587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,184400,9871191150,36900,36900,36900,36900,2717
|
|
20240320,184300,9871191150,36900,36900,36900,36900,0
|
|
20240320,184200,9871191150,36900,36900,36900,36900,0
|
|
20240320,184100,9871191150,36900,36900,36900,36900,0
|
|
20240320,184000,9871191150,36900,36900,36900,36900,0
|
|
20240320,183900,9871191150,36900,36900,36900,36900,0
|
|
20240320,183800,9871191150,36900,36900,36900,36900,0
|
|
20240320,183700,9871191150,36900,36900,36900,36900,0
|
|
20240320,183600,9871191150,36900,36900,36900,36900,0
|
|
20240320,183500,9871191150,36900,36900,36900,36900,0
|
|
20240320,183400,9871191150,36900,36900,36900,36900,0
|
|
20240320,183300,9871191150,36900,36900,36900,36900,0
|
|
20240320,183200,9871191150,36900,36900,36900,36900,0
|
|
20240320,183100,9871191150,36900,36900,36900,36900,0
|
|
20240320,183000,9871191150,36900,36900,36900,36900,0
|
|
20240320,182900,9871191150,36900,36900,36900,36900,0
|
|
20240320,182800,9871191150,36900,36900,36900,36900,0
|
|
20240320,182700,9871191150,36900,36900,36900,36900,0
|
|
20240320,182600,9871191150,36900,36900,36900,36900,0
|
|
20240320,182500,9871191150,36900,36900,36900,36900,0
|
|
20240320,182400,9871191150,36900,36900,36900,36900,0
|
|
20240320,182300,9871191150,36900,36900,36900,36900,0
|
|
20240320,182200,9871191150,36900,36900,36900,36900,0
|
|
20240320,182100,9871191150,36900,36900,36900,36900,0
|
|
20240320,182000,9871191150,36900,36900,36900,36900,0
|
|
20240320,181900,9871191150,36900,36900,36900,36900,0
|
|
20240320,181800,9871191150,36900,36900,36900,36900,0
|
|
20240320,181700,9871191150,36900,36900,36900,36900,0
|
|
20240320,181600,9871191150,36900,36900,36900,36900,0
|
|
20240320,181500,9871191150,36900,36900,36900,36900,0
|
|
20240320,181400,9871191150,36900,36900,36900,36900,2717
|
|
20240320,181300,9871191150,36900,36900,36900,36900,0
|
|
20240320,181200,9871191150,36900,36900,36900,36900,0
|
|
20240320,181100,9871191150,36900,36900,36900,36900,0
|
|
20240320,181000,9871191150,36900,36900,36900,36900,0
|
|
20240320,180900,9871191150,36900,36900,36900,36900,0
|
|
20240320,180800,9871191150,36900,36900,36900,36900,0
|
|
20240320,180700,9871191150,36900,36900,36900,36900,0
|
|
20240320,180600,9871191150,36900,36900,36900,36900,0
|
|
20240320,180500,9871191150,36900,36900,36900,36900,0
|
|
20240320,180400,9871191150,36900,36900,36900,36900,0
|
|
20240320,180300,9871191150,36900,36900,36900,36900,0
|
|
20240320,180200,9871191150,36900,36900,36900,36900,0
|
|
20240320,180100,9871191150,36900,36900,36900,36900,0
|
|
20240320,180000,9871191150,36900,36900,36900,36900,0
|
|
20240320,175900,9871191150,36900,36900,36900,36900,0
|
|
20240320,175800,9871191150,36900,36900,36900,36900,0
|
|
20240320,175700,9871191150,36900,36900,36900,36900,0
|
|
20240320,175600,9871191150,36900,36900,36900,36900,0
|
|
20240320,175500,9871191150,36900,36900,36900,36900,0
|
|
20240320,175400,9871191150,36900,36900,36900,36900,0
|
|
20240320,175300,9871191150,36900,36900,36900,36900,0
|
|
20240320,175200,9871191150,36900,36900,36900,36900,0
|
|
20240320,175100,9871191150,36900,36900,36900,36900,0
|
|
20240320,175000,9871191150,36900,36900,36900,36900,0
|
|
20240320,174900,9871191150,36900,36900,36900,36900,0
|
|
20240320,174800,9871191150,36900,36900,36900,36900,0
|
|
20240320,174700,9871191150,36900,36900,36900,36900,0
|
|
20240320,174600,9871191150,36900,36900,36900,36900,0
|
|
20240320,174500,9871191150,36900,36900,36900,36900,0
|
|
20240320,174400,9871191150,36900,36900,36900,36900,2717
|
|
20240320,174300,9871191150,36900,36900,36900,36900,0
|
|
20240320,174200,9871191150,36900,36900,36900,36900,0
|
|
20240320,174100,9871191150,36900,36900,36900,36900,0
|
|
20240320,174000,9871191150,36900,36900,36900,36900,0
|
|
20240320,173900,9871191150,36900,36900,36900,36900,0
|
|
20240320,173800,9871191150,36900,36900,36900,36900,0
|
|
20240320,173700,9871191150,36900,36900,36900,36900,0
|
|
20240320,173600,9871191150,36900,36900,36900,36900,0
|
|
20240320,173500,9871191150,36900,36900,36900,36900,0
|
|
20240320,173400,9871191150,36900,36900,36900,36900,0
|
|
20240320,173300,9871191150,36900,36900,36900,36900,0
|
|
20240320,173200,9871191150,36900,36900,36900,36900,0
|
|
20240320,173100,9871191150,36900,36900,36900,36900,0
