634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,193100,4452476950,13840,13840,13840,13840,17277
|
|
20240319,193000,4452476950,13840,13840,13840,13840,0
|
|
20240319,192900,4452476950,13840,13840,13840,13840,0
|
|
20240319,192800,4452476950,13840,13840,13840,13840,0
|
|
20240319,192700,4452476950,13840,13840,13840,13840,0
|
|
20240319,192600,4452476950,13840,13840,13840,13840,0
|
|
20240319,192500,4452476950,13840,13840,13840,13840,0
|
|
20240319,192400,4452476950,13840,13840,13840,13840,0
|
|
20240319,192300,4452476950,13840,13840,13840,13840,0
|
|
20240319,192200,4452476950,13840,13840,13840,13840,0
|
|
20240319,192100,4452476950,13840,13840,13840,13840,0
|
|
20240319,192000,4452476950,13840,13840,13840,13840,0
|
|
20240319,191900,4452476950,13840,13840,13840,13840,0
|
|
20240319,191800,4452476950,13840,13840,13840,13840,0
|
|
20240319,191700,4452476950,13840,13840,13840,13840,0
|
|
20240319,191600,4452476950,13840,13840,13840,13840,0
|
|
20240319,191500,4452476950,13840,13840,13840,13840,0
|
|
20240319,191400,4452476950,13840,13840,13840,13840,0
|
|
20240319,191300,4452476950,13840,13840,13840,13840,0
|
|
20240319,191200,4452476950,13840,13840,13840,13840,0
|
|
20240319,191100,4452476950,13840,13840,13840,13840,0
|
|
20240319,191000,4452476950,13840,13840,13840,13840,0
|
|
20240319,190900,4452476950,13840,13840,13840,13840,0
|
|
20240319,190800,4452476950,13840,13840,13840,13840,0
|
|
20240319,190700,4452476950,13840,13840,13840,13840,0
|
|
20240319,190600,4452476950,13840,13840,13840,13840,0
|
|
20240319,190500,4452476950,13840,13840,13840,13840,0
|
|
20240319,190400,4452476950,13840,13840,13840,13840,0
|
|
20240319,190300,4452476950,13840,13840,13840,13840,0
|
|
20240319,190200,4452476950,13840,13840,13840,13840,0
|
|
20240319,190100,4452476950,13840,13840,13840,13840,17277
|
|
20240319,190000,4452476950,13840,13840,13840,13840,0
|
|
20240319,185900,4452476950,13840,13840,13840,13840,0
|
|
20240319,185800,4452476950,13840,13840,13840,13840,0
|
|
20240319,185700,4452476950,13840,13840,13840,13840,0
|
|
20240319,185600,4452476950,13840,13840,13840,13840,0
|
|
20240319,185500,4452476950,13840,13840,13840,13840,0
|
|
20240319,185400,4452476950,13840,13840,13840,13840,0
|
|
20240319,185300,4452476950,13840,13840,13840,13840,0
|
|
20240319,185200,4452476950,13840,13840,13840,13840,0
|
|
20240319,185100,4452476950,13840,13840,13840,13840,0
|
|
20240319,185000,4452476950,13840,13840,13840,13840,0
|
|
20240319,184900,4452476950,13840,13840,13840,13840,0
|
|
20240319,184800,4452476950,13840,13840,13840,13840,0
|
|
20240319,184700,4452476950,13840,13840,13840,13840,0
|
|
20240319,184600,4452476950,13840,13840,13840,13840,0
|
|
20240319,184500,4452476950,13840,13840,13840,13840,0
|
|
20240319,184400,4452476950,13840,13840,13840,13840,0
|
|
20240319,184300,4452476950,13840,13840,13840,13840,0
|
|
20240319,184200,4452476950,13840,13840,13840,13840,0
|
|
20240319,184100,4452476950,13840,13840,13840,13840,0
|
|
20240319,184000,4452476950,13840,13840,13840,13840,0
|
|
20240319,183900,4452476950,13840,13840,13840,13840,0
|
|
20240319,183800,4452476950,13840,13840,13840,13840,0
|
|
20240319,183700,4452476950,13840,13840,13840,13840,0
|
|
20240319,183600,4452476950,13840,13840,13840,13840,0
|
|
20240319,183500,4452476950,13840,13840,13840,13840,0
|
|
20240319,183400,4452476950,13840,13840,13840,13840,0
|
|
20240319,183300,4452476950,13840,13840,13840,13840,0
|
|
20240319,183200,4452476950,13840,13840,13840,13840,0
|
|
20240319,183100,4452476950,13840,13840,13840,13840,17277
|
|
20240319,183000,4452476950,13840,13840,13840,13840,0
|
|
20240319,182900,4452476950,13840,13840,13840,13840,0
|
|
20240319,182800,4452476950,13840,13840,13840,13840,0
|
|
20240319,182700,4452476950,13840,13840,13840,13840,0
|
|
20240319,182600,4452476950,13840,13840,13840,13840,0
|
|
20240319,182500,4452476950,13840,13840,13840,13840,0
|
|
20240319,182400,4452476950,13840,13840,13840,13840,0
|
|
20240319,182300,4452476950,13840,13840,13840,13840,0
|
|
20240319,182200,4452476950,13840,13840,13840,13840,0
|
|
20240319,182100,4452476950,13840,13840,13840,13840,0
|
|
20240319,182000,4452476950,13840,13840,13840,13840,0
|
|
20240319,181900,4452476950,13840,13840,13840,13840,0
|
|
20240319,181800,4452476950,13840,13840,13840,13840,0
|
|
20240319,181700,4452476950,13840,13840,13840,13840,0
|
|
20240319,181600,4452476950,13840,13840,13840,13840,0
|
|
20240319,181500,4452476950,13840,13840,13840,13840,0
|
|
20240319,181400,4452476950,13840,13840,13840,13840,0
|
|
20240319,181300,4452476950,13840,13840,13840,13840,0
|
|
20240319,181200,4452476950,13840,13840,13840,13840,0
