610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,190700,326114030,12160,12160,12160,12160,405
|
|
20240326,190600,326114030,12160,12160,12160,12160,0
|
|
20240326,190500,326114030,12160,12160,12160,12160,0
|
|
20240326,190400,326114030,12160,12160,12160,12160,0
|
|
20240326,190300,326114030,12160,12160,12160,12160,0
|
|
20240326,190200,326114030,12160,12160,12160,12160,0
|
|
20240326,190100,326114030,12160,12160,12160,12160,0
|
|
20240326,190000,326114030,12160,12160,12160,12160,0
|
|
20240326,185900,326114030,12160,12160,12160,12160,0
|
|
20240326,185800,326114030,12160,12160,12160,12160,0
|
|
20240326,185700,326114030,12160,12160,12160,12160,0
|
|
20240326,185600,326114030,12160,12160,12160,12160,0
|
|
20240326,185500,326114030,12160,12160,12160,12160,0
|
|
20240326,185400,326114030,12160,12160,12160,12160,0
|
|
20240326,185300,326114030,12160,12160,12160,12160,0
|
|
20240326,185200,326114030,12160,12160,12160,12160,0
|
|
20240326,185100,326114030,12160,12160,12160,12160,0
|
|
20240326,185000,326114030,12160,12160,12160,12160,0
|
|
20240326,184900,326114030,12160,12160,12160,12160,0
|
|
20240326,184800,326114030,12160,12160,12160,12160,0
|
|
20240326,184700,326114030,12160,12160,12160,12160,0
|
|
20240326,184600,326114030,12160,12160,12160,12160,0
|
|
20240326,184500,326114030,12160,12160,12160,12160,0
|
|
20240326,184400,326114030,12160,12160,12160,12160,0
|
|
20240326,184300,326114030,12160,12160,12160,12160,0
|
|
20240326,184200,326114030,12160,12160,12160,12160,0
|
|
20240326,184100,326114030,12160,12160,12160,12160,0
|
|
20240326,184000,326114030,12160,12160,12160,12160,0
|
|
20240326,183900,326114030,12160,12160,12160,12160,0
|
|
20240326,183800,326114030,12160,12160,12160,12160,0
|
|
20240326,183700,326114030,12160,12160,12160,12160,405
|
|
20240326,183600,326114030,12160,12160,12160,12160,0
|
|
20240326,183500,326114030,12160,12160,12160,12160,0
|
|
20240326,183400,326114030,12160,12160,12160,12160,0
|
|
20240326,183300,326114030,12160,12160,12160,12160,0
|
|
20240326,183200,326114030,12160,12160,12160,12160,0
|
|
20240326,183100,326114030,12160,12160,12160,12160,0
|
|
20240326,183000,326114030,12160,12160,12160,12160,0
|
|
20240326,182900,326114030,12160,12160,12160,12160,0
|
|
20240326,182800,326114030,12160,12160,12160,12160,0
|
|
20240326,182700,326114030,12160,12160,12160,12160,0
|
|
20240326,182600,326114030,12160,12160,12160,12160,0
|
|
20240326,182500,326114030,12160,12160,12160,12160,0
|
|
20240326,182400,326114030,12160,12160,12160,12160,0
|
|
20240326,182300,326114030,12160,12160,12160,12160,0
|
|
20240326,182200,326114030,12160,12160,12160,12160,0
|
|
20240326,182100,326114030,12160,12160,12160,12160,0
|
|
20240326,182000,326114030,12160,12160,12160,12160,0
|
|
20240326,181900,326114030,12160,12160,12160,12160,0
|
|
20240326,181800,326114030,12160,12160,12160,12160,0
|
|
20240326,181700,326114030,12160,12160,12160,12160,0
|
|
20240326,181600,326114030,12160,12160,12160,12160,0
|
|
20240326,181500,326114030,12160,12160,12160,12160,0
|
|
20240326,181400,326114030,12160,12160,12160,12160,0
|
|
20240326,181300,326114030,12160,12160,12160,12160,0
|
|
20240326,181200,326114030,12160,12160,12160,12160,0
|
|
20240326,181100,326114030,12160,12160,12160,12160,0
|
|
20240326,181000,326114030,12160,12160,12160,12160,0
|
|
20240326,180900,326114030,12160,12160,12160,12160,0
|
|
20240326,180800,326114030,12160,12160,12160,12160,0
|
|
20240326,180700,326114030,12160,12160,12160,12160,405
|
|
20240326,180600,326114030,12160,12160,12160,12160,0
|
|
20240326,180500,326114030,12160,12160,12160,12160,0
|
|
20240326,180400,326114030,12160,12160,12160,12160,0
|
|
20240326,180300,326114030,12160,12160,12160,12160,0
|
|
20240326,180200,326114030,12160,12160,12160,12160,0
|
|
20240326,180100,326114030,12160,12160,12160,12160,0
|
|
20240326,180000,326114030,12160,12160,12160,12160,0
|
|
20240326,175900,326114030,12160,12160,12160,12160,0
|
|
20240326,175800,326114030,12160,12160,12160,12160,0
|
|
20240326,175700,326114030,12160,12160,12160,12160,0
|
|
20240326,175600,326114030,12160,12160,12160,12160,0
|
|
20240326,175500,326114030,12160,12160,12160,12160,0
|
|
20240326,175400,326114030,12160,12160,12160,12160,0
|
|
20240326,175300,326114030,12160,12160,12160,12160,0
|
|
