651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,194800,1847798020,19840,19840,19840,19840,1001
|
|
20240326,194700,1847798020,19840,19840,19840,19840,0
|
|
20240326,194600,1847798020,19840,19840,19840,19840,0
|
|
20240326,194500,1847798020,19840,19840,19840,19840,0
|
|
20240326,194400,1847798020,19840,19840,19840,19840,0
|
|
20240326,194300,1847798020,19840,19840,19840,19840,0
|
|
20240326,194200,1847798020,19840,19840,19840,19840,0
|
|
20240326,194100,1847798020,19840,19840,19840,19840,0
|
|
20240326,194000,1847798020,19840,19840,19840,19840,0
|
|
20240326,193900,1847798020,19840,19840,19840,19840,0
|
|
20240326,193800,1847798020,19840,19840,19840,19840,0
|
|
20240326,193700,1847798020,19840,19840,19840,19840,0
|
|
20240326,193600,1847798020,19840,19840,19840,19840,0
|
|
20240326,193500,1847798020,19840,19840,19840,19840,0
|
|
20240326,193400,1847798020,19840,19840,19840,19840,0
|
|
20240326,193300,1847798020,19840,19840,19840,19840,0
|
|
20240326,193200,1847798020,19840,19840,19840,19840,0
|
|
20240326,193100,1847798020,19840,19840,19840,19840,0
|
|
20240326,193000,1847798020,19840,19840,19840,19840,0
|
|
20240326,192900,1847798020,19840,19840,19840,19840,0
|
|
20240326,192800,1847798020,19840,19840,19840,19840,0
|
|
20240326,192700,1847798020,19840,19840,19840,19840,0
|
|
20240326,192600,1847798020,19840,19840,19840,19840,0
|
|
20240326,192500,1847798020,19840,19840,19840,19840,0
|
|
20240326,192400,1847798020,19840,19840,19840,19840,0
|
|
20240326,192300,1847798020,19840,19840,19840,19840,0
|
|
20240326,192200,1847798020,19840,19840,19840,19840,0
|
|
20240326,192100,1847798020,19840,19840,19840,19840,0
|
|
20240326,192000,1847798020,19840,19840,19840,19840,0
|
|
20240326,191900,1847798020,19840,19840,19840,19840,0
|
|
20240326,191800,1847798020,19840,19840,19840,19840,1001
|
|
20240326,191700,1847798020,19840,19840,19840,19840,0
|
|
20240326,191600,1847798020,19840,19840,19840,19840,0
|
|
20240326,191500,1847798020,19840,19840,19840,19840,0
|
|
20240326,191400,1847798020,19840,19840,19840,19840,0
|
|
20240326,191300,1847798020,19840,19840,19840,19840,0
|
|
20240326,191200,1847798020,19840,19840,19840,19840,0
|
|
20240326,191100,1847798020,19840,19840,19840,19840,0
|
|
20240326,191000,1847798020,19840,19840,19840,19840,0
|
|
20240326,190900,1847798020,19840,19840,19840,19840,0
|
|
20240326,190800,1847798020,19840,19840,19840,19840,0
|
|
20240326,190700,1847798020,19840,19840,19840,19840,0
|
|
20240326,190600,1847798020,19840,19840,19840,19840,0
|
|
20240326,190500,1847798020,19840,19840,19840,19840,0
|
|
20240326,190400,1847798020,19840,19840,19840,19840,0
|
|
20240326,190300,1847798020,19840,19840,19840,19840,0
|
|
20240326,190200,1847798020,19840,19840,19840,19840,0
|
|
20240326,190100,1847798020,19840,19840,19840,19840,0
|
|
20240326,190000,1847798020,19840,19840,19840,19840,0
|
|
20240326,185900,1847798020,19840,19840,19840,19840,0
|
|
20240326,185800,1847798020,19840,19840,19840,19840,0
|
|
20240326,185700,1847798020,19840,19840,19840,19840,0
|
|
20240326,185600,1847798020,19840,19840,19840,19840,0
|
|
20240326,185500,1847798020,19840,19840,19840,19840,0
|
|
20240326,185400,1847798020,19840,19840,19840,19840,0
|
|
20240326,185300,1847798020,19840,19840,19840,19840,0
|
|
20240326,185200,1847798020,19840,19840,19840,19840,0
|
|
20240326,185100,1847798020,19840,19840,19840,19840,0
|
|
20240326,185000,1847798020,19840,19840,19840,19840,0
|
|
20240326,184900,1847798020,19840,19840,19840,19840,0
|
|
20240326,184800,1847798020,19840,19840,19840,19840,1001
|
|
20240326,184700,1847798020,19840,19840,19840,19840,0
|
|
20240326,184600,1847798020,19840,19840,19840,19840,0
|
|
20240326,184500,1847798020,19840,19840,19840,19840,0
|
|
20240326,184400,1847798020,19840,19840,19840,19840,0
|
|
20240326,184300,1847798020,19840,19840,19840,19840,0
|
|
20240326,184200,1847798020,19840,19840,19840,19840,0
|
|
20240326,184100,1847798020,19840,19840,19840,19840,0
|
|
20240326,184000,1847798020,19840,19840,19840,19840,0
|
|
20240326,183900,1847798020,19840,19840,19840,19840,0
|
|
20240326,183800,1847798020,19840,19840,19840,19840,0
|
|
20240326,183700,1847798020,19840,19840,19840,19840,0
|
|
20240326,183600,1847798020,19840,19840,19840,19840,0
|
|
20240326,183500,1847798020,19840,19840,19840,19840,0
|
|
20240326,183400,1847798020,19840,19840,19840,19840,0
|
|
20240326,183300,1847798020,19840,19840,19840,19840,0
|
|
20240326,183200,1847798020,19840,19840,19840,19840,0
|
|
20240326,183100,1847798020,19840,19840,19840,19840,0
|
|
20240326,183000,1847798020,19840,19840,19840,19840,0
|
|
20240326,182900,1847798020,19840,19840,19840,19840,0
|
|
20240326,182800,1847798020,19840,19840,19840,19840,0
