15610,15610,15610,15610,0
|
|
20240325,164900,13339185150,15610,15610,15610,15610,0
|
|
20240325,164800,13339185150,15610,15610,15610,15610,0
|
|
20240325,164700,13339185150,15610,15610,15610,15610,0
|
|
20240325,164600,13339185150,15610,15610,15610,15610,0
|
|
20240325,164500,13339185150,15610,15610,15610,15610,0
|
|
20240325,164400,13339185150,15610,15610,15610,15610,0
|
|
20240325,164300,13339185150,15610,15610,15610,15610,0
|
|
20240325,164200,13339185150,15610,15610,15610,15610,0
|
|
20240325,164100,13339185150,15610,15610,15610,15610,0
|
|
20240325,164000,13339185150,15610,15610,15610,15610,0
|
|
20240325,163900,13339185150,15610,15610,15610,15610,0
|
|
20240325,163800,13339185150,15610,15610,15610,15610,0
|
|
20240325,163700,13339185150,15610,15610,15610,15610,0
|
|
20240325,163600,13339185150,15610,15610,15610,15610,0
|
|
20240325,163500,13339185150,15610,15610,15610,15610,0
|
|
20240325,163400,13339185150,15610,15610,15610,15610,0
|
|
20240325,163300,13339185150,15610,15610,15610,15610,0
|
|
20240325,163200,13339185150,15610,15610,15610,15610,0
|
|
20240325,163100,13339185150,15610,15610,15610,15610,0
|
|
20240325,163000,13339185150,15610,15610,15610,15610,0
|
|
20240325,162900,13339185150,15610,15610,15610,15610,0
|
|
20240325,162800,13339185150,15610,15610,15610,15610,0
|
|
20240325,162700,13339185150,15610,15610,15610,15610,0
|
|
20240325,162600,13339185150,15610,15610,15610,15610,0
|
|
20240325,162500,13339185150,15610,15610,15610,15610,89299
|
|
20240325,162400,13339185150,15610,15610,15610,15610,0
|
|
20240325,162300,13339185150,15610,15610,15610,15610,0
|
|
20240325,162200,13339185150,15610,15610,15610,15610,0
|
|
20240325,162100,13339185150,15610,15610,15610,15610,0
|
|
20240325,162000,13339185150,15610,15610,15610,15610,0
|
|
20240325,161900,13339185150,15610,15610,15610,15610,0
|
|
20240325,161800,13339185150,15610,15610,15610,15610,0
|
|
20240325,161700,13339185150,15610,15610,15610,15610,0
|
|
20240325,161600,13339185150,15610,15610,15610,15610,0
|
|
20240325,161500,13339185150,15610,15610,15610,15610,0
|
|
20240325,161400,13339185150,15610,15610,15610,15610,0
|
|
20240325,161300,13339185150,15610,15610,15610,15610,0
|
|
20240325,161200,13339185150,15610,15610,15610,15610,0
|
|
20240325,161100,13339185150,15610,15610,15610,15610,0
|
|
20240325,161000,13339185150,15610,15610,15610,15610,0
|
|
20240325,160900,13339185150,15610,15610,15610,15610,0
|
|
20240325,160800,13339185150,15610,15610,15610,15610,0
|
|
20240325,160700,13339185150,15610,15610,15610,15610,0
|
|
20240325,160600,13339185150,15610,15610,15610,15610,0
|
|
20240325,160500,13339185150,15610,15610,15610,15610,0
|
|
20240325,160400,13339185150,15610,15610,15610,15610,0
|
|
20240325,160300,13339185150,15610,15610,15610,15610,0
|
|
20240325,160200,13339185150,15610,15610,15610,15610,0
|
|
20240325,160100,13339185150,15610,15610,15610,15610,0
|
|
20240325,160000,13339185150,15610,15610,15610,15610,0
|
|
20240325,155900,13339185150,15610,15610,15610,15610,0
|
|
20240325,155800,13339185150,15610,15610,15610,15610,0
|
|
20240325,155700,13339185150,15610,15610,15610,15610,0
|
|
20240325,155600,13339185150,15610,15610,15610,15610,0
|
|
20240325,155500,13339185150,15610,15610,15610,15610,89299
|
|
20240325,155400,13339185150,15610,15610,15610,15610,0
|
|
20240325,155300,13339185150,15610,15610,15610,15610,0
|
|
20240325,155200,13339185150,15610,15610,15610,15610,0
|
|
20240325,155100,13339185150,15610,15610,15610,15610,0
|
|
20240325,155000,13339185150,15610,15610,15610,15610,0