|
|
20240320,173000,9871191150,36900,36900,36900,36900,0
|
|
20240320,172900,9871191150,36900,36900,36900,36900,0
|
|
20240320,172800,9871191150,36900,36900,36900,36900,0
|
|
20240320,172700,9871191150,36900,36900,36900,36900,0
|
|
20240320,172600,9871191150,36900,36900,36900,36900,0
|
|
20240320,172500,9871191150,36900,36900,36900,36900,0
|
|
20240320,172400,9871191150,36900,36900,36900,36900,0
|
|
20240320,172300,9871191150,36900,36900,36900,36900,0
|
|
20240320,172200,9871191150,36900,36900,36900,36900,0
|
|
20240320,172100,9871191150,36900,36900,36900,36900,0
|
|
20240320,172000,9871191150,36900,36900,36900,36900,0
|
|
20240320,171900,9871191150,36900,36900,36900,36900,0
|
|
20240320,171800,9871191150,36900,36900,36900,36900,0
|
|
20240320,171700,9871191150,36900,36900,36900,36900,0
|
|
20240320,171600,9871191150,36900,36900,36900,36900,0
|
|
20240320,171500,9871191150,36900,36900,36900,36900,0
|
|
20240320,171400,9871191150,36900,36900,36900,36900,2717
|
|
20240320,171300,9871191150,36900,36900,36900,36900,0
|
|
20240320,171200,9871191150,36900,36900,36900,36900,0
|
|
20240320,171100,9871191150,36900,36900,36900,36900,0
|
|
20240320,171000,9871191150,36900,36900,36900,36900,0
|
|
20240320,170900,9871191150,36900,36900,36900,36900,0
|
|
20240320,170800,9871191150,36900,36900,36900,36900,0
|
|
20240320,170700,9871191150,36900,36900,36900,36900,0
|
|
20240320,170600,9871191150,36900,36900,36900,36900,0
|
|
20240320,170500,9871191150,36900,36900,36900,36900,0
|
|
20240320,170400,9871191150,36900,36900,36900,36900,0
|
|
20240320,170300,9871191150,36900,36900,36900,36900,0
|
|
20240320,170200,9871191150,36900,36900,36900,36900,0
|
|
20240320,170100,9871191150,36900,36900,36900,36900,0
|
|
20240320,170000,9871191150,36900,36900,36900,36900,0
|
|
20240320,165900,9871191150,36900,36900,36900,36900,0
|
|
20240320,165800,9871191150,36900,36900,36900,36900,0
|
|
20240320,165700,9871191150,36900,36900,36900,36900,0
|
|
20240320,165600,9871191150,36900,36900,36900,36900,0
|
|
20240320,165500,9871191150,36900,36900,36900,36900,0
|
|
20240320,165400,9871191150,36900,36900,36900,36900,0
|
|
20240320,165300,9871191150,36900,36900,36900,36900,0
|
|
20240320,165200,9871191150,36900,36900,36900,36900,0
|
|
20240320,165100,9871191150,36900,36900,36900,36900,0
|
|
20240320,165000,9871191150,36900,36900,36900,36900,0
|
|
20240320,164900,9871191150,36900,36900,36900,36900,0
|
|
20240320,164800,9871191150,36900,36900,36900,36900,0
|
|
20240320,164700,9871191150,36900,36900,36900,36900,0
|
|
20240320,164600,9871191150,36900,36900,36900,36900,0
|
|
20240320,164500,9871191150,36900,36900,36900,36900,0
|
|
20240320,164400,9871191150,36900,36900,36900,36900,2717
|
|
20240320,164300,9871191150,36900,36900,36900,36900,0
|
|
20240320,164200,9871191150,36900,36900,36900,36900,0
|
|
20240320,164100,9871191150,36900,36900,36900,36900,0
|
|
20240320,164000,9871191150,36900,36900,36900,36900,0
|
|
20240320,163900,9871191150,36900,36900,36900,36900,0
|
|
20240320,163800,9871191150,36900,36900,36900,36900,0
|
|
20240320,163700,9871191150,36900,36900,36900,36900,0
|
|
20240320,163600,9871191150,36900,36900,36900,36900,0
|
|
20240320,163500,9871191150,36900,36900,36900,36900,0
|
|
20240320,163400,9871191150,36900,36900,36900,36900,0
|
|
20240320,163300,9871191150,36900,36900,36900,36900,0
|
|
20240320,163200,9871191150,36900,36900,36900,36900,0
|
|
20240320,163100,9871191150,36900,36900,36900,36900,0
|
|
20240320,163000,9871191150,36900,36900,36900,36900,0
|
|
20240320,162900,9871191150,36900,36900,36900,36900,0
|
|
20240320,162800,9871191150,36900,36900,36900,36900,0
|
|
20240320,162700,9871191150,36900,36900,36900,36900,0
|
|
20240320,162600,9871191150,36900,36900,36900,36900,0
|
|
20240320,162500,9871191150,36900,36900,36900,36900,0
|
|
20240320,162400,9871191150,36900,36900,36900,36900,0
|
|
20240320,162300,9871191150,36900,36900,36900,36900,0
|
|
20240320,162200,9871191150,36900,36900,36900,36900,0
|
|
20240320,162100,9871191150,36900,36900,36900,36900,0
|
|
20240320,162000,9871191150,36900,36900,36900,36900,0
|
|
20240320,161900,9871191150,36900,36900,36900,36900,0
|
|
20240320,161800,9871191150,36900,36900,36900,36900,0
|
|
20240320,161700,9871191150,36900,36900,36900,36900,0
|
|
20240320,161600,9871191150,36900,36900,36900,36900,0
