593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,185000,2247468180,7470,7470,7470,7470,8829
|
|
20240329,184900,2247468180,7470,7470,7470,7470,0
|
|
20240329,184800,2247468180,7470,7470,7470,7470,0
|
|
20240329,184700,2247468180,7470,7470,7470,7470,0
|
|
20240329,184600,2247468180,7470,7470,7470,7470,0
|
|
20240329,184500,2247468180,7470,7470,7470,7470,0
|
|
20240329,184400,2247468180,7470,7470,7470,7470,0
|
|
20240329,184300,2247468180,7470,7470,7470,7470,0
|
|
20240329,184200,2247468180,7470,7470,7470,7470,0
|
|
20240329,184100,2247468180,7470,7470,7470,7470,0
|
|
20240329,184000,2247468180,7470,7470,7470,7470,0
|
|
20240329,183900,2247468180,7470,7470,7470,7470,0
|
|
20240329,183800,2247468180,7470,7470,7470,7470,0
|
|
20240329,183700,2247468180,7470,7470,7470,7470,0
|
|
20240329,183600,2247468180,7470,7470,7470,7470,0
|
|
20240329,183500,2247468180,7470,7470,7470,7470,0
|
|
20240329,183400,2247468180,7470,7470,7470,7470,0
|
|
20240329,183300,2247468180,7470,7470,7470,7470,0
|
|
20240329,183200,2247468180,7470,7470,7470,7470,0
|
|
20240329,183100,2247468180,7470,7470,7470,7470,0
|
|
20240329,183000,2247468180,7470,7470,7470,7470,0
|
|
20240329,182900,2247468180,7470,7470,7470,7470,0
|
|
20240329,182800,2247468180,7470,7470,7470,7470,0
|
|
20240329,182700,2247468180,7470,7470,7470,7470,0
|
|
20240329,182600,2247468180,7470,7470,7470,7470,0
|
|
20240329,182500,2247468180,7470,7470,7470,7470,0
|
|
20240329,182400,2247468180,7470,7470,7470,7470,0
|
|
20240329,182300,2247468180,7470,7470,7470,7470,0
|
|
20240329,182200,2247468180,7470,7470,7470,7470,0
|
|
20240329,182100,2247468180,7470,7470,7470,7470,0
|
|
20240329,182000,2247468180,7470,7470,7470,7470,8829
|
|
20240329,181900,2247468180,7470,7470,7470,7470,0
|
|
20240329,181800,2247468180,7470,7470,7470,7470,0
|
|
20240329,181700,2247468180,7470,7470,7470,7470,0
|
|
20240329,181600,2247468180,7470,7470,7470,7470,0
|
|
20240329,181500,2247468180,7470,7470,7470,7470,0
|
|
20240329,181400,2247468180,7470,7470,7470,7470,0
|
|
20240329,181300,2247468180,7470,7470,7470,7470,0
|
|
20240329,181200,2247468180,7470,7470,7470,7470,0
|
|
20240329,181100,2247468180,7470,7470,7470,7470,0
|
|
20240329,181000,2247468180,7470,7470,7470,7470,0
|
|
20240329,180900,2247468180,7470,7470,7470,7470,0
|
|
20240329,180800,2247468180,7470,7470,7470,7470,0
|
|
20240329,180700,2247468180,7470,7470,7470,7470,0
|
|
20240329,180600,2247468180,7470,7470,7470,7470,0
|
|
20240329,180500,2247468180,7470,7470,7470,7470,0
|
|
20240329,180400,2247468180,7470,7470,7470,7470,0
|
|
20240329,180300,2247468180,7470,7470,7470,7470,0
|
|
20240329,180200,2247468180,7470,7470,7470,7470,0
|
|
20240329,180100,2247468180,7470,7470,7470,7470,0
|
|
20240329,180000,2247468180,7470,7470,7470,7470,0
|
|
20240329,175900,2247468180,7470,7470,7470,7470,0
|
|
20240329,175800,2247468180,7470,7470,7470,7470,0
|
|
20240329,175700,2247468180,7470,7470,7470,7470,0
|
|
20240329,175600,2247468180,7470,7470,7470,7470,0
|
|
20240329,175500,2247468180,7470,7470,7470,7470,0
|
|
20240329,175400,2247468180,7470,7470,7470,7470,0
|
|
20240329,175300,2247468180,7470,7470,7470,7470,0
|
|
20240329,175200,2247468180,7470,7470,7470,7470,0
|
|
20240329,175100,2247468180,7470,7470,7470,7470,0
|
|
20240329,175000,2247468180,7470,7470,7470,7470,8829
|
|
20240329,174900,2247468180,7470,7470,7470,7470,0
|
|
20240329,174800,2247468180,7470,7470,7470,7470,0
|
|
20240329,174700,2247468180,7470,7470,7470,7470,0
|
|
20240329,174600,2247468180,7470,7470,7470,7470,0
|
|
20240329,174500,2247468180,7470,7470,7470,7470,0
|
|
20240329,174400,2247468180,7470,7470,7470,7470,0
|
|
20240329,174300,2247468180,7470,7470,7470,7470,0
|
|
20240329,174200,2247468180,7470,7470,7470,7470,0
|
|
20240329,174100,2247468180,7470,7470,7470,7470,0
|
|
20240329,174000,2247468180,7470,7470,7470,7470,0
|
|
20240329,173900,2247468180,7470,7470,7470,7470,0
|
|
20240329,173800,2247468180,7470,7470,7470,7470,0
|
|
20240329,173700,2247468180,7470,7470,7470,7470,0