|
|
20240319,181100,4452476950,13840,13840,13840,13840,0
|
|
20240319,181000,4452476950,13840,13840,13840,13840,0
|
|
20240319,180900,4452476950,13840,13840,13840,13840,0
|
|
20240319,180800,4452476950,13840,13840,13840,13840,0
|
|
20240319,180700,4452476950,13840,13840,13840,13840,0
|
|
20240319,180600,4452476950,13840,13840,13840,13840,0
|
|
20240319,180500,4452476950,13840,13840,13840,13840,0
|
|
20240319,180400,4452476950,13840,13840,13840,13840,0
|
|
20240319,180300,4452476950,13840,13840,13840,13840,0
|
|
20240319,180200,4452476950,13840,13840,13840,13840,0
|
|
20240319,180100,4452476950,13840,13840,13840,13840,17277
|
|
20240319,180000,4452476950,13840,13840,13840,13840,0
|
|
20240319,175900,4452476950,13840,13840,13840,13840,0
|
|
20240319,175800,4452476950,13840,13840,13840,13840,0
|
|
20240319,175700,4452476950,13840,13840,13840,13840,0
|
|
20240319,175600,4452476950,13840,13840,13840,13840,0
|
|
20240319,175500,4452476950,13840,13840,13840,13840,0
|
|
20240319,175400,4452476950,13840,13840,13840,13840,0
|
|
20240319,175300,4452476950,13840,13840,13840,13840,0
|
|
20240319,175200,4452476950,13840,13840,13840,13840,0
|
|
20240319,175100,4452476950,13840,13840,13840,13840,0
|
|
20240319,175000,4452476950,13840,13840,13840,13840,0
|
|
20240319,174900,4452476950,13840,13840,13840,13840,0
|
|
20240319,174800,4452476950,13840,13840,13840,13840,0
|
|
20240319,174700,4452476950,13840,13840,13840,13840,0
|
|
20240319,174600,4452476950,13840,13840,13840,13840,0
|
|
20240319,174500,4452476950,13840,13840,13840,13840,0
|
|
20240319,174400,4452476950,13840,13840,13840,13840,0
|
|
20240319,174300,4452476950,13840,13840,13840,13840,0
|
|
20240319,174200,4452476950,13840,13840,13840,13840,0
|
|
20240319,174100,4452476950,13840,13840,13840,13840,0
|
|
20240319,174000,4452476950,13840,13840,13840,13840,0
|
|
20240319,173900,4452476950,13840,13840,13840,13840,0
|
|
20240319,173800,4452476950,13840,13840,13840,13840,0
|
|
20240319,173700,4452476950,13840,13840,13840,13840,0
|
|
20240319,173600,4452476950,13840,13840,13840,13840,0
|
|
20240319,173500,4452476950,13840,13840,13840,13840,0
|
|
20240319,173400,4452476950,13840,13840,13840,13840,0
|
|
20240319,173300,4452476950,13840,13840,13840,13840,0
|
|
20240319,173200,4452476950,13840,13840,13840,13840,0
|
|
20240319,173100,4452476950,13840,13840,13840,13840,17277
|
|
20240319,173000,4452476950,13840,13840,13840,13840,0
|
|
20240319,172900,4452476950,13840,13840,13840,13840,0
|
|
20240319,172800,4452476950,13840,13840,13840,13840,0
|
|
20240319,172700,4452476950,13840,13840,13840,13840,0
|
|
20240319,172600,4452476950,13840,13840,13840,13840,0
|
|
20240319,172500,4452476950,13840,13840,13840,13840,0
|
|
20240319,172400,4452476950,13840,13840,13840,13840,0
|
|
20240319,172300,4452476950,13840,13840,13840,13840,0
|
|
20240319,172200,4452476950,13840,13840,13840,13840,0
|
|
20240319,172100,4452476950,13840,13840,13840,13840,0
|
|
20240319,172000,4452476950,13840,13840,13840,13840,0
|
|
20240319,171900,4452476950,13840,13840,13840,13840,0
|
|
20240319,171800,4452476950,13840,13840,13840,13840,0
|
|
20240319,171700,4452476950,13840,13840,13840,13840,0
|
|
20240319,171600,4452476950,13840,13840,13840,13840,0
|
|
20240319,171500,4452476950,13840,13840,13840,13840,0
|
|
20240319,171400,4452476950,13840,13840,13840,13840,0
|
|
20240319,171300,4452476950,13840,13840,13840,13840,0
|
|
20240319,171200,4452476950,13840,13840,13840,13840,0
|
|
20240319,171100,4452476950,13840,13840,13840,13840,0
|
|
20240319,171000,4452476950,13840,13840,13840,13840,0
|
|
20240319,170900,4452476950,13840,13840,13840,13840,0
|
|
20240319,170800,4452476950,13840,13840,13840,13840,0
|
|
20240319,170700,4452476950,13840,13840,13840,13840,0
|
|
20240319,170600,4452476950,13840,13840,13840,13840,0
|
|
20240319,170500,4452476950,13840,13840,13840,13840,0
|
|
20240319,170400,4452476950,13840,13840,13840,13840,0
|
|
20240319,170300,4452476950,13840,13840,13840,13840,0
|
|
20240319,170200,4452476950,13840,13840,13840,13840,0
|
|
20240319,170100,4452476950,13840,13840,13840,13840,17277
|
|
20240319,170000,4452476950,13840,13840,13840,13840,0
|
|
20240319,165900,4452476950,13840,13840,13840,13840,0
|
|
20240319,165800,4452476950,13840,13840,13840,13840,0
|
|
20240319,165700,4452476950,13840,13840,13840,13840,0
|
|
20240319,165600,4452476950,13840,13840,13840,13840,0
|
|
20240319,165500,4452476950,13840,13840,13840,13840,0
|
|
20240319,165400,4452476950,13840,13840,13840,13840,0
|
|
20240319,165300,4452476950,13840,13840,13840,13840,0
|
|
20240319,165200,4452476950,13840,13840,13840,13840,0
|
|