|
|
20240326,182700,1847798020,19840,19840,19840,19840,0
|
|
20240326,182600,1847798020,19840,19840,19840,19840,0
|
|
20240326,182500,1847798020,19840,19840,19840,19840,0
|
|
20240326,182400,1847798020,19840,19840,19840,19840,0
|
|
20240326,182300,1847798020,19840,19840,19840,19840,0
|
|
20240326,182200,1847798020,19840,19840,19840,19840,0
|
|
20240326,182100,1847798020,19840,19840,19840,19840,0
|
|
20240326,182000,1847798020,19840,19840,19840,19840,0
|
|
20240326,181900,1847798020,19840,19840,19840,19840,0
|
|
20240326,181800,1847798020,19840,19840,19840,19840,1001
|
|
20240326,181700,1847798020,19840,19840,19840,19840,0
|
|
20240326,181600,1847798020,19840,19840,19840,19840,0
|
|
20240326,181500,1847798020,19840,19840,19840,19840,0
|
|
20240326,181400,1847798020,19840,19840,19840,19840,0
|
|
20240326,181300,1847798020,19840,19840,19840,19840,0
|
|
20240326,181200,1847798020,19840,19840,19840,19840,0
|
|
20240326,181100,1847798020,19840,19840,19840,19840,0
|
|
20240326,181000,1847798020,19840,19840,19840,19840,0
|
|
20240326,180900,1847798020,19840,19840,19840,19840,0
|
|
20240326,180800,1847798020,19840,19840,19840,19840,0
|
|
20240326,180700,1847798020,19840,19840,19840,19840,0
|
|
20240326,180600,1847798020,19840,19840,19840,19840,0
|
|
20240326,180500,1847798020,19840,19840,19840,19840,0
|
|
20240326,180400,1847798020,19840,19840,19840,19840,0
|
|
20240326,180300,1847798020,19840,19840,19840,19840,0
|
|
20240326,180200,1847798020,19840,19840,19840,19840,0
|
|
20240326,180100,1847798020,19840,19840,19840,19840,0
|
|
20240326,180000,1847798020,19840,19840,19840,19840,0
|
|
20240326,175900,1847798020,19840,19840,19840,19840,0
|
|
20240326,175800,1847798020,19840,19840,19840,19840,0
|
|
20240326,175700,1847798020,19840,19840,19840,19840,0
|
|
20240326,175600,1847798020,19840,19840,19840,19840,0
|
|
20240326,175500,1847798020,19840,19840,19840,19840,0
|
|
20240326,175400,1847798020,19840,19840,19840,19840,0
|
|
20240326,175300,1847798020,19840,19840,19840,19840,0
|
|
20240326,175200,1847798020,19840,19840,19840,19840,0
|
|
20240326,175100,1847798020,19840,19840,19840,19840,0
|
|
20240326,175000,1847798020,19840,19840,19840,19840,0
|
|
20240326,174900,1847798020,19840,19840,19840,19840,0
|
|
20240326,174800,1847798020,19840,19840,19840,19840,1001
|
|
20240326,174700,1847798020,19840,19840,19840,19840,0
|
|
20240326,174600,1847798020,19840,19840,19840,19840,0
|
|
20240326,174500,1847798020,19840,19840,19840,19840,0
|
|
20240326,174400,1847798020,19840,19840,19840,19840,0
|
|
20240326,174300,1847798020,19840,19840,19840,19840,0
|
|
20240326,174200,1847798020,19840,19840,19840,19840,0
|
|
20240326,174100,1847798020,19840,19840,19840,19840,0
|
|
20240326,174000,1847798020,19840,19840,19840,19840,0
|
|
20240326,173900,1847798020,19840,19840,19840,19840,0
|
|
20240326,173800,1847798020,19840,19840,19840,19840,0
|
|
20240326,173700,1847798020,19840,19840,19840,19840,0
|
|
20240326,173600,1847798020,19840,19840,19840,19840,0
|
|
20240326,173500,1847798020,19840,19840,19840,19840,0
|
|
20240326,173400,1847798020,19840,19840,19840,19840,0
|
|
20240326,173300,1847798020,19840,19840,19840,19840,0
|
|
20240326,173200,1847798020,19840,19840,19840,19840,0
|
|
20240326,173100,1847798020,19840,19840,19840,19840,0
|
|
20240326,173000,1847798020,19840,19840,19840,19840,0
|
|
20240326,172900,1847798020,19840,19840,19840,19840,0
|
|
20240326,172800,1847798020,19840,19840,19840,19840,0
|
|
20240326,172700,1847798020,19840,19840,19840,19840,0
|
|
20240326,172600,1847798020,19840,19840,19840,19840,0
|
|
20240326,172500,1847798020,19840,19840,19840,19840,0
|
|
20240326,172400,1847798020,19840,19840,19840,19840,0
|
|
20240326,172300,1847798020,19840,19840,19840,19840,0
|
|
20240326,172200,1847798020,19840,19840,19840,19840,0
|
|
20240326,172100,1847798020,19840,19840,19840,19840,0
|
|
20240326,172000,1847798020,19840,19840,19840,19840,0
|
|
20240326,171900,1847798020,19840,19840,19840,19840,0
|
|
20240326,171800,1847798020,19840,19840,19840,19840,1001
|
|
20240326,171700,1847798020,19840,19840,19840,19840,0
|
|
20240326,171600,1847798020,19840,19840,19840,19840,0
|
|
20240326,171500,1847798020,19840,19840,19840,19840,0
|
|
20240326,171400,1847798020,19840,19840,19840,19840,0
|
|
20240326,171300,1847798020,19840,19840,19840,19840,0
|
|
20240326,171200,1847798020,19840,19840,19840,19840,0
|
|
20240326,171100,1847798020,19840,19840,19840,19840,0
|
|
20240326,171000,1847798020,19840,19840,19840,19840,0
|
|
20240326,170900,1847798020,19840,19840,19840,19840,0
|
|
20240326,170800,1847798020,19840,19840,19840,19840,0
|
|
20240326,170700,1847798020,19840,19840,19840,19840,0
|
|