|
|
20240320,161500,9871191150,36900,36900,36900,36900,0
|
|
20240320,161400,9871191150,36900,36900,36900,36900,2717
|
|
20240320,161300,9871191150,36900,36900,36900,36900,0
|
|
20240320,161200,9871191150,36900,36900,36900,36900,0
|
|
20240320,161100,9871191150,36900,36900,36900,36900,0
|
|
20240320,161000,9871191150,36900,36900,36900,36900,0
|
|
20240320,160900,9871191150,36900,36900,36900,36900,0
|
|
20240320,160800,9871191150,36900,36900,36900,36900,0
|
|
20240320,160700,9871191150,36900,36900,36900,36900,0
|
|
20240320,160600,9871191150,36900,36900,36900,36900,0
|
|
20240320,160500,9871191150,36900,36900,36900,36900,0
|
|
20240320,160400,9871191150,36900,36900,36900,36900,0
|
|
20240320,160300,9871191150,36900,36900,36900,36900,0
|
|
20240320,160200,9871191150,36900,36900,36900,36900,0
|
|
20240320,160100,9871191150,36900,36900,36900,36900,0
|
|
20240320,160000,9871191150,36900,36900,36900,36900,0
|
|
20240320,155900,9871191150,36900,36900,36900,36900,0
|
|
20240320,155800,9871191150,36900,36900,36900,36900,0
|
|
20240320,155700,9871191150,36900,36900,36900,36900,0
|
|
20240320,155600,9871191150,36900,36900,36900,36900,0
|
|
20240320,155500,9871191150,36900,36900,36900,36900,0
|
|
20240320,155400,9871191150,36900,36900,36900,36900,0
|
|
20240320,155300,9871191150,36900,36900,36900,36900,0
|
|
20240320,155200,9871191150,36900,36900,36900,36900,0
|
|
20240320,155100,9871191150,36900,36900,36900,36900,0
|
|
20240320,155000,9871191150,36900,36900,36900,36900,0
|
|
20240320,154900,9871191150,36900,36900,36900,36900,0
|
|
20240320,154800,9871191150,36900,36900,36900,36900,0
|
|
20240320,154700,9871191150,36900,36900,36900,36900,0
|
|
20240320,154600,9871191150,36900,36900,36900,36900,0
|
|
20240320,154500,9871191150,36900,36900,36900,36900,0
|
|
20240320,154400,9871191150,36900,36900,36900,36900,2717
|
|
20240320,154300,9871191150,36900,36900,36900,36900,0
|
|
20240320,154200,9871191150,36900,36900,36900,36900,0
|
|
20240320,154100,9871191150,36900,36900,36900,36900,0
|
|
20240320,154000,9871191150,36900,36900,36900,36900,0
|
|
20240320,153900,9871191150,36900,36900,36900,36900,0
|
|
20240320,153800,9871191150,36900,36900,36900,36900,0
|
|
20240320,153700,9871191150,36900,36900,36900,36900,0
|
|
20240320,153600,9871191150,36900,36900,36900,36900,0
|
|
20240320,153500,9871191150,36900,36900,36900,36900,0
|
|
20240320,153400,9871191150,36900,36900,36900,36900,0
|
|
20240320,153300,9871191150,36900,36900,36900,36900,0
|
|
20240320,153200,9871191150,36900,36900,36900,36900,0
|
|
20240320,153100,9871191150,36900,36900,36900,36900,0
|
|
20240320,153000,9871191150,36900,36900,36900,36900,2717
|
|
20240320,152900,9770933850,36900,36900,36900,36900,0
|
|
20240320,152800,9770933850,36900,36900,36900,36900,0
|
|
20240320,152700,9770933850,36900,36900,36900,36900,0
|
|
20240320,152600,9770933850,36900,36900,36900,36900,0
|
|
20240320,152500,9770933850,36900,36900,36900,36900,0
|
|
20240320,152400,9770933850,36900,36900,36900,36900,0
|
|
20240320,152300,9770933850,36900,36900,36900,36900,0
|
|
20240320,152200,9770933850,36900,36900,36900,36900,0
|
|
20240320,152100,9770933850,36900,36900,36900,36900,0
|
|
20240320,152000,9770933850,36900,36900,36900,36900,0
|
|
20240320,151900,9770933850,36900,36850,36950,36850,468
|
|
20240320,151800,9753660250,36850,36800,36900,36800,1038
|
|
20240320,151700,9715411850,36850,36800,36850,36800,410
|
|
20240320,151600,9700318800,36850,36800,36850,36800,574
|
|
20240320,151500,9679179300,36800,36800,36850,36800,3228
|
|
20240320,151400,9560353150,36800,36800,36850,36800,650
|
|
20240320,151300,9536423950,36850,36800,36850,36800,684
|
|
20240320,151200,9511244300,36850,36800,36850,36800,785
|
|
20240320,151100,9482350900,36850,36800,36900,36800,406
|
|
20240320,151000,9467388550,36850,36850,36900,36850,2345
|
|
20240320,150900,9380971400,36900,36900,36900,36850,483
|
|
20240320,150800,9363158850,36900,36950,36950,36900,237
|
|
20240320,150700,9354413450,36900,36900,36950,36900,554
|
|
20240320,150600,9333970050,36900,36900,36900,36850,446
|
|
20240320,150500,9317514400,36900,36900,36950,36850,754
|
|
20240320,150400,9289721650,36900,36900,36950,36900,299
|
|
20240320,150300,9278687700,36900,36950,36950,36850,780
|
|
20240320,150200,9249899250,36900,36950,36950,36900,132