|
|
20240325,154900,13339185150,15610,15610,15610,15610,0
|
|
20240325,154800,13339185150,15610,15610,15610,15610,0
|
|
20240325,154700,13339185150,15610,15610,15610,15610,0
|
|
20240325,154600,13339185150,15610,15610,15610,15610,0
|
|
20240325,154500,13339185150,15610,15610,15610,15610,0
|
|
20240325,154400,13339185150,15610,15610,15610,15610,0
|
|
20240325,154300,13339185150,15610,15610,15610,15610,0
|
|
20240325,154200,13339185150,15610,15610,15610,15610,0
|
|
20240325,154100,13339185150,15610,15610,15610,15610,0
|
|
20240325,154000,13339185150,15610,15610,15610,15610,0
|
|
20240325,153900,13339185150,15610,15610,15610,15610,0
|
|
20240325,153800,13339185150,15610,15610,15610,15610,0
|
|
20240325,153700,13339185150,15610,15610,15610,15610,0
|
|
20240325,153600,13339185150,15610,15610,15610,15610,0
|
|
20240325,153500,13339185150,15610,15610,15610,15610,0
|
|
20240325,153400,13339185150,15610,15610,15610,15610,0
|
|
20240325,153300,13339185150,15610,15610,15610,15610,0
|
|
20240325,153200,13339185150,15610,15610,15610,15610,0
|
|
20240325,153100,13339185150,15610,15610,15610,15610,0
|
|
20240325,153000,13339185150,15610,15610,15610,15610,89299
|
|
20240325,152900,11945227760,15660,15660,15660,15660,0
|
|
20240325,152800,11945227760,15660,15660,15660,15660,0
|
|
20240325,152700,11945227760,15660,15660,15660,15660,0
|
|
20240325,152600,11945227760,15660,15660,15660,15660,0
|
|
20240325,152500,11945227760,15660,15660,15660,15660,0
|
|
20240325,152400,11945227760,15660,15660,15660,15660,0
|
|
20240325,152300,11945227760,15660,15660,15660,15660,0
|
|
20240325,152200,11945227760,15660,15660,15660,15660,0
|
|
20240325,152100,11945227760,15660,15660,15660,15660,0
|
|
20240325,152000,11945227760,15660,15660,15660,15660,0
|
|
20240325,151900,11945227760,15660,15660,15670,15660,6582
|
|
20240325,151800,11842129890,15670,15660,15670,15660,6454
|
|
20240325,151700,11741017900,15660,15670,15670,15660,2178
|
|
20240325,151600,11706899740,15660,15670,15670,15660,1896
|
|
20240325,151500,11677201770,15670,15660,15670,15660,4362
|
|
20240325,151400,11608882890,15670,15670,15670,15660,2260
|
|
20240325,151300,11573472230,15660,15670,15670,15660,2924
|
|
20240325,151200,11527676880,15670,15650,15670,15650,6243
|
|
20240325,151100,11429908390,15660,15650,15660,15650,1193
|
|
20240325,151000,11411233760,15660,15650,15660,15650,5511
|
|
20240325,150900,11324956270,15660,15660,15660,15650,362
|
|
20240325,150800,11319288900,15660,15660,15660,15650,6387
|
|
20240325,150700,11219295420,15650,15650,15660,15650,895
|
|
20240325,150600,11205283200,15650,15660,15660,15650,1429
|
|
20240325,150500,11182915110,15650,15660,15660,15650,1496
|
|
20240325,150400,11159498180,15660,15660,15660,15650,1867
|
|
20240325,150300,11130263510,15660,15650,15660,15650,5515
|
|
20240325,150200,11043915390,15650,15660,15660,15650,693
|
|
20240325,150100,11033066380,15660,15650,15660,15650,3084
|
|
20240325,150000,10984778590,15660,15660,15660,15650,1129
|
|
20240325,145900,10967102690,15650,15650,15660,15650,2559
|
|
20240325,145800,10927037930,15660,15660,15660,15650,1042
|
|
20240325,145700,10910722720,15650,15640,15660,15640,1267
|
|
20240325,145600,10890894540,15640,15650,15650,15640,1113
|
|
20240325,145500,10873476670,15650,15650,15650,15640,3759
|
|
20240325,145400,10814658580,15640,15650,15650,15640,1279
|
|
20240325,145300,10794644370,15640,15650,15650,15640,2153
|
|
20240325,145200,10760956800,15650,15640,15650,15640,928
|
|