20240326,170600,1847798020,19840,19840,19840,19840,0
|
|
20240326,170500,1847798020,19840,19840,19840,19840,0
|
|
20240326,170400,1847798020,19840,19840,19840,19840,0
|
|
20240326,170300,1847798020,19840,19840,19840,19840,0
|
|
20240326,170200,1847798020,19840,19840,19840,19840,0
|
|
20240326,170100,1847798020,19840,19840,19840,19840,0
|
|
20240326,170000,1847798020,19840,19840,19840,19840,0
|
|
20240326,165900,1847798020,19840,19840,19840,19840,0
|
|
20240326,165800,1847798020,19840,19840,19840,19840,0
|
|
20240326,165700,1847798020,19840,19840,19840,19840,0
|
|
20240326,165600,1847798020,19840,19840,19840,19840,0
|
|
20240326,165500,1847798020,19840,19840,19840,19840,0
|
|
20240326,165400,1847798020,19840,19840,19840,19840,0
|
|
20240326,165300,1847798020,19840,19840,19840,19840,0
|
|
20240326,165200,1847798020,19840,19840,19840,19840,0
|
|
20240326,165100,1847798020,19840,19840,19840,19840,0
|
|
20240326,165000,1847798020,19840,19840,19840,19840,0
|
|
20240326,164900,1847798020,19840,19840,19840,19840,0
|
|
20240326,164800,1847798020,19840,19840,19840,19840,1001
|
|
20240326,164700,1847798020,19840,19840,19840,19840,0
|
|
20240326,164600,1847798020,19840,19840,19840,19840,0
|
|
20240326,164500,1847798020,19840,19840,19840,19840,0
|
|
20240326,164400,1847798020,19840,19840,19840,19840,0
|
|
20240326,164300,1847798020,19840,19840,19840,19840,0
|
|
20240326,164200,1847798020,19840,19840,19840,19840,0
|
|
20240326,164100,1847798020,19840,19840,19840,19840,0
|
|
20240326,164000,1847798020,19840,19840,19840,19840,0
|
|
20240326,163900,1847798020,19840,19840,19840,19840,0
|
|
20240326,163800,1847798020,19840,19840,19840,19840,0
|
|
20240326,163700,1847798020,19840,19840,19840,19840,0
|
|
20240326,163600,1847798020,19840,19840,19840,19840,0
|
|
20240326,163500,1847798020,19840,19840,19840,19840,0
|
|
20240326,163400,1847798020,19840,19840,19840,19840,0
|
|
20240326,163300,1847798020,19840,19840,19840,19840,0
|
|
20240326,163200,1847798020,19840,19840,19840,19840,0
|
|
20240326,163100,1847798020,19840,19840,19840,19840,0
|
|
20240326,163000,1847798020,19840,19840,19840,19840,0
|
|
20240326,162900,1847798020,19840,19840,19840,19840,0
|
|
20240326,162800,1847798020,19840,19840,19840,19840,0
|
|
20240326,162700,1847798020,19840,19840,19840,19840,0
|
|
20240326,162600,1847798020,19840,19840,19840,19840,0
|
|
20240326,162500,1847798020,19840,19840,19840,19840,0
|
|
20240326,162400,1847798020,19840,19840,19840,19840,0
|
|
20240326,162300,1847798020,19840,19840,19840,19840,0
|
|
20240326,162200,1847798020,19840,19840,19840,19840,0
|
|
20240326,162100,1847798020,19840,19840,19840,19840,0
|
|
20240326,162000,1847798020,19840,19840,19840,19840,0
|
|
20240326,161900,1847798020,19840,19840,19840,19840,0
|
|
20240326,161800,1847798020,19840,19840,19840,19840,1001
|
|
20240326,161700,1847798020,19840,19840,19840,19840,0
|
|
20240326,161600,1847798020,19840,19840,19840,19840,0
|
|
20240326,161500,1847798020,19840,19840,19840,19840,0
|
|
20240326,161400,1847798020,19840,19840,19840,19840,0
|
|
20240326,161300,1847798020,19840,19840,19840,19840,0
|
|
20240326,161200,1847798020,19840,19840,19840,19840,0
|
|
20240326,161100,1847798020,19840,19840,19840,19840,0
|
|
20240326,161000,1847798020,19840,19840,19840,19840,0
|
|
20240326,160900,1847798020,19840,19840,19840,19840,0
|
|
20240326,160800,1847798020,19840,19840,19840,19840,0
|
|
20240326,160700,1847798020,19840,19840,19840,19840,0
|
|
20240326,160600,1847798020,19840,19840,19840,19840,0
|
|
20240326,160500,1847798020,19840,19840,19840,19840,0
|
|
20240326,160400,1847798020,19840,19840,19840,19840,0
|
|
20240326,160300,1847798020,19840,19840,19840,19840,0
|
|
20240326,160200,1847798020,19840,19840,19840,19840,0
|
|
20240326,160100,1847798020,19840,19840,19840,19840,0
|
|
20240326,160000,1847798020,19840,19840,19840,19840,0
|
|
20240326,155900,1847798020,19840,19840,19840,19840,0
|
|
20240326,155800,1847798020,19840,19840,19840,19840,0
|
|
20240326,155700,1847798020,19840,19840,19840,19840,0
|
|
20240326,155600,1847798020,19840,19840,19840,19840,0
|
|
20240326,155500,1847798020,19840,19840,19840,19840,0
|
|
20240326,155400,1847798020,19840,19840,19840,19840,0
|
|
20240326,155300,1847798020,19840,19840,19840,19840,0
|
|
20240326,155200,1847798020,19840,19840,19840,19840,0
|
|
20240326,155100,1847798020,19840,19840,19840,19840,0
|
|
20240326,155000,1847798020,19840,19840,19840,19840,0
|
|
20240326,154900,1847798020,19840,19840,19840,19840,0
|
|
20240326,154800,1847798020,19840,19840,19840,19840,1001
|
|
20240326,154700,1847798020,19840,19840,19840,19840,0
|
|
20240326,154600,1847798020,19840,19840,19840,19840,0
|
|
20240326,154500,1847798020,19840,19840,19840,19840,0