|
|
20240329,173600,2247468180,7470,7470,7470,7470,0
|
|
20240329,173500,2247468180,7470,7470,7470,7470,0
|
|
20240329,173400,2247468180,7470,7470,7470,7470,0
|
|
20240329,173300,2247468180,7470,7470,7470,7470,0
|
|
20240329,173200,2247468180,7470,7470,7470,7470,0
|
|
20240329,173100,2247468180,7470,7470,7470,7470,0
|
|
20240329,173000,2247468180,7470,7470,7470,7470,0
|
|
20240329,172900,2247468180,7470,7470,7470,7470,0
|
|
20240329,172800,2247468180,7470,7470,7470,7470,0
|
|
20240329,172700,2247468180,7470,7470,7470,7470,0
|
|
20240329,172600,2247468180,7470,7470,7470,7470,0
|
|
20240329,172500,2247468180,7470,7470,7470,7470,0
|
|
20240329,172400,2247468180,7470,7470,7470,7470,0
|
|
20240329,172300,2247468180,7470,7470,7470,7470,0
|
|
20240329,172200,2247468180,7470,7470,7470,7470,0
|
|
20240329,172100,2247468180,7470,7470,7470,7470,0
|
|
20240329,172000,2247468180,7470,7470,7470,7470,8829
|
|
20240329,171900,2247468180,7470,7470,7470,7470,0
|
|
20240329,171800,2247468180,7470,7470,7470,7470,0
|
|
20240329,171700,2247468180,7470,7470,7470,7470,0
|
|
20240329,171600,2247468180,7470,7470,7470,7470,0
|
|
20240329,171500,2247468180,7470,7470,7470,7470,0
|
|
20240329,171400,2247468180,7470,7470,7470,7470,0
|
|
20240329,171300,2247468180,7470,7470,7470,7470,0
|
|
20240329,171200,2247468180,7470,7470,7470,7470,0
|
|
20240329,171100,2247468180,7470,7470,7470,7470,0
|
|
20240329,171000,2247468180,7470,7470,7470,7470,0
|
|
20240329,170900,2247468180,7470,7470,7470,7470,0
|
|
20240329,170800,2247468180,7470,7470,7470,7470,0
|
|
20240329,170700,2247468180,7470,7470,7470,7470,0
|
|
20240329,170600,2247468180,7470,7470,7470,7470,0
|
|
20240329,170500,2247468180,7470,7470,7470,7470,0
|
|
20240329,170400,2247468180,7470,7470,7470,7470,0
|
|
20240329,170300,2247468180,7470,7470,7470,7470,0
|
|
20240329,170200,2247468180,7470,7470,7470,7470,0
|
|
20240329,170100,2247468180,7470,7470,7470,7470,0
|
|
20240329,170000,2247468180,7470,7470,7470,7470,0
|
|
20240329,165900,2247468180,7470,7470,7470,7470,0
|
|
20240329,165800,2247468180,7470,7470,7470,7470,0
|
|
20240329,165700,2247468180,7470,7470,7470,7470,0
|
|
20240329,165600,2247468180,7470,7470,7470,7470,0
|
|
20240329,165500,2247468180,7470,7470,7470,7470,0
|
|
20240329,165400,2247468180,7470,7470,7470,7470,0
|
|
20240329,165300,2247468180,7470,7470,7470,7470,0
|
|
20240329,165200,2247468180,7470,7470,7470,7470,0
|
|
20240329,165100,2247468180,7470,7470,7470,7470,0
|
|
20240329,165000,2247468180,7470,7470,7470,7470,8829
|
|
20240329,164900,2247468180,7470,7470,7470,7470,0
|
|
20240329,164800,2247468180,7470,7470,7470,7470,0
|
|
20240329,164700,2247468180,7470,7470,7470,7470,0
|
|
20240329,164600,2247468180,7470,7470,7470,7470,0
|
|
20240329,164500,2247468180,7470,7470,7470,7470,0
|
|
20240329,164400,2247468180,7470,7470,7470,7470,0
|
|
20240329,164300,2247468180,7470,7470,7470,7470,0
|
|
20240329,164200,2247468180,7470,7470,7470,7470,0
|
|
20240329,164100,2247468180,7470,7470,7470,7470,0
|
|
20240329,164000,2247468180,7470,7470,7470,7470,0
|
|
20240329,163900,2247468180,7470,7470,7470,7470,0
|
|
20240329,163800,2247468180,7470,7470,7470,7470,0
|
|
20240329,163700,2247468180,7470,7470,7470,7470,0
|
|
20240329,163600,2247468180,7470,7470,7470,7470,0
|
|
20240329,163500,2247468180,7470,7470,7470,7470,0
|
|
20240329,163400,2247468180,7470,7470,7470,7470,0
|
|
20240329,163300,2247468180,7470,7470,7470,7470,0
|
|
20240329,163200,2247468180,7470,7470,7470,7470,0
|
|
20240329,163100,2247468180,7470,7470,7470,7470,0
|
|
20240329,163000,2247468180,7470,7470,7470,7470,0
|
|
20240329,162900,2247468180,7470,7470,7470,7470,0
|
|
20240329,162800,2247468180,7470,7470,7470,7470,0
|
|
20240329,162700,2247468180,7470,7470,7470,7470,0
|
|
20240329,162600,2247468180,7470,7470,7470,7470,0
|
|
20240329,162500,2247468180,7470,7470,7470,7470,0
|
|
20240329,162400,2247468180,7470,7470,7470,7470,0
|
|
20240329,162300,2247468180,7470,7470,7470,7470,0