20240325,145100,10746439330,15640,15650,15650,15640,823
|
|
20240325,145000,10733562920,15640,15650,15650,15640,1069
|
|
20240325,144900,10716838220,15650,15640,15650,15640,1299
|
|
20240325,144800,10696511650,15640,15640,15650,15640,1771
|
|
20240325,144700,10668798260,15640,15650,15650,15640,710
|
|
20240325,144600,10657689670,15650,15640,15650,15640,650
|
|
20240325,144500,10647518730,15640,15640,15650,15630,1438
|
|
20240325,144400,10625021870,15630,15630,15650,15630,2306
|
|
20240325,144300,10588957720,15630,15630,15640,15630,456
|
|
20240325,144200,10581829630,15630,15640,15640,15630,1673
|
|
20240325,144100,10555679820,15640,15640,15640,15630,625
|
|
20240325,144000,10545905900,15630,15630,15640,15620,9356
|
|
20240325,143900,10399669380,15630,15630,15630,15620,938
|
|
20240325,143800,10385011310,15620,15620,15630,15620,364
|
|
20240325,143700,10379323920,15630,15630,15630,15620,645
|
|
20240325,143600,10369244730,15630,15620,15630,15620,1463
|
|
20240325,143500,10346391060,15630,15630,15630,15620,2769
|
|
20240325,143400,10303138090,15630,15630,15630,15620,338
|
|
20240325,143300,10297858260,15620,15620,15630,15620,1115
|
|
20240325,143200,10280440210,15620,15620,15630,15620,605
|
|
20240325,143100,10270987660,15630,15620,15630,15620,1394
|
|
20240325,143000,10249211880,15620,15630,15630,15620,1521
|
|
20240325,142900,10225453240,15620,15630,15630,15620,1411
|
|
20240325,142800,10203402160,15630,15650,15650,15630,14092
|
|
20240325,142700,9983064170,15650,15650,15650,15640,672
|
|
20240325,142600,9972551060,15640,15640,15650,15640,774
|
|
20240325,142500,9960444340,15640,15630,15650,15630,1329
|
|
20240325,142400,9939653180,15630,15640,15650,15630,2126
|
|
20240325,142300,9906404000,15640,15640,15650,15640,1444
|
|
20240325,142200,9883818170,15640,15660,15660,15640,8824
|
|
20240325,142100,9745669840,15650,15650,15660,15650,308
|
|
20240325,142000,9740849160,15660,15660,15670,15650,13226
|
|
20240325,141900,9533753610,15650,15660,15660,15650,693
|
|
20240325,141800,9522904930,15650,15650,15660,15650,274
|
|
20240325,141700,9518616040,15660,15660,15660,15650,955
|
|
20240325,141600,9503664540,15650,15660,15660,15650,635
|
|
20240325,141500,9493721700,15650,15650,15660,15650,742
|
|
20240325,141400,9482106100,15660,15650,15660,15650,379
|
|
20240325,141300,9476172220,15660,15660,15660,15650,2935
|
|
20240325,141200,9430212060,15650,15660,15660,15650,488
|
|
20240325,141100,9422571640,15650,15660,15660,15650,152
|
|
20240325,141000,9420192520,15650,15650,15660,15650,942
|
|
20240325,140900,9405446620,15650,15640,15650,15640,1980
|
|
20240325,140800,9374462050,15640,15640,15650,15640,690
|
|
20240325,140700,9363667190,15640,15640,15650,15640,704
|
|
20240325,140600,9352651060,15640,15630,15650,15630,2204
|
|
20240325,140500,9318177330,15640,15630,15640,15630,3264
|
|
20240325,140400,9267129560,15630,15640,15640,15630,2438
|
|
20240325,140300,9229001540,15640,15640,15640,15630,319
|
|
20240325,140200,9224012670,15630,15630,15640,15630,508
|
|
20240325,140100,9216071790,15630,15640,15640,15630,228
|
|
20240325,140000,9212506370,15630,15630,15640,15630,761
|
|
20240325,135900,9200611000,15630,15640,15640,15630,1585
|
|
20240325,135800,9175826230,15630,15620,15640,15620,1570
|
|
20240325,135700,9151282390,15630,15630,15630,15620,1231
|
|
20240325,135600,9132043030,15620,15620,15630,15620,2155
|
|
20240325,135500,9098369380,15630,15620,15630,15620,225
|
|
20240325,135400,9094853430,15630,15640,15640,15620,2907
|
|
20240325,135300,9049422770,15630,15630,15640,15630,779