20240319,165100,4452476950,13840,13840,13840,13840,0
|
|
20240319,165000,4452476950,13840,13840,13840,13840,0
|
|
20240319,164900,4452476950,13840,13840,13840,13840,0
|
|
20240319,164800,4452476950,13840,13840,13840,13840,0
|
|
20240319,164700,4452476950,13840,13840,13840,13840,0
|
|
20240319,164600,4452476950,13840,13840,13840,13840,0
|
|
20240319,164500,4452476950,13840,13840,13840,13840,0
|
|
20240319,164400,4452476950,13840,13840,13840,13840,0
|
|
20240319,164300,4452476950,13840,13840,13840,13840,0
|
|
20240319,164200,4452476950,13840,13840,13840,13840,0
|
|
20240319,164100,4452476950,13840,13840,13840,13840,0
|
|
20240319,164000,4452476950,13840,13840,13840,13840,0
|
|
20240319,163900,4452476950,13840,13840,13840,13840,0
|
|
20240319,163800,4452476950,13840,13840,13840,13840,0
|
|
20240319,163700,4452476950,13840,13840,13840,13840,0
|
|
20240319,163600,4452476950,13840,13840,13840,13840,0
|
|
20240319,163500,4452476950,13840,13840,13840,13840,0
|
|
20240319,163400,4452476950,13840,13840,13840,13840,0
|
|
20240319,163300,4452476950,13840,13840,13840,13840,0
|
|
20240319,163200,4452476950,13840,13840,13840,13840,0
|
|
20240319,163100,4452476950,13840,13840,13840,13840,17277
|
|
20240319,163000,4452476950,13840,13840,13840,13840,0
|
|
20240319,162900,4452476950,13840,13840,13840,13840,0
|
|
20240319,162800,4452476950,13840,13840,13840,13840,0
|
|
20240319,162700,4452476950,13840,13840,13840,13840,0
|
|
20240319,162600,4452476950,13840,13840,13840,13840,0
|
|
20240319,162500,4452476950,13840,13840,13840,13840,0
|
|
20240319,162400,4452476950,13840,13840,13840,13840,0
|
|
20240319,162300,4452476950,13840,13840,13840,13840,0
|
|
20240319,162200,4452476950,13840,13840,13840,13840,0
|
|
20240319,162100,4452476950,13840,13840,13840,13840,0
|
|
20240319,162000,4452476950,13840,13840,13840,13840,0
|
|
20240319,161900,4452476950,13840,13840,13840,13840,0
|
|
20240319,161800,4452476950,13840,13840,13840,13840,0
|
|
20240319,161700,4452476950,13840,13840,13840,13840,0
|
|
20240319,161600,4452476950,13840,13840,13840,13840,0
|
|
20240319,161500,4452476950,13840,13840,13840,13840,0
|
|
20240319,161400,4452476950,13840,13840,13840,13840,0
|
|
20240319,161300,4452476950,13840,13840,13840,13840,0
|
|
20240319,161200,4452476950,13840,13840,13840,13840,0
|
|
20240319,161100,4452476950,13840,13840,13840,13840,0
|
|
20240319,161000,4452476950,13840,13840,13840,13840,0
|
|
20240319,160900,4452476950,13840,13840,13840,13840,0
|
|
20240319,160800,4452476950,13840,13840,13840,13840,0
|
|
20240319,160700,4452476950,13840,13840,13840,13840,0
|
|
20240319,160600,4452476950,13840,13840,13840,13840,0
|
|
20240319,160500,4452476950,13840,13840,13840,13840,0
|
|
20240319,160400,4452476950,13840,13840,13840,13840,0
|
|
20240319,160300,4452476950,13840,13840,13840,13840,0
|
|
20240319,160200,4452476950,13840,13840,13840,13840,0
|
|
20240319,160100,4452476950,13840,13840,13840,13840,17277
|
|
20240319,160000,4452476950,13840,13840,13840,13840,0
|
|
20240319,155900,4452476950,13840,13840,13840,13840,0
|
|
20240319,155800,4452476950,13840,13840,13840,13840,0
|
|
20240319,155700,4452476950,13840,13840,13840,13840,0
|
|
20240319,155600,4452476950,13840,13840,13840,13840,0
|
|
20240319,155500,4452476950,13840,13840,13840,13840,0
|
|
20240319,155400,4452476950,13840,13840,13840,13840,0
|
|
20240319,155300,4452476950,13840,13840,13840,13840,0
|
|
20240319,155200,4452476950,13840,13840,13840,13840,0
|
|
20240319,155100,4452476950,13840,13840,13840,13840,0
|
|
20240319,155000,4452476950,13840,13840,13840,13840,0
|
|
20240319,154900,4452476950,13840,13840,13840,13840,0
|
|
20240319,154800,4452476950,13840,13840,13840,13840,0
|
|
20240319,154700,4452476950,13840,13840,13840,13840,0
|
|
20240319,154600,4452476950,13840,13840,13840,13840,0
|
|
20240319,154500,4452476950,13840,13840,13840,13840,0
|
|
20240319,154400,4452476950,13840,13840,13840,13840,0
|
|
20240319,154300,4452476950,13840,13840,13840,13840,0
|
|
20240319,154200,4452476950,13840,13840,13840,13840,0
|
|
20240319,154100,4452476950,13840,13840,13840,13840,0
|
|
20240319,154000,4452476950,13840,13840,13840,13840,0
|
|
20240319,153900,4452476950,13840,13840,13840,13840,0
|
|
20240319,153800,4452476950,13840,13840,13840,13840,0
|
|
20240319,153700,4452476950,13840,13840,13840,13840,0
|
|
20240319,153600,4452476950,13840,13840,13840,13840,0
|
|
20240319,153500,4452476950,13840,13840,13840,13840,0
|
|
20240319,153400,4452476950,13840,13840,13840,13840,0
|
|
20240319,153300,4452476950,13840,13840,13840,13840,0
|
|
20240319,153200,4452476950,13840,13840,13840,13840,0
|
|
20240319,153100,4452476950,13840,13840,13840,13840,17277