|
|
20240326,154400,1847798020,19840,19840,19840,19840,0
|
|
20240326,154300,1847798020,19840,19840,19840,19840,0
|
|
20240326,154200,1847798020,19840,19840,19840,19840,0
|
|
20240326,154100,1847798020,19840,19840,19840,19840,0
|
|
20240326,154000,1847798020,19840,19840,19840,19840,0
|
|
20240326,153900,1847798020,19840,19840,19840,19840,0
|
|
20240326,153800,1847798020,19840,19840,19840,19840,0
|
|
20240326,153700,1847798020,19840,19840,19840,19840,0
|
|
20240326,153600,1847798020,19840,19840,19840,19840,0
|
|
20240326,153500,1847798020,19840,19840,19840,19840,0
|
|
20240326,153400,1847798020,19840,19840,19840,19840,0
|
|
20240326,153300,1847798020,19840,19840,19840,19840,0
|
|
20240326,153200,1847798020,19840,19840,19840,19840,0
|
|
20240326,153100,1847798020,19840,19840,19840,19840,0
|
|
20240326,153000,1847798020,19840,19840,19840,19840,1001
|
|
20240326,152900,1827938180,19840,19840,19840,19840,0
|
|
20240326,152800,1827938180,19840,19840,19840,19840,0
|
|
20240326,152700,1827938180,19840,19840,19840,19840,0
|
|
20240326,152600,1827938180,19840,19840,19840,19840,0
|
|
20240326,152500,1827938180,19840,19840,19840,19840,0
|
|
20240326,152400,1827938180,19840,19840,19840,19840,0
|
|
20240326,152300,1827938180,19840,19840,19840,19840,0
|
|
20240326,152200,1827938180,19840,19840,19840,19840,0
|
|
20240326,152100,1827938180,19840,19840,19840,19840,0
|
|
20240326,152000,1827938180,19840,19840,19840,19840,0
|
|
20240326,151900,1827938180,19840,19840,19850,19840,84
|
|
20240326,151800,1826271430,19840,19850,19850,19840,145
|
|
20240326,151700,1823393420,19850,19850,19850,19840,52
|
|
20240326,151600,1822361350,19840,19850,19850,19840,471
|
|
20240326,151500,1813015940,19850,19850,19860,19850,287
|
|
20240326,151400,1807317200,19860,19850,19860,19850,649
|
|
20240326,151300,1794431780,19850,19850,19850,19840,758
|
|
20240326,151200,1779385560,19850,19860,19860,19850,432
|
|
20240326,151100,1770806620,19860,19850,19860,19850,457
|
|
20240326,151000,1761731220,19850,19850,19850,19840,492
|
|
20240326,150900,1751965200,19850,19860,19860,19850,494
|
|
20240326,150800,1742154860,19850,19860,19870,19850,967
|
|
20240326,150700,1722951180,19870,19850,19870,19840,1435
|
|
20240326,150600,1694454550,19850,19850,19850,19840,621
|
|
20240326,150500,1682127750,19850,19850,19850,19840,600
|
|
20240326,150400,1670217890,19850,19860,19870,19840,1533
|
|
20240326,150300,1639775710,19860,19850,19860,19840,742
|
|
20240326,150200,1625044390,19850,19850,19860,19840,614
|
|
20240326,150100,1612855740,19850,19850,19850,19840,751
|
|
20240326,150000,1597948580,19850,19850,19850,19840,464
|
|
20240326,145900,1588738770,19850,19840,19860,19840,1271
|
|
20240326,145800,1563513570,19850,19840,19850,19840,984
|
|
20240326,145700,1543982380,19850,19850,19870,19840,1743
|
|
20240326,145600,1509368950,19850,19920,19920,19840,1525
|
|
20240326,145500,1479078110,19920,19940,19990,19920,1108
|
|
20240326,145400,1456954080,19940,19880,19990,19860,1632
|
|
20240326,145300,1424462140,19870,19860,19870,19840,2448
|
|
20240326,145200,1375854850,19860,19850,19900,19840,2469
|
|
20240326,145100,1326820950,19830,19840,19850,19820,508
|
|
20240326,145000,1316738710,19840,19830,19840,19820,121
|
|
20240326,144900,1314338770,19830,19850,19850,19830,172
|
|
20240326,144800,1310926790,19850,19850,19850,19830,143
|
|
20240326,144700,1308088960,19850,19840,19850,19830,133
|
|
20240326,144600,1305450200,19850,19830,19850,19820,135
|
|
20240326,144500,1302772530,19830,19890,19890,19820,1200
|
|
20240326,144400,1278944680,19900,19880,19900,19870,88
|
|
20240326,144300,1277194880,19880,19870,19900,19870,138
|
|
20240326,144200,1274450240,19880,19900,19900,19870,324
|
|
20240326,144100,1268005890,19900,19900,19900,19890,101
|
|
20240326,144000,1265996620,19900,19900,19900,19890,159
|
|
20240326,143900,1262833200,19900,19880,19900,19870,282
|
|
20240326,143800,1257225060,19890,19890,19900,19890,283
|
|
20240326,143700,1251595630,19890,19880,19900,19870,134
|
|
20240326,143600,1248931910,19880,19880,19900,19870,70
|
|
20240326,143500,1247540510,19880,19880,19900,19870,153
|
|
20240326,143400,1244498050,19880,19880,19900,19870,88
|
|
20240326,143300,1242748480,19890,19900,19900,19880,68
|
|
20240326,143200,1241396070,19890,19890,19900,19870,163
|
|
20240326,143100,1238154670,19890,19900,19900,19870,93
|
|
20240326,143000,1236304730,19900,19890,19900,19880,124
|
|
20240326,142900,1233838210,19900,19880,19900,19870,134
|
|
20240326,142800,1231172910,19880,19900,19900,19880,59
|
|
20240326,142700,1229999320,19900,19900,19900,19880,83
|
|
20240326,142600,1228347840,19890,19900,19900,19870,72
|
|
20240326,142500,1226915990,19890,19900,19900,19890,100