|
|
20240325,135200,9037246320,15630,15640,15640,15630,287
|
|
20240325,135100,9032759250,15630,15630,15640,15630,1268
|
|
20240325,135000,9012939540,15630,15630,15640,15630,466
|
|
20240325,134900,9005654810,15640,15630,15640,15630,442
|
|
20240325,134800,8998745390,15630,15630,15640,15630,1833
|
|
20240325,134700,8970093040,15630,15640,15640,15630,405
|
|
20240325,134600,8963759730,15630,15630,15640,15630,853
|
|
20240325,134500,8950423420,15640,15630,15640,15630,425
|
|
20240325,134400,8943779680,15630,15630,15640,15630,542
|
|
20240325,134300,8935308200,15640,15630,15640,15630,4938
|
|
20240325,134200,8858111350,15630,15630,15640,15630,302
|
|
20240325,134100,8853390490,15630,15640,15640,15630,1303
|
|
20240325,134000,8833013490,15640,15630,15640,15630,303
|
|
20240325,133900,8828275800,15630,15630,15640,15630,2016
|
|
20240325,133800,8796761810,15640,15630,15640,15630,2267
|
|
20240325,133700,8761320730,15630,15640,15640,15630,640
|
|
20240325,133600,8751312250,15640,15640,15640,15630,480
|
|
20240325,133500,8743805730,15630,15630,15640,15630,561
|
|
20240325,133400,8735034400,15630,15630,15640,15630,828
|
|
20240325,133300,8722084830,15630,15630,15640,15630,392
|
|
20240325,133200,8715954960,15630,15630,15640,15630,363
|
|
20240325,133100,8710279820,15630,15630,15640,15630,175
|
|
20240325,133000,8707544500,15630,15630,15640,15630,969
|
|
20240325,132900,8692392630,15640,15640,15650,15630,2995
|
|
20240325,132800,8645550780,15640,15650,15650,15640,716
|
|
20240325,132700,8634345990,15650,15650,15650,15640,665
|
|
20240325,132600,8623941970,15640,15640,15650,15640,500
|
|
20240325,132500,8616119110,15640,15630,15650,15630,3084
|
|
20240325,132400,8567882600,15640,15640,15640,15630,2099
|
|
20240325,132300,8535055360,15630,15620,15640,15620,1447
|
|
20240325,132200,8512438740,15620,15620,15630,15620,1632
|
|
20240325,132100,8486939060,15630,15620,15630,15620,768
|
|
20240325,132000,8474936150,15620,15610,15620,15610,757
|
|
20240325,131900,8463112810,15620,15620,15620,15610,1551
|
|
20240325,131800,8438888260,15620,15620,15620,15610,599
|
|
20240325,131700,8429532830,15610,15610,15620,15610,406
|
|
20240325,131600,8423191580,15620,15620,15620,15610,615
|
|
20240325,131500,8413587870,15610,15610,15620,15610,944
|
|
20240325,131400,8398844720,15620,15610,15620,15610,463
|
|
20240325,131300,8391614370,15610,15620,15620,15610,1866
|
|
20240325,131200,8362470630,15620,15620,15620,15610,377
|
|
20240325,131100,8356585380,15620,15610,15620,15610,1773
|
|
20240325,131000,8328892030,15620,15610,15620,15610,196
|
|
20240325,130900,8325831920,15620,15620,15620,15610,67
|
|
20240325,130800,8324785460,15620,15630,15630,15610,513
|
|
20240325,130700,8316772050,15630,15630,15630,15620,290
|
|
20240325,130600,8312241610,15630,15630,15640,15620,4821
|
|
20240325,130500,8236888830,15640,15640,15640,15630,1863
|
|
20240325,130400,8207757860,15630,15640,15640,15630,514
|
|
20240325,130300,8199720170,15630,15630,15640,15630,507
|
|
20240325,130200,8191792410,15640,15620,15640,15620,1315
|
|
20240325,130100,8171237370,15630,15590,15630,15590,15225
|
|
20240325,130000,7933724600,15580,15590,15590,15580,2640
|
|
20240325,125900,7892579090,15590,15590,15590,15580,826
|
|
20240325,125800,7879705530,15590,15590,15590,15580,869
|
|
20240325,125700,7866158000,15580,15590,15590,15580,816
|
|
20240325,125600,7853439770,15590,15580,15590,15580,860
|
|
20240325,125500,7840032920,15580,15580,15590,15580,863
|
|