|
|
20240320,150100,9245025550,36950,36950,36950,36900,152
|
|
20240320,150000,9239415900,36900,36950,36950,36900,1518
|
|
20240320,145900,9183396950,36900,36950,36950,36900,117
|
|
20240320,145800,9179074900,36950,36950,36950,36900,42
|
|
20240320,145700,9177523150,36950,36950,36950,36900,119
|
|
20240320,145600,9173130950,36950,36950,36950,36900,858
|
|
20240320,145500,9141469350,36900,36950,36950,36900,1649
|
|
20240320,145400,9080593800,37000,36950,37000,36900,318
|
|
20240320,145300,9068846150,36950,36950,36950,36900,606
|
|
20240320,145200,9046478400,36950,37000,37000,36950,647
|
|
20240320,145100,9022570850,36950,37000,37000,36950,77
|
|
20240320,145000,9019722250,37000,37000,37000,36950,42
|
|
20240320,144900,9018168500,37000,37000,37000,36950,34
|
|
20240320,144800,9016910650,36950,36950,37000,36900,632
|
|
20240320,144700,8993561550,36950,36950,36950,36900,658
|
|
20240320,144600,8969274400,36950,36950,36950,36900,451
|
|
20240320,144500,8952628750,36950,36950,36950,36900,178
|
|
20240320,144400,8946054250,36900,36950,36950,36900,724
|
|
20240320,144300,8919336550,36950,37000,37000,36900,665
|
|
20240320,144200,8894777600,37000,36950,37000,36950,246
|
|
20240320,144100,8885683850,37000,37000,37000,36950,316
|
|
20240320,144000,8873997850,37000,37000,37000,36950,247
|
|
20240320,143900,8864868000,36950,37000,37050,36950,1766
|
|
20240320,143800,8799536050,37050,37050,37050,37000,230
|
|
20240320,143700,8791015800,37000,37050,37050,37000,143
|
|
20240320,143600,8785721200,37050,37050,37050,37000,999
|
|
20240320,143500,8748716550,37000,37050,37050,37000,134
|
|
20240320,143400,8743757400,37000,37050,37050,37000,162
|
|
20240320,143300,8737761100,37050,37000,37050,37000,383
|
|
20240320,143200,8723575150,37000,37050,37050,37000,96
|
|
20240320,143100,8720018400,37050,37000,37050,37000,64
|
|
20240320,143000,8717647600,37050,37050,37050,37000,160
|
|
20240320,142900,8711725550,37050,37000,37050,36950,496
|
|
20240320,142800,8693373700,37000,37000,37000,36950,689
|
|
20240320,142700,8667880800,37000,36950,37000,36950,558
|
|
20240320,142600,8647261300,36950,37000,37000,36950,325
|
|
20240320,142500,8635245800,37000,37000,37000,36950,81
|
|
20240320,142400,8632250700,37000,36950,37050,36950,108
|
|
20240320,142300,8628254450,36950,37050,37050,36900,705
|
|
20240320,142200,8602195100,37050,37000,37100,37000,836
|
|
20240320,142100,8571251500,37050,37050,37050,37000,421
|
|
20240320,142000,8555653700,37050,36950,37050,36900,1809
|
|
20240320,141900,8488756050,36950,36950,37000,36900,1360
|
|
20240320,141800,8438559450,36950,36900,37000,36900,1200
|
|
20240320,141700,8394240900,36900,36900,36950,36850,2004
|
|
20240320,141600,8320315700,36900,36950,36950,36850,675
|
|
20240320,141500,8295415350,36850,36800,36950,36800,2093
|
|
20240320,141400,8218225500,36850,36900,36900,36800,3548
|
|
20240320,141300,8087579250,36850,37000,37050,36850,9267
|
|
20240320,141200,7744966000,37000,37450,37450,37000,16643
|
|
20240320,141100,7126906100,37450,37450,37450,37400,170
|
|
20240320,141000,7120547100,37450,37450,37450,37350,81
|
|
20240320,140900,7117515300,37400,37450,37450,37400,162
|
|
20240320,140800,7111455500,37450,37450,37450,37350,368
|
|
20240320,140700,7097681200,37450,37450,37450,37450,21
|
|
20240320,140600,7096894750,37400,37400,37450,37400,245
|
|
20240320,140500,7087727900,37450,37400,37450,37400,64
|
|
20240320,140400,7085333400,37400,37400,37400,37300,239
|
|
20240320,140300,7076397800,37400,37400,37400,37300,288
|
|
20240320,140200,7065627800,37300,37250,37400,37250,4072
|
|
20240320,140100,6913693250,37300,37300,37300,37300,51
|
|
20240320,140000,6911790950,37300,37300,37300,37300,31
|
|
20240320,135900,6910634650,37300,37300,37300,37250,249
|
|
20240320,135800,6901357900,37300,37300,37300,37250,136
|
|
20240320,135700,6896290700,37250,37300,37300,37250,135
|
|
20240320,135600,6891261100,37300,37300,37300,37250,124
|
|
20240320,135500,6886636150,37300,37250,37300,37250,51
|
|
20240320,135400,6884734600,37300,37300,37300,37250,1034
|
|
20240320,135300,6846201650,37300,37300,37300,37250,526
|
|
20240320,135200,6826593600,37300,37350,37350,37300,297
|
|
20240320,135100,6815515450,37350,37300,37350,37300,31
|
|
20240320,135000,6814357750,37300,37300,37300,37250,130
|