|
|
20240319,153000,4452476950,13840,13840,13840,13840,17277
|
|
20240319,152900,4213363270,13790,13790,13790,13790,0
|
|
20240319,152800,4213363270,13790,13790,13790,13790,0
|
|
20240319,152700,4213363270,13790,13790,13790,13790,0
|
|
20240319,152600,4213363270,13790,13790,13790,13790,0
|
|
20240319,152500,4213363270,13790,13790,13790,13790,0
|
|
20240319,152400,4213363270,13790,13790,13790,13790,0
|
|
20240319,152300,4213363270,13790,13790,13790,13790,0
|
|
20240319,152200,4213363270,13790,13790,13790,13790,0
|
|
20240319,152100,4213363270,13790,13790,13790,13790,0
|
|
20240319,152000,4213363270,13790,13790,13790,13790,0
|
|
20240319,151900,4213363270,13790,13790,13790,13780,1098
|
|
20240319,151800,4198224710,13790,13780,13790,13770,2185
|
|
20240319,151700,4168118270,13780,13790,13790,13780,197
|
|
20240319,151600,4165402620,13790,13790,13800,13780,494
|
|
20240319,151500,4158591810,13790,13780,13800,13780,253
|
|
20240319,151400,4155101350,13780,13780,13780,13770,1044
|
|
20240319,151300,4140717390,13800,13780,13800,13780,1558
|
|
20240319,151200,4119227220,13790,13790,13790,13790,623
|
|
20240319,151100,4110636050,13780,13800,13810,13780,523
|
|
20240319,151000,4103422470,13810,13790,13810,13790,547
|
|
20240319,150900,4095876210,13780,13780,13790,13770,748
|
|
20240319,150800,4085568410,13770,13750,13830,13740,2208
|
|
20240319,150700,4055087400,13730,13750,13750,13730,2223
|
|
20240319,150600,4024559850,13750,13780,13790,13740,4064
|
|
20240319,150500,3968607450,13780,13790,13800,13780,831
|
|
20240319,150400,3957147530,13790,13800,13810,13790,1404
|
|
20240319,150300,3937775990,13800,13790,13830,13790,2286
|
|
20240319,150200,3906193100,13790,13760,13800,13760,4172
|
|
20240319,150100,3848658120,13780,13770,13780,13750,1354
|
|
20240319,150000,3830000890,13780,13730,13780,13730,3919
|
|
20240319,145900,3776103370,13730,13720,13740,13720,145
|
|
20240319,145800,3774111940,13740,13730,13750,13730,891
|
|
20240319,145700,3761864900,13750,13730,13750,13710,2153
|
|
20240319,145600,3732278450,13730,13700,13740,13700,2672
|
|
20240319,145500,3695606720,13710,13690,13710,13690,242
|
|
20240319,145400,3692291970,13710,13700,13720,13690,1012
|
|
20240319,145300,3678415050,13700,13710,13710,13690,482
|
|
20240319,145200,3671812410,13710,13690,13710,13690,307
|
|
20240319,145100,3667608740,13690,13680,13690,13680,203
|
|
20240319,145000,3664829960,13680,13700,13700,13680,2768
|
|
20240319,144900,3626939740,13700,13720,13720,13700,508
|
|
20240319,144800,3619977820,13700,13710,13720,13690,874
|
|
20240319,144700,3607996290,13710,13720,13730,13710,609
|
|
20240319,144600,3599645570,13730,13690,13730,13690,1408
|
|
20240319,144500,3580359700,13680,13680,13690,13670,406
|
|
20240319,144400,3574802940,13680,13660,13680,13660,618
|
|
20240319,144300,3566358020,13670,13670,13670,13660,231
|
|
20240319,144200,3563200730,13670,13670,13670,13660,440
|
|
20240319,144100,3557186610,13670,13690,13690,13670,1831
|
|
20240319,144000,3532148220,13680,13690,13690,13680,1893
|
|
20240319,143900,3506251100,13680,13690,13690,13680,186
|
|
20240319,143800,3503705890,13690,13690,13700,13690,3619
|
|
20240319,143700,3454159400,13700,13700,13700,13700,129
|
|
20240319,143600,3452392100,13690,13690,13690,13690,90
|
|
20240319,143500,3451160000,13700,13690,13700,13690,866
|
|
20240319,143400,3439301710,13700,13700,13700,13700,349
|
|
20240319,143300,3434520410,13700,13700,13710,13700,133
|
|
20240319,143200,3432698210,13710,13710,13710,13690,656
|
|
20240319,143100,3423709620,13700,13710,13710,13700,2560
|
|
20240319,143000,3388628800,13720,13720,13720,13710,2348
|
|
20240319,142900,3356429420,13720,13720,13720,13720,43
|
|
20240319,142800,3355839460,13720,13710,13730,13710,367
|
|
20240319,142700,3350806190,13710,13710,13720,13710,578
|
|
20240319,142600,3342878130,13710,13730,13730,13710,2419
|
|
20240319,142500,3309690100,13720,13730,13730,13720,240
|
|
20240319,142400,3306395320,13730,13750,13750,13720,3872
|
|
20240319,142300,3253214440,13740,13750,13750,13740,1331
|
|
20240319,142200,3234920250,13750,13730,13750,13720,2289
|
|
20240319,142100,3203465660,13720,13710,13730,13700,1693
|
|
20240319,142000,3180241560,13710,13690,13710,13680,1564
|
|
20240319,141900,3158818080,13680,13690,13690,13680,4
|
|
20240319,141800,3158763350,13670,13700,13710,13670,2511
|
|
20240319,141700,3124395160,13710,13700,13710,13700,247
|
|
20240319,141600,3121010500,13700,13700,13710,13700,1451
|
|
20240319,141500,3101131070,13690,13740,13740,13690,791
|
|
20240319,141400,3090289490,13740,13720,13750,13710,3033
|
|