|
|
20240329,162200,2247468180,7470,7470,7470,7470,0
|
|
20240329,162100,2247468180,7470,7470,7470,7470,0
|
|
20240329,162000,2247468180,7470,7470,7470,7470,8829
|
|
20240329,161900,2247468180,7470,7470,7470,7470,0
|
|
20240329,161800,2247468180,7470,7470,7470,7470,0
|
|
20240329,161700,2247468180,7470,7470,7470,7470,0
|
|
20240329,161600,2247468180,7470,7470,7470,7470,0
|
|
20240329,161500,2247468180,7470,7470,7470,7470,0
|
|
20240329,161400,2247468180,7470,7470,7470,7470,0
|
|
20240329,161300,2247468180,7470,7470,7470,7470,0
|
|
20240329,161200,2247468180,7470,7470,7470,7470,0
|
|
20240329,161100,2247468180,7470,7470,7470,7470,0
|
|
20240329,161000,2247468180,7470,7470,7470,7470,0
|
|
20240329,160900,2247468180,7470,7470,7470,7470,0
|
|
20240329,160800,2247468180,7470,7470,7470,7470,0
|
|
20240329,160700,2247468180,7470,7470,7470,7470,0
|
|
20240329,160600,2247468180,7470,7470,7470,7470,0
|
|
20240329,160500,2247468180,7470,7470,7470,7470,0
|
|
20240329,160400,2247468180,7470,7470,7470,7470,0
|
|
20240329,160300,2247468180,7470,7470,7470,7470,0
|
|
20240329,160200,2247468180,7470,7470,7470,7470,0
|
|
20240329,160100,2247468180,7470,7470,7470,7470,0
|
|
20240329,160000,2247468180,7470,7470,7470,7470,0
|
|
20240329,155900,2247468180,7470,7470,7470,7470,0
|
|
20240329,155800,2247468180,7470,7470,7470,7470,0
|
|
20240329,155700,2247468180,7470,7470,7470,7470,0
|
|
20240329,155600,2247468180,7470,7470,7470,7470,0
|
|
20240329,155500,2247468180,7470,7470,7470,7470,0
|
|
20240329,155400,2247468180,7470,7470,7470,7470,0
|
|
20240329,155300,2247468180,7470,7470,7470,7470,0
|
|
20240329,155200,2247468180,7470,7470,7470,7470,0
|
|
20240329,155100,2247468180,7470,7470,7470,7470,0
|
|
20240329,155000,2247468180,7470,7470,7470,7470,8829
|
|
20240329,154900,2247468180,7470,7470,7470,7470,0
|
|
20240329,154800,2247468180,7470,7470,7470,7470,0
|
|
20240329,154700,2247468180,7470,7470,7470,7470,0
|
|
20240329,154600,2247468180,7470,7470,7470,7470,0
|
|
20240329,154500,2247468180,7470,7470,7470,7470,0
|
|
20240329,154400,2247468180,7470,7470,7470,7470,0
|
|
20240329,154300,2247468180,7470,7470,7470,7470,0
|
|
20240329,154200,2247468180,7470,7470,7470,7470,0
|
|
20240329,154100,2247468180,7470,7470,7470,7470,0
|
|
20240329,154000,2247468180,7470,7470,7470,7470,0
|
|
20240329,153900,2247468180,7470,7470,7470,7470,0
|
|
20240329,153800,2247468180,7470,7470,7470,7470,0
|
|
20240329,153700,2247468180,7470,7470,7470,7470,0
|
|
20240329,153600,2247468180,7470,7470,7470,7470,0
|
|
20240329,153500,2247468180,7470,7470,7470,7470,0
|
|
20240329,153400,2247468180,7470,7470,7470,7470,0
|
|
20240329,153300,2247468180,7470,7470,7470,7470,0
|
|
20240329,153200,2247468180,7470,7470,7470,7470,0
|
|
20240329,153100,2247468180,7470,7470,7470,7470,0
|
|
20240329,153000,2247468180,7470,7470,7470,7470,8829
|
|
20240329,152900,2181515550,7470,7470,7470,7470,0
|
|
20240329,152800,2181515550,7470,7470,7470,7470,0
|
|
20240329,152700,2181515550,7470,7470,7470,7470,0
|
|
20240329,152600,2181515550,7470,7470,7470,7470,0
|
|
20240329,152500,2181515550,7470,7470,7470,7470,0
|
|
20240329,152400,2181515550,7470,7470,7470,7470,0
|
|
20240329,152300,2181515550,7470,7470,7470,7470,0
|
|
20240329,152200,2181515550,7470,7470,7470,7470,0
|
|
20240329,152100,2181515550,7470,7470,7470,7470,0
|
|
20240329,152000,2181515550,7470,7470,7470,7470,0
|
|
20240329,151900,2181515550,7470,7450,7470,7440,858
|
|
20240329,151800,2175122440,7450,7430,7470,7430,5603
|
|
20240329,151700,2133414590,7440,7360,7440,7350,5008
|
|
20240329,151600,2096349110,7370,7340,7370,7340,1525
|
|
20240329,151500,2085136360,7340,7270,7340,7270,3229
|
|
20240329,151400,2061495060,7260,7260,7260,7260,20
|
|
20240329,151300,2061349860,7280,7280,7280,7280,280
|
|
20240329,151200,2059311460,7280,7280,7280,7280,50
|
|
20240329,151100,2058947460,7300,7300,7300,7300,0
|
|
20240329,151000,2058947460,7300,7300,7300,7300,1
|
|
20240329,150900,2058940160,7280,7280,7280,7280,5
|