20240326,175200,326114030,12160,12160,12160,12160,0
|
|
20240326,175100,326114030,12160,12160,12160,12160,0
|
|
20240326,175000,326114030,12160,12160,12160,12160,0
|
|
20240326,174900,326114030,12160,12160,12160,12160,0
|
|
20240326,174800,326114030,12160,12160,12160,12160,0
|
|
20240326,174700,326114030,12160,12160,12160,12160,0
|
|
20240326,174600,326114030,12160,12160,12160,12160,0
|
|
20240326,174500,326114030,12160,12160,12160,12160,0
|
|
20240326,174400,326114030,12160,12160,12160,12160,0
|
|
20240326,174300,326114030,12160,12160,12160,12160,0
|
|
20240326,174200,326114030,12160,12160,12160,12160,0
|
|
20240326,174100,326114030,12160,12160,12160,12160,0
|
|
20240326,174000,326114030,12160,12160,12160,12160,0
|
|
20240326,173900,326114030,12160,12160,12160,12160,0
|
|
20240326,173800,326114030,12160,12160,12160,12160,0
|
|
20240326,173700,326114030,12160,12160,12160,12160,405
|
|
20240326,173600,326114030,12160,12160,12160,12160,0
|
|
20240326,173500,326114030,12160,12160,12160,12160,0
|
|
20240326,173400,326114030,12160,12160,12160,12160,0
|
|
20240326,173300,326114030,12160,12160,12160,12160,0
|
|
20240326,173200,326114030,12160,12160,12160,12160,0
|
|
20240326,173100,326114030,12160,12160,12160,12160,0
|
|
20240326,173000,326114030,12160,12160,12160,12160,0
|
|
20240326,172900,326114030,12160,12160,12160,12160,0
|
|
20240326,172800,326114030,12160,12160,12160,12160,0
|
|
20240326,172700,326114030,12160,12160,12160,12160,0
|
|
20240326,172600,326114030,12160,12160,12160,12160,0
|
|
20240326,172500,326114030,12160,12160,12160,12160,0
|
|
20240326,172400,326114030,12160,12160,12160,12160,0
|
|
20240326,172300,326114030,12160,12160,12160,12160,0
|
|
20240326,172200,326114030,12160,12160,12160,12160,0
|
|
20240326,172100,326114030,12160,12160,12160,12160,0
|
|
20240326,172000,326114030,12160,12160,12160,12160,0
|
|
20240326,171900,326114030,12160,12160,12160,12160,0
|
|
20240326,171800,326114030,12160,12160,12160,12160,0
|
|
20240326,171700,326114030,12160,12160,12160,12160,0
|
|
20240326,171600,326114030,12160,12160,12160,12160,0
|
|
20240326,171500,326114030,12160,12160,12160,12160,0
|
|
20240326,171400,326114030,12160,12160,12160,12160,0
|
|
20240326,171300,326114030,12160,12160,12160,12160,0
|
|
20240326,171200,326114030,12160,12160,12160,12160,0
|
|
20240326,171100,326114030,12160,12160,12160,12160,0
|
|
20240326,171000,326114030,12160,12160,12160,12160,0
|
|
20240326,170900,326114030,12160,12160,12160,12160,0
|
|
20240326,170800,326114030,12160,12160,12160,12160,0
|
|
20240326,170700,326114030,12160,12160,12160,12160,405
|
|
20240326,170600,326114030,12160,12160,12160,12160,0
|
|
20240326,170500,326114030,12160,12160,12160,12160,0
|
|
20240326,170400,326114030,12160,12160,12160,12160,0
|
|
20240326,170300,326114030,12160,12160,12160,12160,0
|
|
20240326,170200,326114030,12160,12160,12160,12160,0
|
|
20240326,170100,326114030,12160,12160,12160,12160,0
|
|
20240326,170000,326114030,12160,12160,12160,12160,0
|
|
20240326,165900,326114030,12160,12160,12160,12160,0
|
|
20240326,165800,326114030,12160,12160,12160,12160,0
|
|
20240326,165700,326114030,12160,12160,12160,12160,0
|
|
20240326,165600,326114030,12160,12160,12160,12160,0
|
|
20240326,165500,326114030,12160,12160,12160,12160,0
|
|
20240326,165400,326114030,12160,12160,12160,12160,0
|
|
20240326,165300,326114030,12160,12160,12160,12160,0
|
|
20240326,165200,326114030,12160,12160,12160,12160,0
|
|
20240326,165100,326114030,12160,12160,12160,12160,0
|
|
20240326,165000,326114030,12160,12160,12160,12160,0
|
|
20240326,164900,326114030,12160,12160,12160,12160,0
|
|
20240326,164800,326114030,12160,12160,12160,12160,0
|
|
20240326,164700,326114030,12160,12160,12160,12160,0
|
|
20240326,164600,326114030,12160,12160,12160,12160,0
|
|
20240326,164500,326114030,12160,12160,12160,12160,0
|
|
20240326,164400,326114030,12160,12160,12160,12160,0
|
|
20240326,164300,326114030,12160,12160,12160,12160,0
|
|
20240326,164200,326114030,12160,12160,12160,12160,0
|
|
20240326,164100,326114030,12160,12160,12160,12160,0
|
|
20240326,164000,326114030,12160,12160,12160,12160,0
|
|
20240326,163900,326114030,12160,12160,12160,12160,0
|
|
20240326,163800,326114030,12160,12160,12160,12160,0
|
|
20240326,163700,326114030,12160,12160,12160,12160,405
|
|
20240326,163600,326114030,12160,12160,12160,12160,0