20240319,141300,3048639530,13720,13710,13720,13710,1159
|
|
20240319,141200,3032739350,13710,13690,13710,13690,1000
|
|
20240319,141100,3019037190,13700,13670,13700,13670,1121
|
|
20240319,141000,3003688100,13670,13670,13680,13660,877
|
|
20240319,140900,2991700010,13670,13690,13690,13670,1789
|
|
20240319,140800,2967212880,13690,13690,13690,13670,599
|
|
20240319,140700,2959018280,13680,13690,13690,13680,359
|
|
20240319,140600,2954107140,13690,13680,13690,13670,1292
|
|
20240319,140500,2936430770,13690,13700,13700,13680,1006
|
|
20240319,140400,2922655370,13710,13710,13710,13700,662
|
|
20240319,140300,2913584430,13710,13710,13720,13700,1913
|
|
20240319,140200,2887361090,13710,13690,13710,13690,3819
|
|
20240319,140100,2835023660,13690,13650,13690,13650,1447
|
|
20240319,140000,2815250210,13650,13600,13690,13600,7534
|
|
20240319,135900,2712274820,13580,13600,13600,13580,377
|
|
20240319,135800,2707148930,13600,13590,13600,13590,93
|
|
20240319,135700,2705884970,13590,13580,13600,13580,55
|
|
20240319,135600,2705137670,13580,13580,13580,13580,0
|
|
20240319,135500,2705137670,13580,13580,13600,13580,21
|
|
20240319,135400,2704852470,13610,13580,13610,13580,580
|
|
20240319,135300,2696967190,13630,13570,13640,13570,327
|
|
20240319,135200,2692513550,13580,13570,13580,13560,134
|
|
20240319,135100,2690695040,13560,13570,13570,13560,33
|
|
20240319,135000,2690247420,13570,13560,13580,13560,257
|
|
20240319,134900,2686758220,13570,13580,13580,13570,87
|
|
20240319,134800,2685577600,13580,13570,13580,13570,170
|
|
20240319,134700,2683269450,13570,13570,13570,13570,132
|
|
20240319,134600,2681478210,13570,13560,13570,13550,73
|
|
20240319,134500,2680488240,13560,13580,13580,13560,657
|
|
20240319,134400,2671578230,13570,13580,13580,13570,231
|
|
20240319,134300,2668441870,13580,13590,13590,13580,139
|
|
20240319,134200,2666552960,13590,13610,13650,13590,260
|
|
20240319,134100,2663014710,13590,13580,13590,13580,127
|
|
20240319,134000,2661289050,13590,13600,13630,13590,90
|
|
20240319,133900,2660064880,13600,13610,13630,13600,58
|
|
20240319,133800,2659275260,13620,13580,13660,13580,983
|
|
20240319,133700,2645891870,13580,13570,13580,13570,219
|
|
20240319,133600,2642919970,13580,13590,13590,13580,10
|
|
20240319,133500,2642784120,13600,13600,13600,13600,0
|
|
20240319,133400,2642784120,13600,13570,13600,13570,130
|
|
20240319,133300,2641017980,13570,13560,13570,13560,112
|
|
20240319,133200,2639498710,13560,13540,13570,13540,548
|
|
20240319,133100,2632072670,13540,13550,13550,13540,297
|
|
20240319,133000,2628048770,13550,13580,13580,13550,940
|
|
20240319,132900,2615287790,13590,13590,13590,13590,88
|
|
20240319,132800,2614091870,13590,13600,13600,13590,273
|
|
20240319,132700,2610381330,13600,13600,13600,13590,352
|
|
20240319,132600,2605595600,13600,13630,13630,13600,1819
|
|
20240319,132500,2580824510,13640,13640,13640,13640,136
|
|
20240319,132400,2578969470,13640,13640,13640,13630,100
|
|
20240319,132300,2577606310,13640,13640,13640,13640,39
|
|
20240319,132200,2577074350,13640,13640,13640,13640,55
|
|
20240319,132100,2576324150,13640,13670,13670,13620,2678
|
|
20240319,132000,2539781350,13650,13650,13650,13650,116
|
|
20240319,131900,2538197950,13650,13660,13670,13650,454
|
|
20240319,131800,2531995360,13650,13630,13660,13630,404
|
|
20240319,131700,2526484370,13640,13680,13690,13630,2104
|
|
20240319,131600,2497744640,13700,13710,13710,13680,592
|
|
20240319,131500,2489640930,13710,13690,13730,13690,3883
|
|
20240319,131400,2436418040,13690,13690,13700,13680,777
|
|
20240319,131300,2425780860,13680,13650,13690,13650,2152
|
|
20240319,131200,2396351830,13650,13650,13650,13650,188
|
|
20240319,131100,2393785630,13650,13640,13650,13640,696
|
|
20240319,131000,2384286830,13640,13640,13640,13640,315
|
|
20240319,130900,2379990230,13630,13640,13640,13630,528
|
|
20240319,130800,2372793580,13640,13660,13660,13640,453
|
|
20240319,130700,2366613470,13640,13650,13670,13640,850
|
|
20240319,130600,2355010670,13650,13670,13670,13640,993
|
|
20240319,130500,2341446120,13670,13580,13670,13580,3738
|
|
20240319,130400,2290490910,13580,13570,13580,13570,75
|
|
20240319,130300,2289473000,13570,13550,13570,13550,989
|
|
20240319,130200,2276060970,13550,13560,13560,13550,27
|
|
20240319,130100,2275694860,13550,13560,13560,13550,123
|
|
20240319,130000,2274027010,13550,13540,13560,13540,61
|
|
20240319,125900,2273200950,13540,13540,13540,13540,0
|
|
20240319,125800,2273200950,13540,13560,13560,13540,324
|
|
20240319,125700,2268810600,13560,13550,13560,13540,57
|
|
20240319,125600,2268038040,13560,13550,13560,13540,161
|
|