|
|
20240326,142400,1224926380,19900,19890,19900,19870,104
|
|
20240326,142300,1222857820,19890,19900,19900,19870,125
|
|
20240326,142200,1220371610,19900,19890,19900,19880,75
|
|
20240326,142100,1218879770,19890,19900,19900,19880,90
|
|
20240326,142000,1217089120,19890,19880,19900,19880,66
|
|
20240326,141900,1215776630,19890,19900,19900,19880,61
|
|
20240326,141800,1214563180,19900,19880,19900,19880,123
|
|
20240326,141700,1212116080,19890,19900,19900,19880,32
|
|
20240326,141600,1211479510,19890,19900,19900,19880,74
|
|
20240326,141500,1210007710,19900,19880,19900,19880,84
|
|
20240326,141400,1208336370,19880,19950,19950,19880,108
|
|
20240326,141300,1206186760,19950,19900,19990,19900,2277
|
|
20240326,141200,1160862080,19900,19900,19900,19890,66
|
|
20240326,141100,1159548830,19900,19890,19900,19890,68
|
|
20240326,141000,1158195730,19900,19880,19900,19880,88
|
|
20240326,140900,1156445080,19880,19900,19900,19880,67
|
|
20240326,140800,1155112070,19900,19900,19900,19890,94
|
|
20240326,140700,1153241820,19890,19900,19900,19890,76
|
|
20240326,140600,1151729600,19900,19900,19900,19890,72
|
|
20240326,140500,1150296850,19880,19890,19900,19880,48
|
|
20240326,140400,1149342260,19890,19890,19900,19880,94
|
|
20240326,140300,1147472320,19890,19900,19900,19880,61
|
|
20240326,140200,1146258560,19900,19900,19900,19890,60
|
|
20240326,140100,1145064710,19880,19890,19900,19880,184
|
|
20240326,140000,1141404980,19890,19900,19900,19880,54
|
|
20240326,135900,1140330830,19900,19900,19900,19880,108
|
|
20240326,135800,1138182210,19900,19900,19900,19890,60
|
|
20240326,135700,1136988300,19900,19900,19900,19890,59
|
|
20240326,135600,1135814270,19900,19890,19900,19890,85
|
|
20240326,135500,1134122780,19890,19900,19900,19890,69
|
|
20240326,135400,1132749780,19890,19890,19900,19880,44
|
|
20240326,135300,1131874600,19890,19900,19900,19890,84
|
|
20240326,135200,1130203230,19890,19900,19900,19890,40
|
|
20240326,135100,1129407240,19900,19900,19900,19890,104
|
|
20240326,135000,1127337740,19900,19900,19900,19890,8
|
|
20240326,134900,1127178550,19900,19890,19900,19880,27
|
|
20240326,134800,1126641490,19890,19890,19890,19890,46
|
|
20240326,134700,1125726550,19890,19890,19890,19890,26
|
|
20240326,134600,1125209410,19890,19900,19900,19880,44
|
|
20240326,134500,1124334310,19900,19890,19900,19890,47
|
|
20240326,134400,1123399160,19890,19890,19890,19880,48
|
|
20240326,134300,1122444540,19890,19890,19890,19890,10
|
|
20240326,134200,1122245640,19900,19900,19900,19900,2506
|
|
20240326,134100,1072376240,19910,19910,19910,19910,41
|
|
20240326,134000,1071559930,19910,19900,19910,19900,100
|
|
20240326,133900,1069569510,19900,19910,19910,19900,53
|
|
20240326,133800,1068514400,19910,19910,19910,19900,15
|
|
20240326,133700,1068215760,19910,19910,19910,19900,91
|
|
20240326,133600,1066404050,19900,19910,19910,19900,17
|
|
20240326,133500,1066065600,19910,19890,19910,19890,35
|
|
20240326,133400,1065368950,19900,19890,19900,19890,46
|
|
20240326,133300,1064453820,19870,19890,19890,19870,31
|
|
20240326,133200,1063837690,19890,19910,19910,19870,58
|
|
20240326,133100,1062683810,19910,19890,19910,19880,132
|
|
20240326,133000,1060058160,19910,19940,19940,19860,648
|
|
20240326,132900,1047176110,19940,19940,19940,19930,54
|
|
20240326,132800,1046099370,19930,19930,19940,19930,38
|
|
20240326,132700,1045341840,19940,19930,19940,19930,33
|
|
20240326,132600,1044683920,19940,19920,19940,19920,31
|
|
20240326,132500,1044066320,19920,19930,19930,19890,617
|
|
20240326,132400,1031787310,19930,19930,19930,19930,31
|
|
20240326,132300,1031169480,19930,19920,19930,19900,57
|
|
20240326,132200,1030033890,19930,19930,19930,19920,50
|
|
20240326,132100,1029037490,19920,19930,19930,19920,37
|
|
20240326,132000,1028300300,19950,19920,19950,19920,76
|
|
20240326,131900,1026785240,19920,19920,19920,19920,21
|
|
20240326,131800,1026366920,19910,19950,19950,19910,67
|
|
20240326,131700,1025031530,19950,19950,19950,19940,61
|
|
20240326,131600,1023814700,19950,19940,19950,19920,65
|
|
20240326,131500,1022519240,19950,19950,19950,19950,90
|
|
20240326,131400,1020723740,19950,19950,19950,19930,20
|
|
20240326,131300,1020324960,19950,19950,19950,19940,14
|
|
20240326,131200,1020045670,19950,19940,19950,19940,75
|
|
20240326,131100,1018549790,19940,19910,19950,19910,298
|
|
20240326,131000,1012616190,19910,19940,19950,19910,279
|
|
20240326,130900,1007053510,19940,19940,19940,19930,47
|
|
20240326,130800,1006116420,19940,19930,19940,19920,21
|
|
20240326,130700,1005697810,19930,19910,19940,19900,1027
|
|
20240326,130600,985249920,19910,19910,19910,19900,15
|
|
20240326,130500,984951280,19900,19900,19900,19900,56