|
|
20240326,163500,326114030,12160,12160,12160,12160,0
|
|
20240326,163400,326114030,12160,12160,12160,12160,0
|
|
20240326,163300,326114030,12160,12160,12160,12160,0
|
|
20240326,163200,326114030,12160,12160,12160,12160,0
|
|
20240326,163100,326114030,12160,12160,12160,12160,0
|
|
20240326,163000,326114030,12160,12160,12160,12160,0
|
|
20240326,162900,326114030,12160,12160,12160,12160,0
|
|
20240326,162800,326114030,12160,12160,12160,12160,0
|
|
20240326,162700,326114030,12160,12160,12160,12160,0
|
|
20240326,162600,326114030,12160,12160,12160,12160,0
|
|
20240326,162500,326114030,12160,12160,12160,12160,0
|
|
20240326,162400,326114030,12160,12160,12160,12160,0
|
|
20240326,162300,326114030,12160,12160,12160,12160,0
|
|
20240326,162200,326114030,12160,12160,12160,12160,0
|
|
20240326,162100,326114030,12160,12160,12160,12160,0
|
|
20240326,162000,326114030,12160,12160,12160,12160,0
|
|
20240326,161900,326114030,12160,12160,12160,12160,0
|
|
20240326,161800,326114030,12160,12160,12160,12160,0
|
|
20240326,161700,326114030,12160,12160,12160,12160,0
|
|
20240326,161600,326114030,12160,12160,12160,12160,0
|
|
20240326,161500,326114030,12160,12160,12160,12160,0
|
|
20240326,161400,326114030,12160,12160,12160,12160,0
|
|
20240326,161300,326114030,12160,12160,12160,12160,0
|
|
20240326,161200,326114030,12160,12160,12160,12160,0
|
|
20240326,161100,326114030,12160,12160,12160,12160,0
|
|
20240326,161000,326114030,12160,12160,12160,12160,0
|
|
20240326,160900,326114030,12160,12160,12160,12160,0
|
|
20240326,160800,326114030,12160,12160,12160,12160,0
|
|
20240326,160700,326114030,12160,12160,12160,12160,405
|
|
20240326,160600,326114030,12160,12160,12160,12160,0
|
|
20240326,160500,326114030,12160,12160,12160,12160,0
|
|
20240326,160400,326114030,12160,12160,12160,12160,0
|
|
20240326,160300,326114030,12160,12160,12160,12160,0
|
|
20240326,160200,326114030,12160,12160,12160,12160,0
|
|
20240326,160100,326114030,12160,12160,12160,12160,0
|
|
20240326,160000,326114030,12160,12160,12160,12160,0
|
|
20240326,155900,326114030,12160,12160,12160,12160,0
|
|
20240326,155800,326114030,12160,12160,12160,12160,0
|
|
20240326,155700,326114030,12160,12160,12160,12160,0
|
|
20240326,155600,326114030,12160,12160,12160,12160,0
|
|
20240326,155500,326114030,12160,12160,12160,12160,0
|
|
20240326,155400,326114030,12160,12160,12160,12160,0
|
|
20240326,155300,326114030,12160,12160,12160,12160,0
|
|
20240326,155200,326114030,12160,12160,12160,12160,0
|
|
20240326,155100,326114030,12160,12160,12160,12160,0
|
|
20240326,155000,326114030,12160,12160,12160,12160,0
|
|
20240326,154900,326114030,12160,12160,12160,12160,0
|
|
20240326,154800,326114030,12160,12160,12160,12160,0
|
|
20240326,154700,326114030,12160,12160,12160,12160,0
|
|
20240326,154600,326114030,12160,12160,12160,12160,0
|
|
20240326,154500,326114030,12160,12160,12160,12160,0
|
|
20240326,154400,326114030,12160,12160,12160,12160,0
|
|
20240326,154300,326114030,12160,12160,12160,12160,0
|
|
20240326,154200,326114030,12160,12160,12160,12160,0
|
|
20240326,154100,326114030,12160,12160,12160,12160,0
|
|
20240326,154000,326114030,12160,12160,12160,12160,0
|
|
20240326,153900,326114030,12160,12160,12160,12160,0
|
|
20240326,153800,326114030,12160,12160,12160,12160,0
|
|
20240326,153700,326114030,12160,12160,12160,12160,405
|
|
20240326,153600,326114030,12160,12160,12160,12160,0
|
|
20240326,153500,326114030,12160,12160,12160,12160,0
|
|
20240326,153400,326114030,12160,12160,12160,12160,0
|
|
20240326,153300,326114030,12160,12160,12160,12160,0
|
|
20240326,153200,326114030,12160,12160,12160,12160,0
|
|
20240326,153100,326114030,12160,12160,12160,12160,0
|
|
20240326,153000,326114030,12160,12160,12160,12160,405
|
|
20240326,152900,321189230,12160,12160,12160,12160,0
|
|
20240326,152800,321189230,12160,12160,12160,12160,0
|
|
20240326,152700,321189230,12160,12160,12160,12160,0
|
|
20240326,152600,321189230,12160,12160,12160,12160,0
|
|
20240326,152500,321189230,12160,12160,12160,12160,0
|
|
20240326,152400,321189230,12160,12160,12160,12160,0
|
|
20240326,152300,321189230,12160,12160,12160,12160,0
|
|
20240326,152200,321189230,12160,12160,12160,12160,0
|
|
20240326,152100,321189230,12160,12160,12160,12160,0
|
|
20240326,152000,321189230,12160,12160,12160,12160,0
|
|