|
20240320,134900,6809510200,37300,37300,37300,37300,623
|
|
20240320,134800,6786272300,37300,37350,37350,37300,45
|
|
20240320,134700,6784591600,37350,37350,37350,37350,7
|
|
20240320,134600,6784330150,37350,37300,37350,37300,524
|
|
20240320,134500,6764783750,37300,37350,37350,37300,530
|
|
20240320,134400,6744988900,37400,37350,37400,37350,82
|
|
20240320,134300,6741925150,37400,37350,37400,37350,19
|
|
20240320,134200,6741214750,37400,37400,37400,37400,63
|
|
20240320,134100,6738858550,37350,37400,37400,37350,26
|
|
20240320,134000,6737886250,37400,37350,37400,37350,129
|
|
20240320,133900,6733068000,37350,37450,37450,37350,45
|
|
20240320,133800,6731386750,37350,37400,37400,37350,116
|
|
20240320,133700,6727050400,37350,37400,37400,37350,172
|
|
20240320,133600,6720618950,37450,37400,37450,37400,16
|
|
20240320,133500,6720019800,37450,37450,37450,37400,15
|
|
20240320,133400,6719458700,37450,37400,37450,37400,128
|
|
20240320,133300,6714669500,37400,37400,37450,37400,633
|
|
20240320,133200,6690995250,37400,37400,37450,37400,219
|
|
20240320,133100,6682804550,37400,37400,37400,37400,1
|
|
20240320,133000,6682767150,37300,37400,37400,37300,568
|
|
20240320,132900,6661570900,37350,37400,37450,37350,424
|
|
20240320,132800,6645731250,37400,37450,37450,37400,847
|
|
20240320,132700,6614053100,37400,37450,37450,37400,204
|
|
20240320,132600,6606423300,37450,37400,37450,37400,156
|
|
20240320,132500,6600588850,37400,37400,37400,37400,32
|
|
20240320,132400,6599392050,37400,37450,37450,37400,79
|
|
20240320,132300,6596435700,37450,37500,37500,37450,37
|
|
20240320,132200,6595049750,37500,37450,37500,37450,91
|
|
20240320,132100,6591638150,37450,37450,37500,37450,518
|
|
20240320,132000,6572238950,37450,37450,37500,37450,295
|
|
20240320,131900,6561191100,37450,37450,37450,37450,4
|
|
20240320,131800,6561041300,37450,37500,37500,37450,290
|
|
20240320,131700,6550166550,37500,37500,37500,37500,15
|
|
20240320,131600,6549604050,37450,37450,37450,37450,200
|
|
20240320,131500,6542114050,37450,37500,37500,37450,80
|
|
20240320,131400,6539114200,37500,37450,37500,37450,4
|
|
20240320,131300,6538964350,37500,37500,37500,37450,520
|
|
20240320,131200,6519487950,37500,37500,37500,37500,129
|
|
20240320,131100,6514650450,37500,37500,37600,37500,2156
|
|
20240320,131000,6433800350,37500,37550,37550,37500,568
|
|
20240320,130900,6412496150,37550,37550,37550,37500,60
|
|
20240320,130800,6410243200,37550,37600,37600,37550,258
|
|
20240320,130700,6400542550,37550,37550,37550,37550,33
|
|
20240320,130600,6399303400,37550,37500,37550,37500,689
|
|
20240320,130500,6373465850,37500,37500,37500,37450,126
|
|
20240320,130400,6368745850,37500,37500,37500,37500,541
|
|
20240320,130300,6348458350,37500,37600,37600,37500,14
|
|
20240320,130200,6347932550,37600,37500,37600,37500,274
|
|
20240320,130100,6337654500,37550,37500,37550,37450,242
|
|
20240320,130000,6328583950,37500,37500,37500,37500,262
|
|
20240320,125900,6318758950,37500,37500,37500,37450,246
|
|
20240320,125800,6309535600,37500,37500,37500,37450,252
|
|
20240320,125700,6300090600,37450,37400,37450,37400,404
|
|
20240320,125600,6284965800,37400,37450,37450,37400,3
|
|
20240320,125500,6284853550,37400,37400,37450,37400,17
|
|
20240320,125400,6284217600,37450,37400,37450,37400,42
|
|
20240320,125300,6282644750,37400,37450,37450,37400,100
|
|
20240320,125200,6278901250,37450,37450,37450,37450,59
|
|
20240320,125100,6276691700,37450,37400,37450,37400,202
|
|
20240320,125000,6269131800,37450,37450,37500,37450,911
|
|
20240320,124900,6235014800,37500,37500,37500,37450,120
|
|
20240320,124800,6230518450,37450,37500,37500,37450,23
|
|
20240320,124700,6229656950,37500,37500,37500,37450,100
|
|
20240320,124600,6225907700,37500,37450,37500,37450,165
|
|
20240320,124500,6219722300,37450,37450,37500,37450,148
|
|
20240320,124400,6214179650,37500,37500,37500,37450,23
|
|
20240320,124300,6213317750,37450,37450,37450,37450,16
|
|
20240320,124200,6212718550,37450,37500,37500,37450,186
|
|
20240320,124100,6205748100,37400,37500,37500,37400,210
|
|
20240320,124000,6197893700,37500,37400,37500,37400,858
|
|
20240320,123900,6165804400,37400,37350,37400,37350,86
|
|
20240320,123800,6162590350,37350,37400,37400,37350,109
|
|
20240320,123700,6158519050,37350,37400,37400,37350,55