|
|
20240326,130400,983836880,19900,19920,19920,19820,5171
|
|
20240326,130300,881076360,19940,19950,19950,19940,56
|
|
20240326,130200,879959390,19950,19950,19950,19940,24
|
|
20240326,130100,879480690,19950,19940,19950,19940,33
|
|
20240326,130000,878822350,19930,19950,19950,19920,60
|
|
20240326,125900,877626150,19950,19930,19950,19920,45
|
|
20240326,125800,876729580,19930,19950,19950,19920,255
|
|
20240326,125700,871646990,19950,19940,19950,19940,34
|
|
20240326,125600,870968810,19950,19950,19950,19950,71
|
|
20240326,125500,869552360,19940,19950,19950,19940,61
|
|
20240326,125400,868335870,19950,19950,19950,19950,23
|
|
20240326,125300,867877020,19920,19950,19950,19920,137
|
|
20240326,125200,865146530,19950,19950,19950,19950,31
|
|
20240326,125100,864528080,19950,19950,19950,19940,31
|
|
20240326,125000,863909830,19940,19950,19950,19940,51
|
|
20240326,124900,862892470,19940,19940,19950,19940,15
|
|
20240326,124800,862593240,19940,19950,19950,19940,38
|
|
20240326,124700,861835240,19950,19950,19950,19950,56
|
|
20240326,124600,860718040,19950,19950,19950,19920,143
|
|
20240326,124500,857865520,19950,19950,19950,19950,18
|
|
20240326,124400,857506420,19950,19930,19950,19910,2566
|
|
20240326,124300,806325630,19940,19950,19950,19940,29
|
|
20240326,124200,805747150,19950,19950,19950,19940,82
|
|
20240326,124100,804111510,19950,19950,19950,19940,44
|
|
20240326,124000,803233800,19950,19950,19950,19950,13
|
|
20240326,123900,802974450,19950,19940,19950,19940,77
|
|
20240326,123800,801438720,19950,19950,19950,19940,54
|
|
20240326,123700,800361620,19950,19950,19950,19950,22
|
|
20240326,123600,799922720,19940,19950,19950,19940,75
|
|
20240326,123500,798426570,19950,19950,19950,19940,19
|
|
20240326,123400,798047530,19950,19950,19950,19940,31
|
|
20240326,123300,797429190,19950,19940,19950,19940,114
|
|
20240326,123200,795155370,19940,19940,19940,19930,25
|
|
20240326,123100,794656980,19930,19940,19940,19930,64
|
|
20240326,123000,793380830,19930,19940,19940,19930,148
|
|
20240326,122900,790430560,19930,19940,19940,19930,104
|
|
20240326,122800,788356910,19940,19940,19940,19930,58
|
|
20240326,122700,787200520,19940,19940,19940,19930,51
|
|
20240326,122600,786183790,19940,19940,19940,19940,28
|
|
20240326,122500,785625470,19940,19930,19940,19930,94
|
|
20240326,122400,783751510,19940,19950,19950,19940,653
|
|
20240326,122300,770727960,19950,19950,19950,19950,1
|
|
20240326,122200,770708010,19940,19950,19950,19940,80
|
|
20240326,122100,769112100,19950,19940,19950,19940,24
|
|
20240326,122000,768633510,19950,19950,19950,19940,52
|
|
20240326,121900,767596210,19950,19950,19950,19940,56
|
|
20240326,121800,766479030,19950,19940,19950,19940,40
|
|
20240326,121700,765681230,19950,19950,19950,19940,122
|
|
20240326,121600,763247520,19950,19940,19950,19940,43
|
|
20240326,121500,762389770,19950,19950,19950,19940,49
|
|
20240326,121400,761412530,19950,19950,19950,19940,91
|
|
20240326,121300,759597100,19950,19950,19950,19940,24
|
|
20240326,121200,759118400,19950,19950,19950,19950,62
|
|
20240326,121100,757881500,19950,19950,19950,19940,55
|
|
20240326,121000,756784350,19950,19950,19950,19940,15
|
|
20240326,120900,756485120,19950,19940,19950,19940,104
|
|
20240326,120800,754410430,19950,19950,19950,19950,24
|
|
20240326,120700,753931630,19950,19940,19950,19940,32
|
|
20240326,120600,753293470,19940,19950,19950,19940,66
|
|
20240326,120500,751976910,19950,19940,19950,19940,45
|
|
20240326,120400,751079420,19940,19950,19950,19940,26
|
|
20240326,120300,750560830,19950,19950,19950,19940,55
|
|
20240326,120200,749463600,19950,19940,19950,19940,51
|
|
20240326,120100,748446250,19950,19950,19950,19950,17
|
|
20240326,120000,748107100,19950,19950,19950,19940,47
|
|
20240326,115900,747169470,19950,19950,19950,19940,276
|
|
20240326,115800,741663370,19950,19950,19950,19940,49
|
|
20240326,115700,740685930,19950,19950,19950,19940,63
|
|
20240326,115600,739429180,19950,19940,19950,19940,3
|
|
20240326,115500,739369350,19950,19950,19950,19940,156
|
|
20240326,115400,736258250,19950,19950,19950,19940,35
|
|
20240326,115300,735560010,19950,19940,19950,19940,12
|
|
20240326,115200,735320620,19940,19950,19950,19940,88
|
|
20240326,115100,733565110,19950,19950,19950,19950,62
|
|
20240326,115000,732328210,19950,19940,19950,19940,92
|
|
20240326,114900,730493430,19950,19950,19950,19940,112
|
|
20240326,114800,728259050,19950,19950,19950,19940,34
|
|
20240326,114700,727580850,19950,19950,19950,19950,199
|
|
20240326,114600,723610800,19950,19950,19950,19950,7
|
|
20240326,114500,723471150,19940,19950,19950,19940,43
|
|
20240326,114400,722613420,19950,19950,19950,19950,60
|
|