20240325,125400,7826581490,15590,15590,15590,15580,1800
|
|
20240325,125300,7798520420,15590,15590,15590,15580,980
|
|
20240325,125200,7783244510,15580,15580,15590,15580,402
|
|
20240325,125100,7776981240,15580,15580,15590,15580,430
|
|
20240325,125000,7770279490,15590,15580,15590,15580,1164
|
|
20240325,124900,7752143190,15580,15580,15590,15580,624
|
|
20240325,124800,7742421170,15580,15580,15580,15580,356
|
|
20240325,124700,7736874690,15590,15580,15590,15580,1013
|
|
20240325,124600,7721086140,15590,15590,15590,15580,1238
|
|
20240325,124500,7701786060,15590,15590,15590,15580,758
|
|
20240325,124400,7689970530,15580,15590,15590,15580,836
|
|
20240325,124300,7676941560,15580,15580,15590,15580,320
|
|
20240325,124200,7671955510,15580,15580,15580,15580,2083
|
|
20240325,124100,7639502370,15580,15580,15580,15570,3238
|
|
20240325,124000,7589057190,15580,15570,15580,15570,837
|
|
20240325,123900,7576019200,15580,15580,15580,15570,2340
|
|
20240325,123800,7539567160,15570,15580,15580,15570,957
|
|
20240325,123700,7524662810,15580,15570,15580,15570,3007
|
|
20240325,123600,7477819110,15580,15580,15580,15570,677
|
|
20240325,123500,7467274020,15580,15580,15580,15570,962
|
|
20240325,123400,7452288490,15580,15570,15580,15570,1001
|
|
20240325,123300,7436695760,15580,15570,15580,15570,184
|
|
20240325,123200,7433830730,15580,15580,15580,15570,1288
|
|
20240325,123100,7413767790,15580,15580,15580,15570,478
|
|
20240325,123000,7406320660,15580,15570,15580,15570,249
|
|
20240325,122900,7402443210,15570,15580,15580,15570,190
|
|
20240325,122800,7399484880,15570,15570,15580,15570,989
|
|
20240325,122700,7384079620,15580,15580,15580,15570,28
|
|
20240325,122600,7383643390,15580,15580,15580,15570,4642
|
|
20240325,122500,7311322810,15580,15580,15580,15580,2927
|
|
20240325,122400,7265720150,15580,15590,15590,15580,315
|
|
20240325,122300,7260809410,15590,15590,15590,15580,846
|
|
20240325,122200,7247622830,15590,15580,15590,15580,1020
|
|
20240325,122100,7231728080,15580,15580,15590,15580,608
|
|
20240325,122000,7222252340,15580,15590,15590,15580,337
|
|
20240325,121900,7216998750,15580,15590,15590,15580,442
|
|
20240325,121800,7210108990,15590,15580,15590,15580,121
|
|
20240325,121700,7208223800,15580,15590,15590,15580,835
|
|
20240325,121600,7195210100,15590,15590,15590,15580,446
|
|
20240325,121500,7188258440,15590,15580,15590,15580,1257
|
|
20240325,121400,7168671480,15580,15580,15590,15580,504
|
|
20240325,121300,7160816310,15580,15580,15590,15580,321
|
|
20240325,121200,7155815070,15580,15580,15590,15580,701
|
|
20240325,121100,7144887320,15590,15590,15590,15580,637
|
|
20240325,121000,7134957530,15590,15580,15590,15580,1395
|
|
20240325,120900,7113211140,15590,15590,15590,15580,73
|
|
20240325,120800,7112073130,15590,15580,15590,15580,112
|
|
20240325,120700,7110327400,15580,15580,15590,15580,156
|
|
20240325,120600,7107896770,15580,15580,15590,15580,2386
|
|
20240325,120500,7070722130,15590,15580,15590,15580,322
|
|
20240325,120400,7065702380,15590,15580,15590,15580,266
|
|
20240325,120300,7061556640,15580,15590,15590,15580,436
|
|
20240325,120200,7054763750,15580,15590,15590,15580,162
|
|
20240325,120100,7052239410,15580,15590,15590,15580,319
|
|
20240325,120000,7047266310,15590,15580,15590,15580,553
|
|
20240325,115900,7038646010,15580,15590,15590,15580,453
|
|
20240325,115800,7031585390,15580,15580,15590,15580,482
|
|
20240325,115700,7024072260,15590,15580,15590,15580,781
|
|
20240325,115600,7011902640,15580,15580,15590,15580,235
|
|