|
|
20240320,123600,6156462300,37400,37450,37450,37350,481
|
|
20240320,123500,6138466650,37400,37450,37450,37400,21
|
|
20240320,123400,6137680450,37450,37450,37450,37400,108
|
|
20240320,123300,6133635900,37400,37400,37400,37400,505
|
|
20240320,123200,6114748900,37400,37400,37400,37400,116
|
|
20240320,123100,6110410500,37400,37400,37400,37400,34
|
|
20240320,123000,6109138900,37400,37400,37400,37350,10
|
|
20240320,122900,6108765300,37400,37400,37400,37350,16
|
|
20240320,122800,6108167400,37400,37350,37400,37350,81
|
|
20240320,122700,6105139050,37350,37350,37350,37350,48
|
|
20240320,122600,6103346250,37350,37350,37350,37350,23
|
|
20240320,122500,6102487200,37350,37350,37400,37350,221
|
|
20240320,122400,6094232800,37400,37400,37400,37350,30
|
|
20240320,122300,6093110850,37400,37400,37400,37350,182
|
|
20240320,122200,6086309550,37400,37350,37400,37350,400
|
|
20240320,122100,6071351900,37350,37300,37350,37250,817
|
|
20240320,122000,6040860950,37300,37300,37300,37300,266
|
|
20240320,121900,6030939150,37250,37300,37300,37250,330
|
|
20240320,121800,6018643250,37300,37300,37300,37250,62
|
|
20240320,121700,6016333250,37300,37300,37300,37300,47
|
|
20240320,121600,6014580150,37250,37300,37300,37250,147
|
|
20240320,121500,6009104100,37250,37300,37300,37250,45
|
|
20240320,121400,6007427400,37300,37250,37300,37250,53
|
|
20240320,121300,6005453050,37300,37300,37300,37250,174
|
|
20240320,121200,5998964350,37300,37250,37300,37250,271
|
|
20240320,121100,5988868600,37250,37300,37300,37250,42
|
|
20240320,121000,5987303500,37250,37250,37250,37250,0
|
|
20240320,120900,5987303500,37250,37250,37300,37250,71
|
|
20240320,120800,5984658150,37200,37250,37250,37200,445
|
|
20240320,120700,5968084000,37300,37300,37300,37300,56
|
|
20240320,120600,5965995200,37300,37300,37300,37300,68
|
|
20240320,120500,5963458800,37300,37350,37350,37300,197
|
|
20240320,120400,5956110550,37350,37350,37350,37300,163
|
|
20240320,120300,5950030300,37350,37350,37350,37300,170
|
|
20240320,120200,5943689050,37350,37350,37350,37350,0
|
|
20240320,120100,5943689050,37350,37350,37350,37300,362
|
|
20240320,120000,5930171400,37300,37350,37350,37300,297
|
|
20240320,115900,5919093150,37300,37350,37350,37300,220
|
|
20240320,115800,5910886950,37350,37350,37350,37350,75
|
|
20240320,115700,5908085700,37350,37350,37350,37300,302
|
|
20240320,115600,5896806400,37350,37300,37350,37300,452
|
|
20240320,115500,5879934450,37300,37300,37350,37300,411
|
|
20240320,115400,5864604050,37300,37350,37350,37300,144
|
|
20240320,115300,5859225800,37300,37350,37350,37300,114
|
|
20240320,115200,5854973050,37350,37350,37350,37300,104
|
|
20240320,115100,5851088700,37300,37350,37350,37300,79
|
|
20240320,115000,5848141900,37300,37300,37350,37300,253
|
|
20240320,114900,5838704850,37300,37250,37300,37200,508
|
|
20240320,114800,5819776200,37250,37250,37250,37250,167
|
|
20240320,114700,5813555450,37250,37300,37300,37250,146
|
|
20240320,114600,5808116850,37300,37250,37300,37250,316
|
|
20240320,114500,5796340700,37250,37250,37250,37250,471
|
|
20240320,114400,5778795950,37250,37250,37250,37250,57
|
|
20240320,114300,5776672700,37250,37250,37250,37250,110
|
|
20240320,114200,5772575200,37200,37200,37200,37200,201
|
|
20240320,114100,5765098000,37200,37150,37200,37150,313
|
|
20240320,114000,5753468500,37150,37200,37200,37150,11
|
|
20240320,113900,5753059500,37200,37200,37200,37200,4
|
|
20240320,113800,5752910700,37200,37150,37200,37150,239
|
|
20240320,113700,5744031650,37150,37200,37200,37150,530
|
|
20240320,113600,5724333900,37150,37200,37200,37150,122
|
|
20240320,113500,5719797100,37200,37200,37200,37150,127
|
|
20240320,113400,5715072750,37200,37200,37200,37200,160
|
|
20240320,113300,5709120750,37200,37150,37200,37150,134
|
|
20240320,113200,5704141400,37150,37150,37200,37150,258
|
|
20240320,113100,5694556000,37150,37200,37200,37150,221
|
|
20240320,113000,5686343850,37200,37150,37200,37150,77
|
|
20240320,112900,5683482800,37150,37200,37200,37150,709
|
|
20240320,112800,5657140500,37150,37150,37200,37150,245
|
|
20240320,112700,5648038650,37150,37150,37200,37150,208
|
|
20240320,112600,5640311400,37150,37150,37200,37150,313
|
|
20240320,112500,5628683350,37150,37200,37200,37150,737
|
|
20240320,112400,5601296950,37200,37150,37200,37150,824