20240326,114300,721416420,19950,19950,19950,19940,25
|
|
20240326,114200,720917760,19950,19950,19970,19940,4760
|
|
20240326,114100,625945810,19950,19950,19950,19940,1389
|
|
20240326,114000,598235360,19950,19940,19950,19940,29
|
|
20240326,113900,597656820,19950,19950,19950,19950,39
|
|
20240326,113800,596878770,19950,19950,19950,19940,95
|
|
20240326,113700,594983760,19950,19950,19950,19950,40
|
|
20240326,113600,594185760,19950,19950,19950,19940,54
|
|
20240326,113500,593108560,19940,19940,19950,19940,144
|
|
20240326,113400,590236890,19950,19950,19950,19940,45
|
|
20240326,113300,589339230,19950,19950,19950,19950,56
|
|
20240326,113200,588222030,19940,19950,19950,19940,40
|
|
20240326,113100,587424050,19950,19950,19950,19940,55
|
|
20240326,113000,586327240,19950,19950,19950,19950,70
|
|
20240326,112900,584930740,19950,19950,19950,19940,22
|
|
20240326,112800,584491950,19950,19950,19950,19940,48
|
|
20240326,112700,583534370,19950,19950,19950,19940,80
|
|
20240326,112600,581938470,19950,19950,19950,19950,35
|
|
20240326,112500,581240220,19950,19950,19950,19940,43
|
|
20240326,112400,580382380,19940,19950,19950,19940,59
|
|
20240326,112300,579205440,19950,19950,19950,19940,12
|
|
20240326,112200,578966050,19950,19950,19950,19940,80
|
|
20240326,112100,577370150,19950,19940,19950,19940,36
|
|
20240326,112000,576651970,19950,19940,19950,19940,19
|
|
20240326,111900,576273020,19950,19950,19950,19950,67
|
|
20240326,111800,574936370,19950,19940,19950,19940,35
|
|
20240326,111700,574238220,19940,19950,19950,19940,43
|
|
20240326,111600,573380490,19950,19950,19950,19950,63
|
|
20240326,111500,572123640,19950,19950,19950,19940,22
|
|
20240326,111400,571684850,19940,19950,19950,19940,73
|
|
20240326,111300,570228870,19950,19950,19950,19940,55
|
|
20240326,111200,569131730,19950,19940,19950,19940,83
|
|
20240326,111100,567476320,19950,19960,19960,19950,295
|
|
20240326,111000,561591030,19950,19950,19960,19920,2651
|
|
20240326,110900,508698240,19950,19950,19950,19950,51
|
|
20240326,110800,507680790,19950,19950,19950,19940,53
|
|
20240326,110700,506623540,19940,19950,19950,19940,75
|
|
20240326,110600,505127830,19950,19950,19950,19940,23
|
|
20240326,110500,504669100,19950,19950,19950,19950,41
|
|
20240326,110400,503851150,19950,19940,19950,19940,20
|
|
20240326,110300,503452300,19930,19940,19940,19930,15
|
|
20240326,110200,503153300,19950,19940,19950,19940,80
|
|
20240326,110100,501557540,19940,19940,19940,19940,24
|
|
20240326,110000,501078980,19940,19940,19980,19940,1582
|
|
20240326,105900,469500770,19950,19940,19950,19940,15
|
|
20240326,105800,469201640,19950,19950,19950,19950,23
|
|
20240326,105700,468742790,19950,19950,19950,19940,60
|
|
20240326,105600,467545800,19940,19940,19950,19940,33
|
|
20240326,105500,466887560,19940,19950,19950,19940,10
|
|
20240326,105400,466688070,19950,19940,19950,19940,56
|
|
20240326,105300,465571080,19940,19940,19940,19940,11
|
|
20240326,105200,465351740,19940,19940,19940,19930,34
|
|
20240326,105100,464673910,19940,19930,19940,19930,46
|
|
20240326,105000,463757100,19930,19920,19930,19920,18
|
|
20240326,104900,463398460,19930,19930,19930,19930,62
|
|
20240326,104800,462162800,19920,19930,19930,19920,11
|
|
20240326,104700,461943590,19920,19930,19930,19920,28
|
|
20240326,104600,461385650,19930,19920,19930,19920,73
|
|
20240326,104500,459930770,19920,19920,19920,19920,71
|
|
20240326,104400,458516450,19920,19920,19920,19920,0
|
|
20240326,104300,458516450,19920,19920,19920,19920,10
|
|
20240326,104200,458317250,19930,19920,19930,19920,48
|
|
20240326,104100,457360890,19920,19920,19920,19920,1
|
|
20240326,104000,457340970,19920,19920,19920,19920,10
|
|
20240326,103900,457141770,19920,19920,19920,19920,0
|
|
20240326,103800,457141770,19920,19910,19920,19910,12
|
|
20240326,103700,456902830,19910,19910,19910,19910,0
|
|
20240326,103600,456902830,19910,19940,19940,19910,288
|
|
20240326,103500,451160140,19950,19950,19950,19950,19
|
|
20240326,103400,450781090,19960,19900,19960,19900,1852
|
|
20240326,103300,413845140,19900,19900,19900,19900,2
|
|
20240326,103200,413805340,19950,19890,19950,19890,356
|
|
20240326,103100,406722170,19890,19900,19900,19890,239
|
|
20240326,103000,401966810,19910,19900,19910,19900,21
|
|
20240326,102900,401548890,19900,19890,19900,19890,77
|
|
20240326,102800,400016740,19890,19910,19910,19890,32
|
|
20240326,102700,399379820,19880,19920,19920,19880,613
|
|
20240326,102600,387191390,19880,19880,19880,19880,509
|
|
20240326,102500,377072470,19950,19910,19950,19870,774
|
|
20240326,102400,361669740,19910,19960,19960,19910,1183
|
|
20240326,102300,338100950,19980,19970,19980,19950,1657
|
|
20240326,102200,305017160,19970,19970,19970,19970,190