20240319,125500,2265856700,13540,13550,13550,13540,70
|
|
20240319,125400,2264908700,13550,13550,13550,13550,23
|
|
20240319,125300,2264597050,13560,13520,13560,13520,583
|
|
20240319,125200,2256707530,13520,13520,13520,13520,170
|
|
20240319,125100,2254409130,13510,13510,13510,13510,5
|
|
20240319,125000,2254341580,13520,13520,13520,13520,0
|
|
20240319,124900,2254341580,13520,13520,13520,13520,100
|
|
20240319,124800,2252989580,13530,13520,13530,13520,1167
|
|
20240319,124700,2237201580,13510,13500,13510,13500,1370
|
|
20240319,124600,2218705410,13500,13500,13500,13500,138
|
|
20240319,124500,2216842410,13510,13510,13510,13510,2
|
|
20240319,124400,2216815390,13520,13510,13530,13510,196
|
|
20240319,124300,2214166830,13500,13470,13500,13470,274
|
|
20240319,124200,2210468650,13470,13470,13500,13470,841
|
|
20240319,124100,2199133910,13470,13470,13500,13470,526
|
|
20240319,124000,2192046620,13470,13470,13470,13470,98
|
|
20240319,123900,2190726560,13460,13480,13480,13460,863
|
|
20240319,123800,2179102760,13490,13500,13510,13490,2031
|
|
20240319,123700,2151689500,13530,13510,13530,13510,142
|
|
20240319,123600,2149771060,13510,13500,13510,13500,288
|
|
20240319,123500,2145882060,13510,13510,13510,13510,176
|
|
20240319,123400,2143504300,13510,13510,13530,13510,715
|
|
20240319,123300,2133843510,13510,13510,13510,13510,0
|
|
20240319,123200,2133843510,13510,13510,13510,13510,273
|
|
20240319,123100,2130155280,13550,13540,13550,13540,5
|
|
20240319,123000,2130087550,13520,13520,13520,13520,325
|
|
20240319,122900,2125693550,13520,13530,13530,13520,146
|
|
20240319,122800,2123719170,13520,13550,13550,13520,181
|
|
20240319,122700,2121270070,13530,13580,13580,13530,125
|
|
20240319,122600,2119576210,13580,13550,13580,13550,832
|
|
20240319,122500,2108280200,13570,13570,13570,13570,0
|
|
20240319,122400,2108280200,13570,13560,13570,13560,202
|
|
20240319,122300,2105539530,13560,13560,13570,13560,504
|
|
20240319,122200,2098702430,13560,13520,13560,13520,672
|
|
20240319,122100,2089595100,13510,13510,13510,13510,94
|
|
20240319,122000,2088325160,13510,13510,13510,13500,140
|
|
20240319,121900,2086433860,13510,13520,13520,13510,197
|
|
20240319,121800,2083772360,13520,13520,13520,13510,829
|
|
20240319,121700,2072571550,13510,13510,13510,13510,169
|
|
20240319,121600,2070288360,13510,13520,13520,13510,949
|
|
20240319,121500,2057464900,13520,13520,13520,13520,156
|
|
20240319,121400,2055355780,13520,13520,13520,13520,130
|
|
20240319,121300,2053598180,13520,13520,13520,13520,114
|
|
20240319,121200,2052056900,13530,13520,13530,13520,158
|
|
20240319,121100,2049920730,13530,13530,13530,13520,353
|
|
20240319,121000,2045144690,13530,13530,13530,13530,6
|
|
20240319,120900,2045063510,13530,13530,13530,13530,7
|
|
20240319,120800,2044968800,13530,13530,13530,13530,1
|
|
20240319,120700,2044955270,13540,13550,13550,13540,162
|
|
20240319,120600,2042760860,13550,13550,13550,13540,91
|
|
20240319,120500,2041528010,13550,13540,13550,13540,121
|
|
20240319,120400,2039889320,13540,13530,13540,13530,92
|
|
20240319,120300,2038643730,13530,13530,13530,13530,7
|
|
20240319,120200,2038549020,13530,13530,13530,13530,0
|
|
20240319,120100,2038549020,13530,13530,13530,13530,69
|
|
20240319,120000,2037615450,13520,13520,13520,13520,10
|
|
20240319,115900,2037480250,13510,13510,13510,13510,123
|
|
20240319,115800,2035818520,13500,13530,13530,13500,635
|
|
20240319,115700,2027237240,13520,13520,13530,13520,78
|
|
20240319,115600,2026181940,13520,13520,13520,13520,103
|
|
20240319,115500,2024789380,13520,13530,13530,13520,44
|
|
20240319,115400,2024194350,13520,13520,13520,13520,200
|
|
20240319,115300,2021490350,13520,13520,13520,13520,450
|
|
20240319,115200,2015406350,13530,13550,13550,13530,61
|
|
20240319,115100,2014580800,13550,13540,13550,13530,838
|
|
20240319,115000,2003241490,13530,13560,13560,13530,250
|
|
20240319,114900,1999856930,13560,13540,13560,13540,343
|
|
20240319,114800,1995211710,13550,13560,13560,13550,996
|
|
20240319,114700,1981715810,13550,13550,13550,13550,1
|
|
20240319,114600,1981702260,13550,13580,13580,13550,71
|
|
20240319,114500,1980740180,13550,13570,13570,13550,1346
|
|
20240319,114400,1962488900,13570,13580,13580,13570,185
|
|
20240319,114300,1959977060,13580,13580,13580,13580,156
|
|
20240319,114200,1957858580,13590,13580,13590,13580,139
|
|
20240319,114100,1955969920,13590,13590,13590,13590,431
|
|
20240319,114000,1950112630,13600,13610,13610,13600,854
|
|
20240319,113900,1938498180,13610,13620,13620,13610,400
|
|
20240319,113800,1933053330,13620,13580,13670,13580,1842
|
|
20240319,113700,1907947650,13580,13580,13580,13570,100