20240326,151900,321189230,12160,12160,12160,12160,50
|
|
20240326,151800,320581230,12160,12160,12160,12160,0
|
|
20240326,151700,320581230,12160,12160,12160,12160,119
|
|
20240326,151600,319134190,12160,12160,12160,12160,52
|
|
20240326,151500,318501870,12180,12160,12180,12160,445
|
|
20240326,151400,313090570,12160,12160,12180,12160,140
|
|
20240326,151300,311388150,12160,12160,12160,12160,20
|
|
20240326,151200,311144950,12160,12170,12170,12160,153
|
|
20240326,151100,309284430,12170,12180,12180,12170,1505
|
|
20240326,151000,290962510,12190,12180,12190,12180,40
|
|
20240326,150900,290474930,12180,12190,12190,12180,43
|
|
20240326,150800,289950810,12190,12190,12190,12190,62
|
|
20240326,150700,289195030,12180,12180,12180,12180,2
|
|
20240326,150600,289170670,12180,12190,12190,12180,1764
|
|
20240326,150500,267682400,12200,12200,12200,12200,8
|
|
20240326,150400,267584800,12200,12200,12200,12200,0
|
|
20240326,150300,267584800,12200,12200,12200,12200,0
|
|
20240326,150200,267584800,12200,12200,12200,12200,1
|
|
20240326,150100,267572600,12190,12190,12190,12190,0
|
|
20240326,150000,267572600,12190,12200,12200,12190,2
|
|
20240326,145900,267548210,12200,12200,12200,12200,6
|
|
20240326,145800,267475010,12200,12200,12200,12200,1
|
|
20240326,145700,267462810,12200,12200,12200,12200,17
|
|
20240326,145600,267255410,12200,12200,12200,12200,1
|
|
20240326,145500,267243210,12200,12200,12200,12200,0
|
|
20240326,145400,267243210,12200,12200,12200,12200,0
|
|
20240326,145300,267243210,12200,12190,12200,12190,44
|
|
20240326,145200,266706840,12180,12180,12180,12180,20
|
|
20240326,145100,266463240,12180,12180,12180,12180,60
|
|
20240326,145000,265732440,12190,12190,12190,12190,102
|
|
20240326,144900,264489060,12190,12190,12190,12190,2
|
|
20240326,144800,264464680,12190,12190,12190,12190,2
|
|
20240326,144700,264440300,12180,12180,12180,12180,0
|
|
20240326,144600,264440300,12180,12180,12180,12180,178
|
|
20240326,144500,262272260,12180,12180,12180,12180,1
|
|
20240326,144400,262260080,12180,12180,12180,12180,50
|
|
20240326,144300,261651080,12190,12190,12190,12190,50
|
|
20240326,144200,261041580,12180,12180,12180,12180,0
|
|
20240326,144100,261041580,12180,12180,12190,12180,20
|
|
20240326,144000,260797970,12190,12190,12190,12190,1
|
|
20240326,143900,260785780,12190,12190,12190,12190,10
|
|
20240326,143800,260663880,12190,12180,12190,12180,94
|
|
20240326,143700,259518330,12180,12190,12190,12180,458
|
|
20240326,143600,253936420,12190,12190,12190,12190,205
|
|
20240326,143500,251437470,12190,12190,12190,12190,638
|
|
20240326,143400,243660250,12190,12190,12190,12190,81
|
|
20240326,143300,242672860,12190,12190,12190,12190,14
|
|
20240326,143200,242502200,12200,12200,12200,12200,76
|
|
20240326,143100,241575000,12200,12200,12200,12200,0
|
|
20240326,143000,241575000,12200,12200,12200,12200,0
|
|
20240326,142900,241575000,12200,12200,12200,12200,127
|
|
20240326,142800,240025600,12210,12210,12210,12210,0
|
|
20240326,142700,240025600,12210,12210,12210,12210,1
|
|
20240326,142600,240013390,12210,12210,12210,12210,0
|
|
20240326,142500,240013390,12210,12200,12210,12200,31
|
|
20240326,142400,239635180,12200,12200,12200,12200,1
|
|
20240326,142300,239622980,12200,12200,12200,12200,1680
|
|
20240326,142200,219126980,12200,12210,12210,12200,85
|
|
20240326,142100,218089210,12210,12210,12210,12210,0
|
|
20240326,142000,218089210,12210,12210,12210,12210,458
|
|
20240326,141900,212497030,12210,12210,12210,12210,0
|
|
20240326,141800,212497030,12210,12210,12210,12210,49
|
|
20240326,141700,211898740,12210,12210,12210,12210,70
|
|
20240326,141600,211044040,12210,12210,12210,12210,2
|
|
20240326,141500,211019620,12210,12210,12210,12210,0
|
|
20240326,141400,211019620,12210,12210,12220,12210,117
|
|
20240326,141300,209590850,12210,12210,12210,12210,2
|
|
20240326,141200,209566430,12220,12220,12220,12220,0
|
|
20240326,141100,209566430,12220,12210,12220,12210,2
|
|
20240326,141000,209542000,12220,12210,12220,12210,3
|
|
20240326,140900,209505360,12210,12210,12210,12210,10
|
|
20240326,140800,209383260,12210,12210,12210,12210,0
|
|
20240326,140700,209383260,12210,12210,12210,12210,0
|
|
20240326,140600,209383260,12210,12210,12210,12210,3
|
|
20240326,140500,209346630,12220,12220,12220,12220,10
|
|