|
|
20240326,102100,301222860,19980,19990,19990,19960,2388
|
|
20240326,102000,253490720,19990,19990,20000,19990,170
|
|
20240326,101900,250092240,19990,19990,19990,19990,70
|
|
20240326,101800,248692940,19990,19990,19990,19990,60
|
|
20240326,101700,247493540,19990,19990,19990,19990,30
|
|
20240326,101600,246893840,19990,20000,20000,19990,23
|
|
20240326,101500,246433870,20000,20000,20000,19990,47
|
|
20240326,101400,245493960,20000,20000,20000,20000,202
|
|
20240326,101300,241453960,19990,20000,20000,19990,40
|
|
20240326,101200,240653980,20000,20000,20000,19990,954
|
|
20240326,101100,221574080,19990,19990,19990,19990,1
|
|
20240326,101000,221554090,19990,19990,19990,19990,10
|
|
20240326,100900,221354190,20000,20000,20000,19990,7
|
|
20240326,100800,221214200,20000,19990,20000,19990,14
|
|
20240326,100700,220934300,20000,20000,20000,20000,1
|
|
20240326,100600,220914300,19990,19990,20000,19990,15
|
|
20240326,100500,220614330,20000,19990,20000,19990,44
|
|
20240326,100400,219734580,20000,19990,20000,19990,12
|
|
20240326,100300,219494690,20000,20000,20000,19990,50
|
|
20240326,100200,218494790,19990,20000,20000,19990,23
|
|
20240326,100100,218034810,19990,20000,20000,19990,50
|
|
20240326,100000,217034920,20000,20000,20000,20000,0
|
|
20240326,095900,217034920,20000,19990,20000,19990,58
|
|
20240326,095800,215875480,19980,20000,20000,19980,31
|
|
20240326,095700,215255680,19980,19980,19980,19980,48
|
|
20240326,095600,214296640,19970,19980,19980,19950,44
|
|
20240326,095500,213418260,19960,19990,20000,19950,2166
|
|
20240326,095400,170144940,19990,19990,19990,19990,10
|
|
20240326,095300,169945040,20000,20000,20000,20000,301
|
|
20240326,095200,163925040,19990,19990,19990,19990,2
|
|
20240326,095100,163885060,19990,20000,20000,19990,47
|
|
20240326,095000,162945170,20000,20000,20000,20000,0
|
|
20240326,094900,162945170,20000,20000,20050,19990,1164
|
|
20240326,094800,139664250,19990,20000,20000,19990,129
|
|
20240326,094700,137084540,19990,19990,19990,19990,9
|
|
20240326,094600,136904630,19990,19990,19990,19990,0
|
|
20240326,094500,136904630,19990,19990,19990,19990,1
|
|
20240326,094400,136884640,19990,20000,20000,19990,147
|
|
20240326,094300,133944760,20000,20000,20000,20000,21
|
|
20240326,094200,133524760,19990,19990,19990,19990,11
|
|
20240326,094100,133304870,20000,20000,20050,20000,51
|
|
20240326,094000,132284770,20000,20000,20000,20000,41
|
|
20240326,093900,131464770,20000,20000,20050,20000,953
|
|
20240326,093800,112404020,19980,20050,20050,19980,649
|
|
20240326,093700,99421050,20050,20100,20100,20050,453
|
|
20240326,093600,90317700,20100,20150,20150,20100,51
|
|
20240326,093500,89291600,20150,20150,20150,20150,491
|
|
20240326,093400,79397950,20150,20150,20150,20150,23
|
|
20240326,093300,78934500,20150,20150,20150,20150,26
|
|
20240326,093200,78410600,20150,20150,20150,20150,20
|
|
20240326,093100,78007600,20200,20200,20200,20200,19
|
|
20240326,093000,77623800,20150,20200,20200,20150,13
|
|
20240326,092900,77361800,20200,20150,20200,20150,53
|
|
20240326,092800,76291400,20150,20150,20150,20150,184
|
|
20240326,092700,72583800,20150,20200,20200,20150,24
|
|
20240326,092600,72099250,20150,20150,20150,20150,2
|
|
20240326,092500,72058950,20150,20150,20150,20150,3
|
|
20240326,092400,71998500,20150,20150,20200,20100,211
|
|
20240326,092300,67746000,20150,20200,20200,20150,48
|
|
20240326,092200,66777800,20100,20100,20200,20100,23
|
|
20240326,092100,66313600,20100,20100,20100,20100,3
|
|
20240326,092000,66253300,20150,20150,20200,20100,83
|
|
20240326,091900,64580900,20100,20100,20100,20100,13
|
|
20240326,091800,64319600,20100,20100,20200,20100,104
|
|
20240326,091700,62228100,20100,20150,20150,20100,24
|
|
20240326,091600,61744600,20100,20150,20150,20100,535
|
|
20240326,091500,50965400,20150,20200,20200,20150,22
|
|
20240326,091400,50522050,20150,20150,20200,20150,205
|
|
20240326,091300,46381200,20150,20150,20200,20150,53
|
|
20240326,091200,45310750,20200,20200,20250,20100,83
|
|
20240326,091100,43633500,20250,20250,20250,20250,60
|
|
20240326,091000,42418500,20250,20250,20350,20250,661
|
|
20240326,090900,29017400,20250,20200,20300,20150,338
|
|
20240326,090800,22183350,20200,20200,20200,20200,39
|
|
20240326,090700,21395550,20250,20250,20250,20250,189
|
|
20240326,090600,17568300,20250,20250,20250,20250,94
|
|
20240326,090500,15664800,20250,20200,20250,20200,42
|
|
20240326,090400,14814400,20250,20250,20250,20200,89
|
|
20240326,090300,13013100,20250,20250,20250,20250,44
|
|
20240326,090200,12122100,20200,20150,20200,20150,161
|
|
20240326,090100,8876900,20150,20150,20150,20150,23
|
|
20240326,090000,8413450,20200,20250,20250,20000,416
|