20240325,115500,7008240560,15580,15580,15590,15580,292
|
|
20240325,115400,7003691180,15590,15590,15590,15580,182
|
|
20240325,115300,7000855260,15590,15590,15590,15580,601
|
|
20240325,115200,6991488900,15580,15580,15590,15570,436
|
|
20240325,115100,6984695980,15580,15580,15590,15570,4638
|
|
20240325,115000,6912453240,15580,15580,15590,15580,2564
|
|
20240325,114900,6872496670,15590,15590,15590,15580,768
|
|
20240325,114800,6860523560,15580,15590,15590,15580,361
|
|
20240325,114700,6854897140,15580,15600,15600,15580,2655
|
|
20240325,114600,6813506250,15600,15580,15600,15580,1866
|
|
20240325,114500,6784418410,15590,15580,15590,15580,908
|
|
20240325,114400,6770266800,15580,15590,15590,15580,573
|
|
20240325,114300,6761335730,15590,15590,15590,15580,443
|
|
20240325,114200,6754431080,15580,15590,15590,15580,2265
|
|
20240325,114100,6719124010,15580,15580,15580,15570,1135
|
|
20240325,114000,6701441630,15570,15580,15580,15570,671
|
|
20240325,113900,6690989090,15570,15580,15590,15570,7150
|
|
20240325,113800,6579592710,15580,15580,15590,15580,624
|
|
20240325,113700,6569870630,15580,15590,15590,15580,146
|
|
20240325,113600,6567595880,15590,15600,15600,15580,9432
|
|
20240325,113500,6420530610,15600,15600,15600,15590,1358
|
|
20240325,113400,6399353560,15590,15610,15610,15590,5781
|
|
20240325,113300,6309172690,15610,15610,15610,15600,924
|
|
20240325,113200,6294755760,15600,15610,15610,15600,1982
|
|
20240325,113100,6263836490,15610,15600,15610,15600,2085
|
|
20240325,113000,6231307050,15610,15610,15610,15600,307
|
|
20240325,112900,6226515800,15610,15620,15620,15610,4742
|
|
20240325,112800,6152491000,15620,15620,15630,15620,2461
|
|
20240325,112700,6114048090,15620,15620,15630,15620,229
|
|
20240325,112600,6110470990,15620,15630,15630,15620,99
|
|
20240325,112500,6108923630,15620,15630,15630,15620,2426
|
|
20240325,112400,6071025350,15630,15630,15630,15620,642
|
|
20240325,112300,6060991640,15620,15630,15630,15620,1599
|
|
20240325,112200,6035999970,15630,15620,15630,15620,1324
|
|
20240325,112100,6015317980,15620,15640,15640,15620,1140
|
|
20240325,112000,5997499390,15640,15630,15640,15620,1102
|
|
20240325,111900,5980275920,15620,15630,15630,15620,699
|
|
20240325,111800,5969350670,15630,15640,15640,15630,1273
|
|
20240325,111700,5949451770,15640,15660,15660,15640,818
|
|
20240325,111600,5936651620,15660,15660,15660,15650,334
|
|
20240325,111500,5931424210,15650,15650,15660,15650,74
|
|
20240325,111400,5930266080,15650,15640,15650,15640,4456
|
|
20240325,111300,5860530310,15640,15640,15650,15630,1462
|
|
20240325,111200,5837665420,15640,15650,15650,15630,1228
|
|
20240325,111100,5818460050,15640,15640,15640,15640,349
|
|
20240325,111000,5813001690,15640,15640,15640,15640,111
|
|
20240325,110900,5811265650,15640,15640,15650,15640,749
|
|
20240325,110800,5799551230,15640,15640,15650,15640,782
|
|
20240325,110700,5787316100,15640,15640,15650,15640,65
|
|
20240325,110600,5786299490,15640,15640,15640,15630,1421
|
|
20240325,110500,5764075110,15650,15640,15650,15630,1011
|
|
20240325,110400,5748263630,15640,15630,15640,15630,186
|
|
20240325,110300,5745356140,15630,15630,15640,15630,680
|
|
20240325,110200,5734722670,15630,15640,15640,15630,1224
|
|
20240325,110100,5715587510,15640,15640,15640,15630,1367
|
|
20240325,110000,5694207690,15640,15630,15650,15630,3643
|
|
20240325,105900,5637262190,15620,15620,15630,15620,652
|
|
20240325,105800,5627077870,15620,15620,15630,15620,317
|
|
20240325,105700,5622125640,15620,15630,15630,15620,5193
|