20240326,140400,209224430,12210,12210,12210,12210,0
|
|
20240326,140300,209224430,12210,12210,12210,12210,2
|
|
20240326,140200,209200010,12210,12210,12210,12210,111
|
|
20240326,140100,207844700,12210,12200,12210,12200,121
|
|
20240326,140000,206367300,12200,12200,12200,12200,821
|
|
20240326,135900,196351100,12200,12200,12200,12200,0
|
|
20240326,135800,196351100,12200,12200,12200,12200,0
|
|
20240326,135700,196351100,12200,12200,12200,12200,9
|
|
20240326,135600,196241300,12200,12200,12200,12200,3
|
|
20240326,135500,196204700,12210,12210,12210,12210,0
|
|
20240326,135400,196204700,12210,12210,12210,12210,0
|
|
20240326,135300,196204700,12210,12220,12220,12210,2
|
|
20240326,135200,196180270,12200,12210,12210,12200,37
|
|
20240326,135100,195728790,12210,12210,12210,12210,40
|
|
20240326,135000,195240390,12210,12210,12210,12210,2
|
|
20240326,134900,195215970,12210,12210,12210,12210,8
|
|
20240326,134800,195118290,12210,12210,12210,12210,30
|
|
20240326,134700,194751990,12210,12210,12210,12210,317
|
|
20240326,134600,190881420,12210,12210,12210,12210,3
|
|
20240326,134500,190844790,12210,12210,12210,12210,0
|
|
20240326,134400,190844790,12210,12210,12210,12210,0
|
|
20240326,134300,190844790,12210,12220,12220,12210,3
|
|
20240326,134200,190808150,12210,12210,12210,12210,0
|
|
20240326,134100,190808150,12210,12210,12210,12210,10
|
|
20240326,134000,190686050,12210,12210,12210,12210,16
|
|
20240326,133900,190490690,12220,12220,12220,12220,0
|
|
20240326,133800,190490690,12220,12220,12220,12220,0
|
|
20240326,133700,190490690,12220,12220,12220,12220,6
|
|
20240326,133600,190417370,12210,12220,12220,12210,12
|
|
20240326,133500,190270760,12220,12220,12220,12220,5
|
|
20240326,133400,190209660,12210,12210,12210,12210,0
|
|
20240326,133300,190209660,12210,12220,12220,12210,9
|
|
20240326,133200,190099700,12220,12220,12220,12220,0
|
|
20240326,133100,190099700,12220,12220,12220,12220,0
|
|
20240326,133000,190099700,12220,12220,12220,12220,2
|
|
20240326,132900,190075260,12210,12210,12210,12210,69
|
|
20240326,132800,189232770,12230,12230,12230,12230,0
|
|
20240326,132700,189232770,12230,12230,12230,12230,9
|
|
20240326,132600,189122700,12210,12210,12210,12210,52
|
|
20240326,132500,188487780,12210,12220,12220,12210,106
|
|
20240326,132400,187193250,12220,12220,12220,12220,0
|
|
20240326,132300,187193250,12220,12220,12220,12220,58
|
|
20240326,132200,186484490,12220,12220,12220,12220,10
|
|
20240326,132100,186362290,12210,12210,12210,12210,1
|
|
20240326,132000,186350080,12210,12210,12210,12210,3
|
|
20240326,131900,186313450,12210,12210,12210,12210,0
|
|
20240326,131800,186313450,12210,12210,12210,12210,10
|
|
20240326,131700,186191350,12210,12210,12210,12210,0
|
|
20240326,131600,186191350,12210,12210,12210,12210,30
|
|
20240326,131500,185825050,12220,12220,12220,12220,0
|
|
20240326,131400,185825050,12220,12210,12220,12210,10
|
|
20240326,131300,185702860,12210,12210,12210,12210,2
|
|
20240326,131200,185678440,12220,12220,12220,12220,4
|
|
20240326,131100,185629560,12220,12220,12220,12220,0
|
|
20240326,131000,185629560,12220,12220,12220,12220,3
|
|
20240326,130900,185592900,12220,12220,12220,12220,0
|
|
20240326,130800,185592900,12220,12220,12220,12220,0
|
|
20240326,130700,185592900,12220,12220,12220,12220,13
|
|
20240326,130600,185434040,12220,12220,12220,12220,2
|
|
20240326,130500,185409600,12230,12230,12230,12230,105
|
|
20240326,130400,184125450,12210,12210,12210,12210,0
|
|
20240326,130300,184125450,12210,12210,12210,12210,2
|
|
20240326,130200,184101030,12230,12230,12230,12230,0
|
|
20240326,130100,184101030,12230,12230,12230,12230,0
|
|
20240326,130000,184101030,12230,12220,12230,12210,53
|
|
20240326,125900,183453500,12220,12220,12220,12220,0
|
|
20240326,125800,183453500,12220,12220,12220,12220,0
|
|
20240326,125700,183453500,12220,12220,12220,12220,0
|
|
20240326,125600,183453500,12220,12220,12220,12220,2
|
|
20240326,125500,183429060,12220,12220,12220,12220,0
|
|
20240326,125400,183429060,12220,12220,12220,12220,1
|
|
20240326,125300,183416840,12210,12210,12210,12210,2
|
|
20240326,125200,183392420,12220,12220,12220,12220,69
|
|
20240326,125100,182549240,12220,12220,12220,12220,0
|
|
20240326,125000,182549240,12220,12210,12220,12210,397
|
|
20240326,124900,177697930,12220,12220,12220,12220,0
|
|