|
20240329,150800,2058903760,7300,7290,7300,7290,92
|
|
20240329,150700,2058232170,7290,7290,7290,7290,0
|
|
20240329,150600,2058232170,7290,7290,7290,7290,1
|
|
20240329,150500,2058224880,7290,7280,7290,7280,36
|
|
20240329,150400,2057962460,7280,7280,7290,7280,899
|
|
20240329,150300,2051416710,7280,7280,7280,7280,216
|
|
20240329,150200,2049844230,7280,7280,7280,7280,35
|
|
20240329,150100,2049589430,7280,7280,7280,7280,1
|
|
20240329,150000,2049582150,7290,7290,7290,7290,1
|
|
20240329,145900,2049574860,7300,7290,7300,7280,101
|
|
20240329,145800,2048839210,7290,7290,7290,7280,56
|
|
20240329,145700,2048431030,7290,7290,7290,7290,258
|
|
20240329,145600,2046550210,7290,7300,7300,7290,379
|
|
20240329,145500,2043783580,7310,7310,7310,7310,0
|
|
20240329,145400,2043783580,7310,7310,7310,7310,0
|
|
20240329,145300,2043783580,7310,7310,7310,7310,0
|
|
20240329,145200,2043783580,7310,7310,7310,7310,15
|
|
20240329,145100,2043673930,7300,7300,7300,7300,0
|
|
20240329,145000,2043673930,7300,7300,7300,7300,0
|
|
20240329,144900,2043673930,7300,7300,7300,7300,66
|
|
20240329,144800,2043192130,7310,7310,7310,7310,0
|
|
20240329,144700,2043192130,7310,7310,7310,7310,0
|
|
20240329,144600,2043192130,7310,7310,7310,7310,0
|
|
20240329,144500,2043192130,7310,7310,7310,7310,0
|
|
20240329,144400,2043192130,7310,7310,7310,7310,0
|
|
20240329,144300,2043192130,7310,7310,7310,7310,116
|
|
20240329,144200,2042344170,7340,7340,7340,7340,0
|
|
20240329,144100,2042344170,7340,7320,7340,7320,21
|
|
20240329,144000,2042190230,7320,7330,7330,7320,7
|
|
20240329,143900,2042138960,7350,7350,7350,7350,0
|
|
20240329,143800,2042138960,7350,7310,7350,7310,12
|
|
20240329,143700,2042050840,7340,7340,7340,7340,1
|
|
20240329,143600,2042043500,7310,7330,7330,7310,10
|
|
20240329,143500,2041970240,7360,7360,7360,7360,0
|
|
20240329,143400,2041970240,7360,7360,7360,7360,0
|
|
20240329,143300,2041970240,7360,7360,7360,7360,895
|
|
20240329,143200,2035383040,7360,7350,7360,7350,305
|
|
20240329,143100,2033138500,7370,7320,7370,7310,1114
|
|
20240329,143000,2024993000,7320,7320,7320,7320,3
|
|
20240329,142900,2024971040,7360,7360,7360,7360,0
|
|
20240329,142800,2024971040,7360,7360,7360,7360,0
|
|
20240329,142700,2024971040,7360,7360,7360,7360,108
|
|
20240329,142600,2024176160,7320,7290,7320,7290,1903
|
|
20240329,142500,2010268430,7290,7290,7290,7290,500
|
|
20240329,142400,2006623430,7290,7300,7300,7290,299
|
|
20240329,142300,2004443260,7320,7310,7320,7310,26
|
|
20240329,142200,2004253170,7300,7310,7310,7300,110
|
|
20240329,142100,2003450060,7300,7320,7320,7300,10
|
|
20240329,142000,2003376940,7320,7320,7320,7300,245
|
|
20240329,141900,2001584160,7320,7330,7340,7320,12
|
|
20240329,141800,2001496290,7330,7340,7340,7330,17
|
|
20240329,141700,2001371570,7350,7350,7350,7350,0
|
|
20240329,141600,2001371570,7350,7320,7350,7320,90
|
|
20240329,141500,2000712700,7320,7340,7340,7320,44
|
|
20240329,141400,2000389790,7400,7400,7400,7400,0
|
|
20240329,141300,2000389790,7400,7410,7410,7340,8
|
|
20240329,141200,2000330840,7350,7350,7350,7350,135
|
|
20240329,141100,1999338590,7450,7400,7450,7400,5206
|
|
20240329,141000,1960714200,7410,7490,7490,7330,3804
|
|
20240329,140900,1932626700,7490,7410,7500,7370,4564
|
|
20240329,140800,1898644690,7410,7230,7410,7230,7328
|
|
20240329,140700,1845043270,7220,7090,7220,7090,14868
|
|
20240329,140600,1738773280,7070,7070,7070,7070,1
|
|
20240329,140500,1738766210,7090,7100,7100,7090,20
|
|
20240329,140400,1738624310,7100,7110,7110,7100,30
|
|
20240329,140300,1738411210,7120,7040,7130,7040,6777
|
|
20240329,140200,1690422200,7030,7040,7050,7030,2388
|
|
20240329,140100,1673610900,7040,7040,7040,7040,1762
|
|
20240329,140000,1661206420,7040,7040,7040,7040,0
|
|
20240329,135900,1661206420,7040,7040,7040,7040,5790
|
|
20240329,135800,1620444820,7040,7040,7040,7040,1
|
|
20240329,135700,1620437780,7070,7070,7070,7070,362
|
|
20240329,135600,1617878440,7070,7040,7070,7030,1138
|