|
20240325,105600,5541010830,15630,15620,15630,15620,157
|
|
20240325,105500,5538558240,15620,15620,15630,15620,776
|
|
20240325,105400,5526436540,15630,15620,15630,15620,219
|
|
20240325,105300,5523015510,15630,15620,15640,15620,2798
|
|
20240325,105200,5479302910,15620,15630,15630,15620,1207
|
|
20240325,105100,5460443730,15620,15640,15640,15620,4189
|
|
20240325,105000,5394969670,15630,15630,15650,15630,417
|
|
20240325,104900,5388450270,15650,15630,15650,15620,3210
|
|
20240325,104800,5338236090,15630,15630,15630,15620,1803
|
|
20240325,104700,5310057300,15630,15630,15640,15620,1053
|
|
20240325,104600,5293599900,15630,15620,15630,15620,2303
|
|
20240325,104500,5257611730,15620,15630,15630,15620,631
|
|
20240325,104400,5247750740,15630,15620,15630,15620,400
|
|
20240325,104300,5241501220,15630,15630,15630,15620,842
|
|
20240325,104200,5228343580,15630,15620,15630,15620,935
|
|
20240325,104100,5213737010,15620,15620,15630,15620,135
|
|
20240325,104000,5211628200,15620,15640,15640,15620,1814
|
|
20240325,103900,5183275470,15640,15630,15640,15630,1085
|
|
20240325,103800,5166313060,15630,15630,15640,15630,207
|
|
20240325,103700,5163077390,15630,15630,15640,15630,824
|
|
20240325,103600,5150190690,15640,15630,15640,15630,4003
|
|
20240325,103500,5087607340,15630,15640,15640,15630,540
|
|
20240325,103400,5079167070,15630,15640,15640,15630,958
|
|
20240325,103300,5064192930,15640,15640,15640,15630,3763
|
|
20240325,103200,5005356450,15630,15640,15650,15630,1263
|
|
20240325,103100,4985601220,15630,15640,15640,15630,1410
|
|
20240325,103000,4963551650,15640,15640,15640,15630,226
|
|
20240325,102900,4960017080,15630,15640,15640,15630,291
|
|
20240325,102800,4955468180,15630,15640,15650,15630,1684
|
|
20240325,102700,4929132850,15640,15650,15660,15640,9307
|
|
20240325,102600,4783489800,15660,15650,15660,15650,2455
|
|
20240325,102500,4745063860,15660,15660,15660,15650,1365
|
|
20240325,102400,4723688840,15650,15650,15660,15650,1060
|
|
20240325,102300,4707094040,15660,15660,15660,15650,1437
|
|
20240325,102200,4684591860,15660,15670,15670,15650,4949
|
|
20240325,102100,4607080280,15660,15670,15670,15660,1620
|
|
20240325,102000,4581695140,15670,15660,15670,15650,1072
|
|
20240325,101900,4564901570,15650,15650,15660,15640,4786
|
|
20240325,101800,4489968010,15650,15650,15660,15640,1925
|
|
20240325,101700,4459851570,15640,15640,15650,15640,722
|
|
20240325,101600,4448556770,15650,15650,15650,15640,813
|
|
20240325,101500,4435837170,15650,15640,15660,15630,4677
|
|
20240325,101400,4362669500,15630,15640,15640,15630,194
|
|
20240325,101300,4359636070,15640,15630,15640,15630,227
|
|
20240325,101200,4356087840,15640,15630,15640,15630,414
|
|
20240325,101100,4349615700,15630,15640,15640,15630,200
|
|
20240325,101000,4346489580,15640,15620,15640,15610,6140
|
|
20240325,100900,4250573670,15610,15610,15620,15610,3185
|
|
20240325,100800,4200852100,15620,15610,15620,15610,823
|
|
20240325,100700,4188003460,15600,15610,15620,15600,4657
|
|
20240325,100600,4115305720,15600,15610,15610,15600,306
|
|
20240325,100500,4110530660,15610,15600,15620,15600,274
|
|
20240325,100400,4106255000,15620,15620,15620,15600,3969
|
|
20240325,100300,4044313810,15610,15620,15620,15610,442
|
|
20240325,100200,4037413970,15610,15610,15620,15610,959
|
|
20240325,100100,4022442320,15620,15590,15620,15590,6185
|
|
20240325,100000,3925933300,15600,15610,15610,15600,5394
|
|
20240325,095900,3841785990,15610,15610,15610,15600,1547
|
|
20240325,095800,3817640870,15610,15620,15620,15600,4079