|
|
20240319,113600,1906589740,13580,13580,13580,13580,65
|
|
20240319,113500,1905707040,13580,13560,13580,13560,149
|
|
20240319,113400,1903684500,13560,13550,13560,13550,226
|
|
20240319,113300,1900621510,13560,13570,13570,13560,314
|
|
20240319,113200,1896361690,13580,13580,13580,13580,6
|
|
20240319,113100,1896280210,13580,13580,13580,13580,20
|
|
20240319,113000,1896008610,13580,13590,13610,13580,146
|
|
20240319,112900,1894022900,13610,13560,13610,13560,481
|
|
20240319,112800,1887494010,13560,13550,13560,13550,113
|
|
20240319,112700,1885962160,13550,13550,13550,13550,596
|
|
20240319,112600,1877886360,13560,13580,13580,13560,757
|
|
20240319,112500,1867616060,13580,13600,13600,13580,2
|
|
20240319,112400,1867588880,13580,13590,13600,13580,231
|
|
20240319,112300,1864450320,13590,13610,13610,13590,1347
|
|
20240319,112200,1846134140,13610,13640,13640,13610,457
|
|
20240319,112100,1839909140,13640,13630,13640,13630,543
|
|
20240319,112000,1832508040,13630,13610,13630,13600,413
|
|
20240319,111900,1826882390,13610,13630,13630,13610,90
|
|
20240319,111800,1825655870,13640,13660,13660,13630,2569
|
|
20240319,111700,1790596620,13660,13610,13660,13610,2659
|
|
20240319,111600,1754314430,13610,13600,13620,13600,754
|
|
20240319,111500,1744050590,13590,13580,13610,13580,1587
|
|
20240319,111400,1722489400,13580,13600,13610,13580,1155
|
|
20240319,111300,1706789200,13620,13620,13620,13610,756
|
|
20240319,111200,1696494590,13620,13580,13620,13580,2911
|
|
20240319,111100,1656892520,13580,13570,13580,13570,325
|
|
20240319,111000,1652479120,13580,13550,13580,13550,1160
|
|
20240319,110900,1636738260,13550,13540,13550,13530,1274
|
|
20240319,110800,1619488480,13530,13510,13530,13510,466
|
|
20240319,110700,1613184660,13510,13540,13540,13510,106
|
|
20240319,110600,1611752300,13540,13540,13540,13540,7
|
|
20240319,110500,1611657520,13540,13550,13550,13540,206
|
|
20240319,110400,1608866530,13550,13490,13550,13490,724
|
|
20240319,110300,1599077470,13480,13480,13480,13480,0
|
|
20240319,110200,1599077470,13480,13480,13490,13470,538
|
|
20240319,110100,1591826200,13470,13470,13470,13470,3
|
|
20240319,110000,1591785790,13460,13460,13470,13450,308
|
|
20240319,105900,1587642370,13460,13470,13470,13460,565
|
|
20240319,105800,1580033550,13470,13480,13480,13470,410
|
|
20240319,105700,1574508350,13480,13500,13500,13480,224
|
|
20240319,105600,1571487510,13500,13520,13520,13490,1585
|
|
20240319,105500,1550096670,13520,13520,13520,13520,720
|
|
20240319,105400,1540362270,13520,13490,13520,13490,630
|
|
20240319,105300,1531848750,13480,13490,13490,13480,444
|
|
20240319,105200,1525860050,13490,13470,13490,13470,411
|
|
20240319,105100,1520323860,13480,13460,13490,13460,617
|
|
20240319,105000,1512015400,13470,13520,13520,13470,114
|
|
20240319,104900,1510479650,13460,13470,13470,13460,197
|
|
20240319,104800,1507826310,13480,13480,13510,13480,490
|
|
20240319,104700,1501211430,13470,13500,13510,13470,809
|
|
20240319,104600,1490293640,13500,13570,13570,13500,1030
|
|
20240319,104500,1476362780,13570,13540,13570,13540,256
|
|
20240319,104400,1472893640,13540,13550,13550,13530,252
|
|
20240319,104300,1469481950,13550,13580,13580,13540,482
|
|
20240319,104200,1462946670,13570,13590,13590,13560,2136
|
|
20240319,104100,1433950100,13560,13570,13620,13540,3622
|
|
20240319,104000,1384758650,13580,13580,13590,13500,4799
|
|
20240319,103900,1319602290,13580,13560,13690,13520,6820
|
|
20240319,103800,1226794640,13560,13430,13560,13420,4015
|
|
20240319,103700,1172547430,13420,13430,13430,13420,403
|
|
20240319,103600,1167136640,13430,13430,13430,13420,157
|
|
20240319,103500,1165028160,13430,13420,13430,13420,26
|
|
20240319,103400,1164679070,13410,13410,13410,13410,3
|
|
20240319,103300,1164638840,13410,13410,13410,13410,397
|
|
20240319,103200,1159315070,13420,13430,13430,13420,9
|
|
20240319,103100,1159194250,13420,13440,13440,13420,4
|
|
20240319,103000,1159140550,13410,13410,13440,13400,1049
|
|
20240319,102900,1145074420,13400,13400,13400,13400,0
|
|
20240319,102800,1145074420,13400,13400,13400,13400,155
|
|
20240319,102700,1142997420,13400,13430,13440,13400,350
|
|
20240319,102600,1138306750,13440,13400,13440,13400,543
|
|
20240319,102500,1131030350,13400,13440,13440,13400,4113
|
|
20240319,102400,1075850980,13440,13450,13460,13440,1375
|
|
20240319,102300,1057350960,13440,13450,13450,13440,108
|
|
20240319,102200,1055898440,13450,13450,13460,13440,1252
|
|
20240319,102100,1039062030,13450,13460,13460,13450,20
|
|
20240319,102000,1038792900,13460,13460,13460,13460,1
|
|
20240319,101900,1038779440,13440,13440,13460,13440,16