|
20240329,135500,1609852640,7040,7040,7040,7040,0
|
|
20240329,135400,1609852640,7040,7040,7040,7040,0
|
|
20240329,135300,1609852640,7040,7040,7040,7040,543
|
|
20240329,135200,1606029920,7040,7070,7070,7040,5483
|
|
20240329,135100,1567385910,7080,7080,7080,7080,1
|
|
20240329,135000,1567378830,7070,7080,7080,7060,607
|
|
20240329,134900,1563085910,7060,7060,7060,7060,650
|
|
20240329,134800,1558496910,7060,7060,7060,7060,0
|
|
20240329,134700,1558496910,7060,7080,7080,7060,2389
|
|
20240329,134600,1541614140,7090,7090,7090,7090,362
|
|
20240329,134500,1539047560,7090,7090,7090,7090,1
|
|
20240329,134400,1539040470,7090,7090,7090,7090,2
|
|
20240329,134300,1539026290,7110,7090,7110,7090,10
|
|
20240329,134200,1538955270,7090,7090,7090,7090,57
|
|
20240329,134100,1538551140,7080,7090,7090,7080,435
|
|
20240329,134000,1535468100,7100,7090,7100,7090,280
|
|
20240329,133900,1533480130,7090,7090,7090,7090,295
|
|
20240329,133800,1531388580,7090,7060,7090,7050,6116
|
|
20240329,133700,1488071500,7060,7070,7070,7060,2699
|
|
20240329,133600,1469011730,7050,7060,7060,7050,2466
|
|
20240329,133500,1451616960,7060,7060,7060,7060,1779
|
|
20240329,133400,1439057220,7060,7070,7070,7060,896
|
|
20240329,133300,1432726000,7070,7080,7080,7070,185
|
|
20240329,133200,1431416550,7090,7090,7090,7090,100
|
|
20240329,133100,1430707550,7100,7120,7120,7080,3283
|
|
20240329,133000,1407390740,7120,7120,7120,7120,3849
|
|
20240329,132900,1379985860,7150,7150,7150,7150,80
|
|
20240329,132800,1379413860,7150,7130,7150,7110,1010
|
|
20240329,132700,1372217850,7140,7140,7140,7140,37
|
|
20240329,132600,1371953670,7140,7140,7140,7140,0
|
|
20240329,132500,1371953670,7140,7120,7140,7120,260
|
|
20240329,132400,1370099990,7120,7110,7140,7110,594
|
|
20240329,132300,1365875110,7110,7110,7110,7110,111
|
|
20240329,132200,1365085900,7110,7120,7120,7110,265
|
|
20240329,132100,1363201330,7130,7110,7130,7110,250
|
|
20240329,132000,1361422830,7130,7140,7140,7130,2
|
|
20240329,131900,1361408560,7140,7140,7140,7140,0
|
|
20240329,131800,1361408560,7140,7140,7140,7140,2
|
|
20240329,131700,1361394280,7140,7140,7140,7110,1600
|
|
20240329,131600,1350014940,7130,7130,7130,7130,190
|
|
20240329,131500,1348660240,7150,7150,7150,7150,0
|
|
20240329,131400,1348660240,7150,7150,7150,7150,0
|
|
20240329,131300,1348660240,7150,7140,7150,7140,3
|
|
20240329,131200,1348638810,7140,7140,7140,7140,137
|
|
20240329,131100,1347660630,7150,7150,7150,7150,0
|
|
20240329,131000,1347660630,7150,7150,7150,7150,10
|
|
20240329,130900,1347589130,7150,7150,7150,7150,122
|
|
20240329,130800,1346716830,7150,7150,7150,7150,30
|
|
20240329,130700,1346502330,7150,7150,7150,7150,0
|
|
20240329,130600,1346502330,7150,7140,7150,7140,1165
|
|
20240329,130500,1338182200,7140,7110,7140,7100,1286
|
|
20240329,130400,1329038710,7130,7100,7130,7100,2737
|
|
20240329,130300,1309588460,7100,7110,7140,7100,15250
|
|
20240329,130200,1201308980,7100,7150,7160,7100,28246
|
|
20240329,130100,1000159650,7150,7150,7150,7150,800
|
|
20240329,130000,994439650,7150,7180,7180,7150,2887
|
|
20240329,125900,973783200,7200,7200,7200,7200,0
|
|
20240329,125800,973783200,7200,7200,7200,7200,21
|
|
20240329,125700,973632000,7200,7200,7200,7200,1
|
|
20240329,125600,973624800,7170,7190,7190,7170,250
|
|
20240329,125500,971829740,7200,7200,7200,7200,0
|
|
20240329,125400,971829740,7200,7200,7200,7200,120
|
|
20240329,125300,970965740,7200,7200,7200,7200,0
|
|
20240329,125200,970965740,7200,7200,7200,7200,0
|
|
20240329,125100,970965740,7200,7200,7200,7200,0
|
|
20240329,125000,970965740,7200,7200,7200,7200,0
|
|
20240329,124900,970965740,7200,7200,7200,7200,5
|
|
20240329,124800,970929740,7200,7200,7200,7200,27
|
|
20240329,124700,970735340,7200,7200,7200,7200,0
|
|
20240329,124600,970735340,7200,7200,7200,7200,275
|
|
20240329,124500,968755340,7200,7200,7200,7200,72
|
|
20240329,124400,968236940,7210,7210,7210,7210,0
|
|
20240329,124300,968236940,7210,7210,7210,7210,0