20240326,124800,177697930,12220,12220,12220,12220,0
|
|
20240326,124700,177697930,12220,12220,12220,12220,0
|
|
20240326,124600,177697930,12220,12200,12220,12200,534
|
|
20240326,124500,171177760,12200,12200,12200,12200,0
|
|
20240326,124400,171177760,12200,12200,12200,12200,39
|
|
20240326,124300,170701960,12200,12200,12200,12200,202
|
|
20240326,124200,168237560,12200,12200,12200,12200,0
|
|
20240326,124100,168237560,12200,12200,12200,12200,10
|
|
20240326,124000,168115560,12200,12200,12200,12200,3
|
|
20240326,123900,168078960,12210,12210,12210,12210,0
|
|
20240326,123800,168078960,12210,12210,12210,12210,1
|
|
20240326,123700,168066750,12200,12200,12200,12200,0
|
|
20240326,123600,168066750,12200,12200,12200,12200,2
|
|
20240326,123500,168042350,12200,12200,12200,12200,0
|
|
20240326,123400,168042350,12200,12200,12200,12200,160
|
|
20240326,123300,166090350,12200,12200,12200,12200,2
|
|
20240326,123200,166065950,12220,12220,12220,12220,0
|
|
20240326,123100,166065950,12220,12210,12220,12210,4
|
|
20240326,123000,166017080,12200,12200,12200,12200,103
|
|
20240326,122900,164760480,12220,12220,12220,12220,0
|
|
20240326,122800,164760480,12220,12220,12220,12220,1
|
|
20240326,122700,164748260,12220,12220,12220,12220,0
|
|
20240326,122600,164748260,12220,12190,12220,12190,3
|
|
20240326,122500,164711660,12190,12190,12190,12190,0
|
|
20240326,122400,164711660,12190,12190,12190,12190,6
|
|
20240326,122300,164638520,12190,12190,12190,12190,2
|
|
20240326,122200,164614140,12220,12210,12220,12180,582
|
|
20240326,122100,157515990,12210,12210,12210,12210,0
|
|
20240326,122000,157515990,12210,12210,12210,12210,3
|
|
20240326,121900,157479360,12210,12210,12210,12210,0
|
|
20240326,121800,157479360,12210,12210,12210,12210,100
|
|
20240326,121700,156258360,12200,12200,12200,12200,156
|
|
20240326,121600,154355160,12190,12190,12190,12190,2
|
|
20240326,121500,154330780,12190,12190,12190,12190,0
|
|
20240326,121400,154330780,12190,12190,12190,12190,13
|
|
20240326,121300,154172310,12190,12190,12190,12180,5
|
|
20240326,121200,154111380,12190,12190,12190,12190,102
|
|
20240326,121100,152868000,12190,12190,12190,12190,3
|
|
20240326,121000,152831430,12180,12180,12180,12180,3
|
|
20240326,120900,152794890,12190,12190,12190,12190,0
|
|
20240326,120800,152794890,12190,12190,12190,12190,10
|
|
20240326,120700,152672990,12190,12190,12190,12190,10
|
|
20240326,120600,152551090,12180,12180,12180,12180,28
|
|
20240326,120500,152210050,12190,12190,12190,12190,0
|
|
20240326,120400,152210050,12190,12190,12190,12190,5
|
|
20240326,120300,152149100,12180,12180,12180,12180,2
|
|
20240326,120200,152124740,12190,12190,12190,12190,0
|
|
20240326,120100,152124740,12190,12190,12190,12190,2
|
|
20240326,120000,152100360,12180,12190,12190,12180,17
|
|
20240326,115900,151893160,12190,12190,12190,12190,0
|
|
20240326,115800,151893160,12190,12190,12190,12190,0
|
|
20240326,115700,151893160,12190,12190,12190,12190,10
|
|
20240326,115600,151771260,12190,12200,12200,12190,5
|
|
20240326,115500,151710280,12200,12200,12200,12200,13
|
|
20240326,115400,151551680,12190,12190,12190,12190,98
|
|
20240326,115300,150357060,12180,12180,12180,12180,123
|
|
20240326,115200,148858920,12180,12180,12180,12180,10
|
|
20240326,115100,148737120,12190,12190,12190,12190,0
|
|
20240326,115000,148737120,12190,12180,12190,12180,3
|
|
20240326,114900,148700570,12190,12190,12190,12190,100
|
|
20240326,114800,147481570,12190,12190,12190,12190,2
|
|
20240326,114700,147457190,12190,12190,12190,12180,53
|
|
20240326,114600,146811620,12180,12190,12190,12180,38
|
|
20240326,114500,146348420,12190,12190,12190,12190,0
|
|
20240326,114400,146348420,12190,12190,12190,12190,2
|
|
20240326,114300,146324040,12190,12190,12190,12190,3
|
|
20240326,114200,146287470,12200,12200,12200,12200,0
|
|
20240326,114100,146287470,12200,12200,12200,12190,16
|
|
20240326,114000,146092290,12200,12200,12200,12190,41
|
|
20240326,113900,145592380,12200,12200,12200,12200,20
|
|
20240326,113800,145348380,12200,12190,12200,12190,11
|
|
20240326,113700,145214280,12190,12190,12190,12190,1
|
|
20240326,113600,145202090,12190,12190,12190,12190,2
|
|
20240326,113500,145177710,12220,12210,12220,12190,801
|
|
20240326,113400,135403390,12210,12210,12210,12210,5
|
|
20240326,113300,135342340,12210,12210,12210,12210,3
|