|
|
20240325,095700,3753989790,15620,15610,15620,15610,1167
|
|
20240325,095600,3735771830,15620,15620,15620,15610,2412
|
|
20240325,095500,3698110890,15610,15620,15620,15610,567
|
|
20240325,095400,3689257950,15620,15610,15620,15610,404
|
|
20240325,095300,3682950190,15620,15610,15620,15600,2120
|
|
20240325,095200,3649857410,15610,15610,15610,15600,1077
|
|
20240325,095100,3633045490,15610,15610,15620,15610,443
|
|
20240325,095000,3626130100,15620,15620,15620,15610,1668
|
|
20240325,094900,3600090810,15610,15620,15620,15610,1872
|
|
20240325,094800,3570862650,15630,15630,15630,15620,2240
|
|
20240325,094700,3535852310,15630,15630,15630,15620,3564
|
|
20240325,094600,3480181370,15630,15630,15630,15620,496
|
|
20240325,094500,3472431380,15630,15620,15630,15610,2075
|
|
20240325,094400,3440029230,15620,15620,15640,15610,2019
|
|
20240325,094300,3408487630,15620,15640,15640,15620,5816
|
|
20240325,094200,3317588670,15640,15640,15650,15630,1033
|
|
20240325,094100,3301432510,15650,15640,15650,15630,3164
|
|
20240325,094000,3251944590,15640,15630,15640,15630,2168
|
|
20240325,093900,3218041310,15640,15640,15640,15630,566
|
|
20240325,093800,3209191320,15630,15640,15650,15630,1659
|
|
20240325,093700,3183248430,15640,15650,15660,15640,832
|
|
20240325,093600,3170232820,15650,15670,15670,15650,9328
|
|
20240325,093500,3024190930,15670,15660,15670,15660,1526
|
|
20240325,093400,3000285220,15670,15670,15670,15660,1870
|
|
20240325,093300,2970986910,15670,15670,15680,15660,6203
|
|
20240325,093200,2873787180,15660,15660,15670,15660,904
|
|
20240325,093100,2859626690,15670,15660,15670,15650,2824
|
|
20240325,093000,2815400960,15660,15660,15670,15650,3919
|
|
20240325,092900,2754014230,15660,15650,15660,15640,2277
|
|
20240325,092800,2718377100,15660,15660,15660,15640,2082
|
|
20240325,092700,2685788750,15650,15650,15660,15650,3604
|
|
20240325,092600,2629363450,15650,15670,15680,15650,8346
|
|
20240325,092500,2498596300,15680,15670,15680,15670,1828
|
|
20240325,092400,2469949020,15670,15680,15680,15670,2251
|
|
20240325,092300,2434661130,15680,15670,15680,15670,1535
|
|
20240325,092200,2410597680,15670,15620,15680,15610,19414
|
|
20240325,092100,2106826520,15620,15610,15630,15610,2662
|
|
20240325,092000,2065241100,15600,15580,15610,15570,19572
|
|
20240325,091900,1760241260,15590,15590,15600,15580,1677
|
|
20240325,091800,1734102630,15590,15600,15610,15580,8463
|
|
20240325,091700,1602161870,15600,15610,15620,15600,5070
|
|
20240325,091600,1523020760,15610,15600,15620,15600,5186
|
|
20240325,091500,1442058700,15600,15600,15610,15600,849
|
|
20240325,091400,1428812690,15610,15610,15610,15600,7779
|
|
20240325,091300,1307445380,15610,15610,15610,15600,2159
|
|
20240325,091200,1273757760,15600,15590,15610,15590,1323
|
|
20240325,091100,1253115910,15590,15610,15620,15590,2088
|
|
20240325,091000,1220532030,15620,15590,15620,15580,6862
|
|
20240325,090900,1113473490,15580,15590,15600,15570,3627
|
|
20240325,090800,1056955720,15600,15610,15610,15590,7324
|
|
20240325,090700,942699860,15610,15630,15640,15610,3139
|
|
20240325,090600,893671130,15620,15630,15630,15610,2665
|
|
20240325,090500,852047170,15610,15630,15630,15600,8047
|
|
20240325,090400,726412050,15630,15630,15670,15610,10813
|
|
20240325,090300,557350300,15650,15620,15650,15620,3820
|
|
20240325,090200,497645390,15620,15640,15640,15610,5412
|
|
20240325,090100,413079930,15650,15630,15650,15600,16901
|
|
20240325,090000,148948550,15630,15630,15640,15630,9528
|