|
|
20240329,124200,968236940,7210,7200,7210,7200,74
|
|
20240329,124100,967704100,7190,7170,7190,7170,562
|
|
20240329,124000,963668950,7180,7180,7180,7170,1294
|
|
20240329,123900,954387930,7180,7190,7190,7180,20
|
|
20240329,123800,954244230,7200,7200,7200,7200,128
|
|
20240329,123700,953322630,7200,7180,7200,7170,2666
|
|
20240329,123600,934196070,7180,7190,7190,7180,2159
|
|
20240329,123500,918674580,7200,7200,7200,7200,124
|
|
20240329,123400,917781780,7210,7210,7210,7190,451
|
|
20240329,123300,914537190,7210,7190,7210,7190,212
|
|
20240329,123200,913011700,7190,7190,7190,7190,161
|
|
20240329,123100,911854110,7200,7200,7200,7200,0
|
|
20240329,123000,911854110,7200,7200,7200,7200,39
|
|
20240329,122900,911573310,7200,7200,7200,7200,975
|
|
20240329,122800,904553310,7200,7200,7200,7200,1223
|
|
20240329,122700,895747710,7210,7210,7210,7210,610
|
|
20240329,122600,891349610,7210,7210,7210,7210,47
|
|
20240329,122500,891010740,7210,7220,7220,7210,1130
|
|
20240329,122400,882863200,7210,7220,7220,7210,1051
|
|
20240329,122300,875285220,7220,7220,7220,7220,1
|
|
20240329,122200,875278000,7250,7250,7250,7230,30
|
|
20240329,122100,875060870,7250,7250,7250,7250,1
|
|
20240329,122000,875053620,7220,7250,7250,7220,2
|
|
20240329,121900,875039150,7240,7220,7240,7200,1022
|
|
20240329,121800,867671450,7250,7250,7250,7250,15
|
|
20240329,121700,867562700,7250,7230,7250,7230,36
|
|
20240329,121600,867302390,7220,7210,7230,7210,522
|
|
20240329,121500,863535880,7200,7210,7220,7200,3051
|
|
20240329,121400,841566570,7210,7220,7220,7210,427
|
|
20240329,121300,838487890,7210,7230,7230,7210,312
|
|
20240329,121200,836238340,7230,7230,7230,7230,2
|
|
20240329,121100,836223880,7230,7210,7230,7210,3
|
|
20240329,121000,836202230,7210,7230,7230,7210,1586
|
|
20240329,120900,824759350,7250,7250,7250,7250,0
|
|
20240329,120800,824759350,7250,7250,7250,7250,1
|
|
20240329,120700,824752100,7220,7240,7250,7220,113
|
|
20240329,120600,823935150,7250,7230,7250,7220,318
|
|
20240329,120500,821637720,7230,7250,7260,7230,3156
|
|
20240329,120400,798771890,7260,7280,7280,7260,2983
|
|
20240329,120300,777097860,7280,7280,7280,7280,0
|
|
20240329,120200,777097860,7280,7280,7280,7280,1
|
|
20240329,120100,777090580,7280,7280,7280,7280,313
|
|
20240329,120000,774811940,7290,7290,7290,7280,8
|
|
20240329,115900,774753670,7310,7310,7310,7310,1
|
|
20240329,115800,774746360,7300,7300,7300,7300,7
|
|
20240329,115700,774695260,7310,7310,7310,7310,0
|
|
20240329,115600,774695260,7310,7310,7310,7310,1
|
|
20240329,115500,774687950,7310,7300,7310,7300,16
|
|
20240329,115400,774571130,7300,7300,7300,7290,257
|
|
20240329,115300,772697530,7300,7300,7300,7300,9
|
|
20240329,115200,772631830,7300,7300,7300,7300,0
|
|
20240329,115100,772631830,7300,7300,7300,7300,1
|
|
20240329,115000,772624530,7300,7300,7300,7300,2
|
|
20240329,114900,772609930,7300,7300,7300,7300,201
|
|
20240329,114800,771142630,7300,7300,7300,7300,1
|
|
20240329,114700,771135330,7300,7300,7300,7300,33
|
|
20240329,114600,770894430,7300,7300,7300,7300,87
|
|
20240329,114500,770259330,7290,7290,7290,7290,8
|
|
20240329,114400,770201010,7300,7300,7300,7300,211
|
|
20240329,114300,768660710,7310,7310,7310,7310,2
|
|
20240329,114200,768646090,7330,7330,7330,7320,4
|
|
20240329,114100,768616780,7320,7330,7330,7310,2114
|
|
20240329,114000,753161260,7330,7330,7330,7330,202
|
|
20240329,113900,751680600,7330,7330,7330,7330,1
|
|
20240329,113800,751673270,7330,7330,7330,7330,2
|
|
20240329,113700,751658610,7330,7330,7330,7330,1
|
|
20240329,113600,751651280,7330,7330,7330,7330,2
|
|
20240329,113500,751636620,7330,7330,7330,7310,148
|
|
20240329,113400,750554210,7330,7310,7330,7310,147
|
|
20240329,113300,749478150,7310,7310,7310,7310,13
|
|
20240329,113200,749383120,7320,7320,7320,7320,4
|
|
20240329,113100,749353840,7330,7330,7330,7330,1
|
|
20240329,113000,749346510,7330,7270,7330,7270,521
|
|
20240329,112900,745553410,7280,7280,7280,7280,2
|
|