|
|
20240320,112300,5570684250,37200,37200,37250,37150,383
|
|
20240320,112200,5556437050,37200,37200,37200,37200,629
|
|
20240320,112100,5533038250,37200,37250,37250,37200,17
|
|
20240320,112000,5532405100,37250,37200,37250,37200,635
|
|
20240320,111900,5508781500,37250,37250,37250,37200,83
|
|
20240320,111800,5505691250,37200,37250,37250,37200,158
|
|
20240320,111700,5499808650,37250,37250,37250,37250,111
|
|
20240320,111600,5495673900,37250,37250,37250,37200,75
|
|
20240320,111500,5492880200,37250,37250,37300,37250,165
|
|
20240320,111400,5486733450,37250,37250,37250,37200,447
|
|
20240320,111300,5470083700,37300,37300,37300,37250,206
|
|
20240320,111200,5462409950,37300,37250,37300,37250,583
|
|
20240320,111100,5440675300,37250,37250,37250,37200,269
|
|
20240320,111000,5430655600,37200,37150,37200,37150,5610
|
|
20240320,110900,5222241300,37150,37250,37250,37150,547
|
|
20240320,110800,5201893800,37250,37250,37250,37200,197
|
|
20240320,110700,5194560600,37250,37250,37250,37250,21
|
|
20240320,110600,5193778350,37200,37250,37250,37200,83
|
|
20240320,110500,5190686850,37300,37300,37300,37250,53
|
|
20240320,110400,5188712300,37300,37300,37300,37250,257
|
|
20240320,110300,5179135750,37300,37200,37300,37200,34
|
|
20240320,110200,5177869950,37200,37300,37300,37200,1693
|
|
20240320,110100,5114817850,37300,37300,37300,37300,18
|
|
20240320,110000,5114146450,37250,37300,37300,37250,411
|
|
20240320,105900,5098836600,37300,37300,37300,37300,181
|
|
20240320,105800,5092085300,37300,37300,37300,37250,169
|
|
20240320,105700,5085784600,37300,37250,37300,37250,952
|
|
20240320,105600,5050322450,37250,37200,37250,37150,805
|
|
20240320,105500,5020379900,37150,37200,37200,37150,356
|
|
20240320,105400,5007154400,37200,37200,37200,37150,482
|
|
20240320,105300,4989244250,37200,37150,37200,37150,203
|
|
20240320,105200,4981697650,37200,37150,37200,37100,1189
|
|
20240320,105100,4937513000,37150,37200,37200,37150,425
|
|
20240320,105000,4921717300,37150,37150,37200,37150,354
|
|
20240320,104900,4908561600,37200,37150,37200,37150,565
|
|
20240320,104800,4887571300,37200,37300,37300,37050,4968
|
|
20240320,104700,4703040800,37300,37300,37300,37250,52
|
|
20240320,104600,4701101450,37300,37350,37350,37250,680
|
|
20240320,104500,4675736550,37350,37300,37350,37300,56
|
|
20240320,104400,4673647550,37300,37300,37350,37300,385
|
|
20240320,104300,4659284650,37350,37300,37350,37300,67
|
|
20240320,104200,4656784250,37250,37300,37300,37250,133
|
|
20240320,104100,4651828000,37300,37350,37350,37300,406
|
|
20240320,104000,4636683800,37350,37300,37350,37300,97
|
|
20240320,103900,4633061350,37350,37350,37400,37300,653
|
|
20240320,103800,4608691450,37400,37400,37400,37350,336
|
|
20240320,103700,4596141200,37400,37350,37400,37300,157
|
|
20240320,103600,4590282150,37350,37450,37450,37300,460
|
|
20240320,103500,4573100250,37400,37400,37400,37350,1222
|
|
20240320,103400,4527398000,37400,37300,37400,37000,10519
|
|
20240320,103300,4136699850,37450,37500,37500,37300,3000
|
|
20240320,103200,4024597100,37500,37500,37550,37450,1678
|
|
20240320,103100,3961674150,37550,37550,37700,37550,495
|
|
20240320,103000,3943086150,37550,37650,37650,37550,841
|
|
20240320,102900,3911470100,37700,37750,37800,37700,483
|
|
20240320,102800,3893243050,37700,37800,37800,37700,642
|
|
20240320,102700,3868981800,37850,37800,37850,37800,293
|
|
20240320,102600,3857892250,37800,37750,37800,37750,1003
|
|
20240320,102500,3819979700,37750,37800,37800,37700,824
|
|
20240320,102400,3788882550,37750,37700,37750,37700,474
|
|
20240320,102300,3770989500,37700,37750,37800,37650,1245
|
|
20240320,102200,3724011600,37750,37800,37800,37750,210
|
|
20240320,102100,3716075000,37750,37800,37800,37750,346
|
|
20240320,102000,3702996300,37750,37700,37800,37700,333
|
|
20240320,101900,3690420950,37700,37800,37800,37650,823
|
|
20240320,101800,3659352950,37800,37750,37800,37700,704
|
|
20240320,101700,3632769500,37750,37800,37800,37700,559
|
|
20240320,101600,3611673350,37800,37850,37850,37750,469
|
|
20240320,101500,3593939350,37850,37850,37850,37800,313
|
|
20240320,101400,3582099950,37800,37850,37850,37800,548
|
|
20240320,101300,3561363750,37850,37550,37850,37550,560
|
|
20240320,101200,3540259450,37650,37850,37850,37500,789
|