|
20240326,113200,135305710,12210,12210,12210,12210,0
|
|
20240326,113100,135305710,12210,12210,12210,12210,0
|
|
20240326,113000,135305710,12210,12210,12210,12210,2
|
|
20240326,112900,135281290,12220,12220,12220,12220,29
|
|
20240326,112800,134926910,12220,12220,12220,12220,0
|
|
20240326,112700,134926910,12220,12220,12220,12220,10
|
|
20240326,112600,134804710,12220,12220,12220,12220,1
|
|
20240326,112500,134792490,12210,12210,12210,12210,0
|
|
20240326,112400,134792490,12210,12210,12210,12210,0
|
|
20240326,112300,134792490,12210,12210,12210,12210,726
|
|
20240326,112200,125928030,12210,12210,12210,12210,0
|
|
20240326,112100,125928030,12210,12220,12220,12210,147
|
|
20240326,112000,124131990,12230,12220,12230,12220,3
|
|
20240326,111900,124095320,12220,12220,12220,12220,0
|
|
20240326,111800,124095320,12220,12220,12220,12220,0
|
|
20240326,111700,124095320,12220,12220,12220,12220,45
|
|
20240326,111600,123545420,12220,12230,12230,12220,23
|
|
20240326,111500,123264350,12230,12230,12230,12230,1
|
|
20240326,111400,123252120,12220,12220,12220,12220,0
|
|
20240326,111300,123252120,12220,12220,12220,12220,28
|
|
20240326,111200,122909960,12220,12220,12220,12220,0
|
|
20240326,111100,122909960,12220,12220,12220,12220,84
|
|
20240326,111000,121883480,12220,12220,12220,12220,2
|
|
20240326,110900,121859040,12220,12230,12230,12220,200
|
|
20240326,110800,119414060,12230,12230,12230,12230,2
|
|
20240326,110700,119389600,12220,12220,12220,12220,0
|
|
20240326,110600,119389600,12220,12240,12240,12220,134
|
|
20240326,110500,117751780,12220,12220,12220,12220,0
|
|
20240326,110400,117751780,12220,12220,12220,12220,0
|
|
20240326,110300,117751780,12220,12230,12230,12220,503
|
|
20240326,110200,111603860,12230,12230,12230,12230,18
|
|
20240326,110100,111383720,12230,12240,12240,12230,11
|
|
20240326,110000,111249180,12230,12230,12230,12230,58
|
|
20240326,105900,110539840,12230,12240,12240,12230,18
|
|
20240326,105800,110319590,12230,12230,12230,12230,5
|
|
20240326,105700,110258440,12230,12230,12230,12230,56
|
|
20240326,105600,109573560,12220,12220,12220,12220,0
|
|
20240326,105500,109573560,12220,12230,12230,12220,89
|
|
20240326,105400,108485780,12230,12230,12230,12230,59
|
|
20240326,105300,107764210,12230,12230,12230,12230,5
|
|
20240326,105200,107703060,12240,12240,12240,12240,57
|
|
20240326,105100,107005380,12240,12240,12240,12240,76
|
|
20240326,105000,106075140,12240,12240,12240,12240,31
|
|
20240326,104900,105695700,12240,12240,12240,12240,0
|
|
20240326,104800,105695700,12240,12240,12240,12240,23
|
|
20240326,104700,105414180,12240,12210,12240,12210,64
|
|
20240326,104600,104631660,12210,12210,12210,12210,0
|
|
20240326,104500,104631660,12210,12210,12210,12210,0
|
|
20240326,104400,104631660,12210,12210,12210,12210,0
|
|
20240326,104300,104631660,12210,12210,12210,12210,42
|
|
20240326,104200,104118840,12230,12210,12230,12210,89
|
|
20240326,104100,103032130,12220,12220,12220,12220,713
|
|
20240326,104000,94319270,12230,12230,12230,12230,207
|
|
20240326,103900,91787660,12240,12240,12240,12240,12
|
|
20240326,103800,91640780,12240,12250,12250,12240,9
|
|
20240326,103700,91530610,12240,12240,12240,12240,96
|
|
20240326,103600,90355570,12250,12240,12250,12240,30
|
|
20240326,103500,89988170,12240,12250,12250,12240,1658
|
|
20240326,103400,69679470,12260,12270,12270,12260,229
|
|
20240326,103300,66871760,12270,12270,12270,12270,0
|
|
20240326,103200,66871760,12270,12280,12280,12270,10
|
|
20240326,103100,66748970,12340,12340,12340,12340,0
|
|
20240326,103000,66748970,12340,12340,12340,12340,0
|
|
20240326,102900,66748970,12340,12340,12340,12340,0
|
|
20240326,102800,66748970,12340,12280,12340,12280,14
|
|
20240326,102700,66576920,12340,12280,12340,12280,2
|
|
20240326,102600,66552300,12260,12260,12260,12260,0
|
|
20240326,102500,66552300,12260,12260,12260,12260,0
|
|
20240326,102400,66552300,12260,12260,12260,12260,1
|
|
20240326,102300,66540040,12260,12260,12260,12260,1
|
|
20240326,102200,66527780,12260,12260,12260,12260,0
|
|
20240326,102100,66527780,12260,12320,12320,12260,83
|
|
20240326,102000,65507020,12320,12280,12320,12280,24
|
|
20240326,101900,65211420,12320,12320,12320,12320,0
|
|
20240326,101800,65211420,12320,12280,12320,12280,422
|
|
20240326,101700,60019820,12280,12280,12280,12280,0
|