20240329,112800,745538850,7280,7270,7280,7270,302
|
|
20240329,112700,743343300,7270,7280,7280,7250,3971
|
|
20240329,112600,714546130,7280,7290,7290,7270,16
|
|
20240329,112500,714429780,7290,7290,7290,7290,0
|
|
20240329,112400,714429780,7290,7270,7290,7260,45
|
|
20240329,112300,714102760,7290,7270,7290,7270,1521
|
|
20240329,112200,703024850,7260,7290,7290,7250,14652
|
|
20240329,112100,596676470,7330,7330,7330,7330,2
|
|
20240329,112000,596661810,7290,7300,7330,7290,1663
|
|
20240329,111900,584535360,7330,7310,7330,7300,1254
|
|
20240329,111800,575381070,7330,7320,7330,7300,2164
|
|
20240329,111700,559564810,7330,7330,7330,7330,0
|
|
20240329,111600,559564810,7330,7330,7330,7330,201
|
|
20240329,111500,558091480,7330,7320,7330,7320,34
|
|
20240329,111400,557842280,7330,7330,7330,7330,0
|
|
20240329,111300,557842280,7330,7320,7350,7320,6
|
|
20240329,111200,557798290,7310,7320,7350,7310,220
|
|
20240329,111100,556188970,7350,7320,7350,7320,2
|
|
20240329,111000,556174300,7340,7360,7370,7320,3213
|
|
20240329,110900,532653960,7330,7350,7350,7330,3644
|
|
20240329,110800,505942890,7350,7350,7350,7350,4
|
|
20240329,110700,505913490,7370,7370,7370,7370,1
|
|
20240329,110600,505906120,7350,7370,7380,7340,1527
|
|
20240329,110500,494697760,7350,7370,7370,7350,2000
|
|
20240329,110400,479997490,7380,7370,7380,7360,513
|
|
20240329,110300,476221500,7380,7380,7380,7380,2
|
|
20240329,110200,476206740,7380,7380,7380,7380,2
|
|
20240329,110100,476191980,7380,7380,7380,7380,0
|
|
20240329,110000,476191980,7380,7380,7380,7380,0
|
|
20240329,105900,476191980,7380,7370,7380,7370,20
|
|
20240329,105800,476044570,7370,7380,7380,7370,143
|
|
20240329,105700,474990630,7360,7360,7360,7360,630
|
|
20240329,105600,470353830,7380,7370,7380,7370,2
|
|
20240329,105500,470339080,7360,7360,7360,7360,1
|
|
20240329,105400,470331720,7380,7380,7380,7380,0
|
|
20240329,105300,470331720,7380,7380,7380,7370,190
|
|
20240329,105200,468931390,7380,7360,7380,7360,13
|
|
20240329,105100,468835650,7380,7380,7380,7360,112
|
|
20240329,105000,468010960,7380,7370,7380,7370,60
|
|
20240329,104900,467568740,7380,7360,7380,7360,302
|
|
20240329,104800,465346000,7380,7370,7380,7370,17
|
|
20240329,104700,465220700,7380,7380,7380,7380,20
|
|
20240329,104600,465073100,7400,7400,7400,7400,1
|
|
20240329,104500,465065700,7350,7400,7400,7350,1901
|
|
20240329,104400,451082970,7370,7410,7410,7370,827
|
|
20240329,104300,444987640,7380,7410,7410,7380,31
|
|
20240329,104200,444758610,7410,7410,7410,7410,0
|
|
20240329,104100,444758610,7410,7410,7410,7410,0
|
|
20240329,104000,444758610,7410,7410,7410,7410,1
|
|
20240329,103900,444751200,7400,7410,7410,7400,22
|
|
20240329,103800,444588380,7430,7430,7430,7430,0
|
|
20240329,103700,444588380,7430,7420,7430,7420,3
|
|
20240329,103600,444566110,7410,7410,7410,7410,200
|
|
20240329,103500,443084110,7410,7410,7410,7410,0
|
|
20240329,103400,443084110,7410,7410,7410,7410,0
|
|
20240329,103300,443084110,7410,7390,7410,7390,17
|
|
20240329,103200,442958400,7390,7410,7410,7390,65
|
|
20240329,103100,442477910,7400,7410,7410,7400,3
|
|
20240329,103000,442455690,7410,7410,7410,7410,0
|
|
20240329,102900,442455690,7410,7410,7410,7410,0
|
|
20240329,102800,442455690,7410,7410,7410,7410,0
|
|
20240329,102700,442455690,7410,7400,7410,7380,871
|
|
20240329,102600,436023460,7410,7410,7410,7410,28
|
|
20240329,102500,435815980,7410,7420,7430,7410,162
|
|
20240329,102400,434615420,7430,7430,7430,7430,1
|
|
20240329,102300,434607990,7430,7430,7430,7430,1
|
|
20240329,102200,434600560,7440,7440,7440,7440,0
|
|
20240329,102100,434600560,7440,7440,7440,7440,1
|
|
20240329,102000,434593120,7440,7440,7440,7440,0
|
|
20240329,101900,434593120,7440,7420,7440,7420,127
|
|
20240329,101800,433650480,7440,7410,7440,7410,86
|
|
20240329,101700,433012840,7410,7410,7410,7410,1
|
|
20240329,101600,433005430,7410,7410,7410,7410,30
|
|
20240329,101500,432783130,7410,7410,7410,7410,1
|
|
20240329,101400,432775720,7410,7410,7410,7410,0