|
20240320,101100,3510499900,37750,37850,37850,37750,288
|
|
20240320,101000,3499617400,37500,37900,37950,37500,1448
|
|
20240320,100900,3445015500,37950,37950,37950,37900,389
|
|
20240320,100800,3430258050,37950,38000,38000,37950,569
|
|
20240320,100700,3408663950,37950,37950,38000,37900,870
|
|
20240320,100600,3375642550,37950,37950,37950,37900,981
|
|
20240320,100500,3338438800,37900,37950,37950,37900,792
|
|
20240320,100400,3308382650,37950,37800,37950,37800,1941
|
|
20240320,100300,3234847400,37850,37850,37850,37700,383
|
|
20240320,100200,3220357450,37700,37800,37900,37700,978
|
|
20240320,100100,3183335900,37800,37700,37800,37700,1818
|
|
20240320,100000,3114661900,37700,37750,37800,37700,453
|
|
20240320,095900,3097557150,37750,37750,37800,37700,1157
|
|
20240320,095800,3053865550,37750,37750,37800,37700,1506
|
|
20240320,095700,2997008600,37700,37650,37700,37650,1230
|
|
20240320,095600,2950645100,37650,37650,37700,37650,634
|
|
20240320,095500,2926763850,37650,37700,37700,37600,481
|
|
20240320,095400,2908660150,37700,37700,37700,37600,682
|
|
20240320,095300,2882958100,37750,37650,37750,37650,815
|
|
20240320,095200,2852219500,37650,37550,37650,37550,1955
|
|
20240320,095100,2778692250,37550,37400,37550,37200,6140
|
|
20240320,095000,2549260750,37350,37250,37350,37250,744
|
|
20240320,094900,2521497100,37300,37200,37300,37150,688
|
|
20240320,094800,2495885500,37250,37250,37250,37200,703
|
|
20240320,094700,2469731450,37250,37300,37300,37200,2014
|
|
20240320,094600,2394778700,37300,37300,37300,37250,359
|
|
20240320,094500,2381404150,37250,37250,37300,37250,659
|
|
20240320,094400,2356855400,37250,37250,37250,37200,276
|
|
20240320,094300,2346586050,37250,37250,37250,37200,552
|
|
20240320,094200,2326036250,37250,37250,37250,37200,991
|
|
20240320,094100,2289128950,37250,37300,37350,37250,2657
|
|
20240320,094000,2190083150,37300,37350,37350,37300,967
|
|
20240320,093900,2153995300,37300,37300,37350,37300,870
|
|
20240320,093800,2121500950,37300,37350,37450,37300,741
|
|
20240320,093700,2093832700,37350,37300,37350,37300,322
|
|
20240320,093600,2081821650,37300,37450,37450,37300,627
|
|
20240320,093500,2058385400,37450,37350,37450,37300,741
|
|
20240320,093400,2030714800,37350,37400,37450,37350,1584
|
|
20240320,093300,1971526600,37400,37300,37400,37300,255
|
|
20240320,093200,1962000950,37350,37400,37450,37300,524
|
|
20240320,093100,1942416900,37450,37450,37450,37400,39
|
|
20240320,093000,1940956850,37450,37350,37450,37350,297
|
|
20240320,092900,1929855250,37400,37500,37550,37350,504
|
|
20240320,092800,1910973750,37500,37550,37550,37450,341
|
|
20240320,092700,1898187000,37550,37550,37550,37500,433
|
|
20240320,092600,1881933950,37550,37350,37600,37200,1071
|
|
20240320,092500,1841751100,37250,37200,37350,37150,1399
|
|
20240320,092400,1789647000,37250,37200,37250,37100,2075
|
|
20240320,092300,1712491500,37150,37250,37350,37150,1876
|
|
20240320,092200,1642656600,37250,37200,37350,37150,1097
|
|
20240320,092100,1601848250,37200,37300,37350,37200,3233
|
|
20240320,092000,1481379900,37300,37350,37400,37300,1347
|
|
20240320,091900,1431083200,37400,37450,37500,37350,3791
|
|
20240320,091800,1289248900,37500,37550,37550,37500,640
|
|
20240320,091700,1265246500,37500,37550,37600,37500,619
|
|
20240320,091600,1241996650,37550,37550,37700,37550,796
|
|
20240320,091500,1212098350,37450,37500,37550,37450,1215
|
|
20240320,091400,1166566150,37500,37500,37550,37450,768
|
|
20240320,091300,1137769450,37500,37600,37600,37500,676
|
|
20240320,091200,1112405350,37550,37500,37700,37450,2764
|
|
20240320,091100,1008678950,37450,37500,37550,37400,2393
|
|
20240320,091000,919021700,37500,37700,37750,37500,3753
|
|
20240320,090900,777855550,37700,37800,37800,37700,1075
|
|
20240320,090800,737309150,37800,37800,37900,37700,2145
|
|
20240320,090700,656261250,37900,37900,37950,37850,3275
|
|
20240320,090600,532272350,37900,37950,37950,37850,1371
|
|
20240320,090500,480314150,37950,37900,38000,37850,501
|
|
20240320,090400,461317200,37900,37850,37900,37800,1664
|
|
20240320,090300,398335950,37850,37900,37900,37800,2562
|
|
20240320,090200,301358550,37900,37850,37900,37850,1151
|
|
20240320,090100,257773350,37850,37900,38000,37850,1458
|
|
20240320,090000,202501750,37900,38000,38000,37850,5285
|