|
|
20240319,101800,1038564380,13440,13440,13440,13440,50
|
|
20240319,101700,1037892380,13470,13450,13470,13450,46
|
|
20240319,101600,1037273630,13450,13430,13450,13430,309
|
|
20240319,101500,1033122640,13440,13450,13450,13440,331
|
|
20240319,101400,1028672500,13440,13440,13440,13440,0
|
|
20240319,101300,1028672500,13440,13460,13460,13440,322
|
|
20240319,101200,1024338440,13470,13430,13470,13430,39
|
|
20240319,101100,1023813580,13440,13480,13480,13440,404
|
|
20240319,101000,1018380430,13460,13470,13480,13440,546
|
|
20240319,100900,1011038380,13470,13460,13480,13440,2153
|
|
20240319,100800,982074800,13490,13460,13490,13460,29
|
|
20240319,100700,981683880,13460,13490,13490,13460,50
|
|
20240319,100600,981010420,13470,13470,13490,13460,48
|
|
20240319,100500,980363690,13460,13470,13490,13460,268
|
|
20240319,100400,976753080,13470,13480,13480,13470,22
|
|
20240319,100300,976456550,13480,13480,13480,13470,194
|
|
20240319,100200,973843330,13480,13480,13480,13480,38
|
|
20240319,100100,973331090,13480,13500,13500,13480,210
|
|
20240319,100000,970498390,13500,13510,13510,13500,487
|
|
20240319,095900,963922510,13510,13530,13530,13510,26
|
|
20240319,095800,963570930,13520,13520,13530,13510,926
|
|
20240319,095700,951054280,13520,13520,13530,13500,767
|
|
20240319,095600,940685460,13520,13510,13540,13510,588
|
|
20240319,095500,932731970,13500,13450,13500,13450,2041
|
|
20240319,095400,905200350,13450,13430,13450,13430,1846
|
|
20240319,095300,880389040,13420,13430,13430,13420,223
|
|
20240319,095200,877396370,13430,13430,13430,13400,1824
|
|
20240319,095100,852918350,13430,13450,13450,13430,1271
|
|
20240319,095000,835826490,13460,13440,13460,13440,379
|
|
20240319,094900,830728270,13440,13430,13450,13430,608
|
|
20240319,094800,822555860,13440,13420,13440,13420,104
|
|
20240319,094700,821158420,13440,13410,13440,13400,1636
|
|
20240319,094600,799214060,13440,13400,13440,13380,1282
|
|
20240319,094500,782021280,13390,13390,13410,13380,1420
|
|
20240319,094400,763020400,13410,13410,13410,13400,510
|
|
20240319,094300,756184300,13410,13420,13420,13410,50
|
|
20240319,094200,755513340,13420,13390,13420,13390,170
|
|
20240319,094100,753231970,13420,13410,13420,13400,216
|
|
20240319,094000,750337000,13420,13420,13420,13420,0
|
|
20240319,093900,750337000,13420,13420,13420,13420,1
|
|
20240319,093800,750323580,13420,13340,13420,13340,301
|
|
20240319,093700,746298800,13340,13350,13350,13340,234
|
|
20240319,093600,743175400,13350,13340,13350,13340,26
|
|
20240319,093500,742828380,13340,13350,13350,13340,26
|
|
20240319,093400,742481520,13350,13340,13350,13340,80
|
|
20240319,093300,741413980,13330,13300,13350,13290,301
|
|
20240319,093200,737411500,13290,13370,13370,13290,8953
|
|
20240319,093100,618254660,13370,13390,13390,13370,269
|
|
20240319,093000,614656820,13400,13400,13400,13390,99
|
|
20240319,092900,613330420,13410,13400,13410,13400,46
|
|
20240319,092800,612713950,13390,13380,13390,13380,210
|
|
20240319,092700,609903600,13380,13370,13380,13370,293
|
|
20240319,092600,605986140,13380,13370,13380,13370,185
|
|
20240319,092500,603511140,13360,13380,13380,13360,619
|
|
20240319,092400,595235830,13380,13370,13380,13370,663
|
|
20240319,092300,586365110,13370,13370,13380,13370,207
|
|
20240319,092200,583597100,13370,13370,13370,13370,59
|
|
20240319,092100,582808270,13380,13390,13390,13380,1231
|
|
20240319,092000,566332310,13400,13400,13410,13400,922
|
|
20240319,091900,553976480,13420,13430,13430,13400,1620
|
|
20240319,091800,532238050,13450,13440,13460,13430,2183
|
|
20240319,091700,502868220,13420,13450,13460,13420,762
|
|
20240319,091600,492627100,13450,13470,13470,13450,2361
|
|
20240319,091500,460852790,13470,13480,13480,13470,270
|
|
20240319,091400,457213730,13470,13440,13470,13430,1106
|
|
20240319,091300,442334720,13440,13430,13440,13400,557
|
|
20240319,091200,434864240,13430,13430,13440,13420,296
|
|
20240319,091100,430890970,13430,13430,13430,13400,132
|
|
20240319,091000,429118290,13430,13390,13430,13390,1324
|
|
20240319,090900,411356930,13390,13420,13420,13390,843
|
|
20240319,090800,400057270,13420,13420,13420,13410,392
|
|
20240319,090700,394798250,13440,13370,13440,13370,1958
|
|
20240319,090600,368524370,13340,13370,13370,13300,1010
|
|
20240319,090500,355065070,13340,13310,13420,13300,2148
|
|
20240319,090400,326310400,13300,13300,13330,13300,891
|
|
20240319,090300,314453310,13300,13410,13410,13300,2710
|
|
20240319,090200,278263510,13420,13450,13450,13410,1579
|
|
20240319,090100,257060160,13450,13480,13480,13420,1944
|
|
20240319,090000,230912590,13480,13520,13570,13480,17090
|