|
|
20240329,101300,432775720,7410,7410,7410,7410,0
|
|
20240329,101200,432775720,7410,7410,7410,7410,1
|
|
20240329,101100,432768310,7410,7410,7410,7410,3
|
|
20240329,101000,432746080,7390,7410,7410,7390,16
|
|
20240329,100900,432627660,7410,7410,7410,7410,1
|
|
20240329,100800,432620250,7410,7400,7410,7400,15
|
|
20240329,100700,432509240,7400,7390,7410,7390,1458
|
|
20240329,100600,421734590,7410,7400,7410,7400,163
|
|
20240329,100500,420528380,7420,7420,7420,7420,1
|
|
20240329,100400,420520960,7410,7410,7410,7410,1
|
|
20240329,100300,420513550,7440,7430,7440,7400,338
|
|
20240329,100200,418010520,7450,7450,7450,7450,0
|
|
20240329,100100,418010520,7450,7450,7450,7450,1
|
|
20240329,100000,418003070,7470,7460,7470,7460,3
|
|
20240329,095900,417980680,7470,7460,7480,7460,503
|
|
20240329,095800,414225320,7460,7410,7460,7410,22
|
|
20240329,095700,414061440,7470,7470,7470,7470,1
|
|
20240329,095600,414053970,7470,7440,7470,7440,3
|
|
20240329,095500,414031590,7360,7500,7500,7360,4404
|
|
20240329,095400,381459180,7500,7500,7500,7500,1
|
|
20240329,095300,381451680,7500,7490,7500,7490,502
|
|
20240329,095200,377691690,7490,7490,7490,7490,1
|
|
20240329,095100,377684200,7450,7490,7490,7450,330
|
|
20240329,095000,375225660,7490,7490,7490,7490,19
|
|
20240329,094900,375083350,7490,7450,7490,7450,4
|
|
20240329,094800,375053470,7450,7470,7490,7450,408
|
|
20240329,094700,372004770,7450,7450,7450,7450,91
|
|
20240329,094600,371326820,7470,7460,7470,7450,152
|
|
20240329,094500,370194360,7470,7470,7470,7470,2
|
|
20240329,094400,370179420,7470,7470,7470,7460,174
|
|
20240329,094300,368881070,7470,7470,7470,7470,10
|
|
20240329,094200,368806370,7470,7470,7470,7470,102
|
|
20240329,094100,368044430,7460,7470,7470,7460,242
|
|
20240329,094000,366237890,7450,7470,7470,7450,82
|
|
20240329,093900,365626640,7470,7470,7470,7470,52
|
|
20240329,093800,365238200,7470,7450,7470,7450,42
|
|
20240329,093700,364925260,7470,7450,7470,7450,423
|
|
20240329,093600,361771170,7450,7450,7450,7450,0
|
|
20240329,093500,361771170,7450,7440,7450,7440,10
|
|
20240329,093400,361696740,7450,7450,7450,7450,1
|
|
20240329,093300,361689290,7450,7450,7450,7450,11
|
|
20240329,093200,361607340,7450,7450,7450,7450,1
|
|
20240329,093100,361599890,7460,7460,7460,7410,4
|
|
20240329,093000,361570150,7460,7400,7460,7400,7
|
|
20240329,092900,361517990,7460,7460,7460,7460,1
|
|
20240329,092800,361510530,7460,7460,7460,7460,2
|
|
20240329,092700,361495610,7420,7460,7460,7380,3150
|
|
20240329,092600,338139160,7470,7490,7490,7470,156
|
|
20240329,092500,336971790,7490,7440,7490,7430,92
|
|
20240329,092400,336287420,7440,7500,7500,7440,318
|
|
20240329,092300,333921200,7500,7500,7500,7500,0
|
|
20240329,092200,333921200,7500,7500,7500,7470,68
|
|
20240329,092100,333412640,7500,7500,7500,7500,0
|
|
20240329,092000,333412640,7500,7500,7500,7460,242
|
|
20240329,091900,331604860,7520,7510,7520,7500,220
|
|
20240329,091800,329950680,7510,7510,7510,7510,301
|
|
20240329,091700,327690170,7500,7500,7510,7500,476
|
|
20240329,091600,324120150,7490,7470,7490,7470,3
|
|
20240329,091500,324097710,7460,7410,7460,7400,7552
|
|
20240329,091400,267921640,7420,7420,7420,7420,20
|
|
20240329,091300,267773240,7420,7420,7420,7420,11
|
|
20240329,091200,267691620,7420,7390,7420,7390,178
|
|
20240329,091100,266373860,7400,7390,7400,7390,117
|
|
20240329,091000,265509130,7370,7400,7410,7350,1650
|
|
20240329,090900,253364450,7420,7410,7420,7400,209
|
|
20240329,090800,251815520,7420,7410,7420,7410,87
|
|
20240329,090700,251170840,7410,7410,7410,7410,20
|
|
20240329,090600,251022640,7370,7390,7420,7370,128
|
|
20240329,090500,250076420,7410,7410,7410,7410,475
|
|
20240329,090400,246556670,7420,7420,7440,7420,1321
|
|
20240329,090300,236754650,7410,7420,7450,7410,2780
|
|
20240329,090200,216067420,7420,7440,7450,7400,618
|
|
20240329,090100,211475880,7430,7370,7430,7340,1433
|
|
20240329,090000,200917680,7350,7300,7450,7300,27485
|