|
20240326,101600,60019820,12280,12280,12280,12280,3
|
|
20240326,101500,59982980,12260,12260,12260,12260,0
|
|
20240326,101400,59982980,12260,12260,12260,12260,0
|
|
20240326,101300,59982980,12260,12260,12260,12260,0
|
|
20240326,101200,59982980,12260,12260,12260,12260,100
|
|
20240326,101100,58756980,12260,12270,12270,12260,201
|
|
20240326,101000,56290800,12280,12280,12280,12280,1
|
|
20240326,100900,56278520,12290,12290,12290,12290,0
|
|
20240326,100800,56278520,12290,12280,12290,12270,106
|
|
20240326,100700,54977580,12290,12290,12290,12290,70
|
|
20240326,100600,54117280,12290,12290,12290,12290,0
|
|
20240326,100500,54117280,12290,12290,12290,12290,0
|
|
20240326,100400,54117280,12290,12290,12290,12290,0
|
|
20240326,100300,54117280,12290,12290,12290,12290,1
|
|
20240326,100200,54104990,12300,12300,12300,12300,0
|
|
20240326,100100,54104990,12300,12300,12300,12300,0
|
|
20240326,100000,54104990,12300,12290,12300,12290,2
|
|
20240326,095900,54080400,12310,12310,12310,12310,0
|
|
20240326,095800,54080400,12310,12310,12310,12310,0
|
|
20240326,095700,54080400,12310,12290,12310,12290,11
|
|
20240326,095600,53945010,12310,12280,12310,12280,2
|
|
20240326,095500,53920420,12310,12310,12310,12310,0
|
|
20240326,095400,53920420,12310,12310,12310,12310,0
|
|
20240326,095300,53920420,12310,12280,12310,12280,2
|
|
20240326,095200,53895830,12310,12280,12310,12280,5
|
|
20240326,095100,53834370,12310,12310,12310,12310,0
|
|
20240326,095000,53834370,12310,12280,12310,12280,14
|
|
20240326,094900,53662110,12310,12270,12310,12270,131
|
|
20240326,094800,52054700,12270,12270,12270,12270,0
|
|
20240326,094700,52054700,12270,12270,12270,12270,17
|
|
20240326,094600,51846110,12270,12250,12270,12250,21
|
|
20240326,094500,51588620,12270,12270,12270,12270,1
|
|
20240326,094400,51576350,12270,12260,12270,12240,274
|
|
20240326,094300,48222360,12270,12260,12270,12260,75
|
|
20240326,094200,47302710,12260,12270,12270,12260,102
|
|
20240326,094100,46051190,12270,12260,12270,12260,6
|
|
20240326,094000,45977580,12270,12260,12270,12260,30
|
|
20240326,093900,45609490,12270,12250,12270,12250,7
|
|
20240326,093800,45523620,12270,12240,12270,12240,3
|
|
20240326,093700,45486870,12270,12240,12270,12240,9
|
|
20240326,093600,45376540,12240,12240,12240,12240,1
|
|
20240326,093500,45364300,12270,12240,12270,12240,4
|
|
20240326,093400,45315280,12270,12240,12270,12240,9
|
|
20240326,093300,45204910,12270,12240,12270,12240,30
|
|
20240326,093200,44836840,12270,12270,12270,12270,0
|
|
20240326,093100,44836840,12270,12240,12270,12210,205
|
|
20240326,093000,42331170,12270,12270,12270,12230,1038
|
|
20240326,092900,29624330,12270,12280,12300,12270,195
|
|
20240326,092800,27231610,12270,12270,12270,12270,1
|
|
20240326,092700,27219340,12300,12270,12300,12270,7
|
|
20240326,092600,27133330,12270,12280,12280,12270,217
|
|
20240326,092500,24469050,12310,12290,12310,12290,10
|
|
20240326,092400,24345970,12310,12280,12310,12280,35
|
|
20240326,092300,23916110,12270,12270,12270,12270,100
|
|
20240326,092200,22689110,12270,12270,12270,12270,0
|
|
20240326,092100,22689110,12270,12270,12270,12270,1
|
|
20240326,092000,22676840,12280,12280,12310,12280,465
|
|
20240326,091900,16966340,12280,12300,12300,12280,81
|
|
20240326,091800,15970630,12300,12300,12300,12300,25
|
|
20240326,091700,15663130,12310,12310,12310,12310,50
|
|
20240326,091600,15047630,12300,12300,12300,12300,93
|
|
20240326,091500,13903730,12300,12310,12310,12300,29
|
|
20240326,091400,13546940,12310,12310,12310,12310,5
|
|
20240326,091300,13485390,12320,12310,12320,12310,49
|
|
20240326,091200,12881730,12320,12310,12320,12310,4
|
|
20240326,091100,12832470,12330,12310,12340,12310,36
|
|
20240326,091000,12388910,12340,12310,12340,12310,4
|
|
20240326,090900,12339580,12310,12280,12340,12280,160
|
|
20240326,090800,10374630,12280,12300,12300,12280,43
|
|
20240326,090700,9846050,12340,12320,12340,12320,61
|
|
20240326,090600,9094490,12400,12400,12400,12400,0
|
|
20240326,090500,9094490,12400,12400,12400,12400,1
|
|
20240326,090400,9082090,12400,12400,12400,12400,2
|
|
20240326,090300,9057290,12400,12400,12400,12400,0
|
|
20240326,090200,9057290,12400,12400,12400,12400,100
|
|
20240326,090100,7817290,12320,12320,12320,12310,408
|
|
20240326,090000,2791940,12430,12400,12440,12400,224
|