633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,193000,4390294820,13830,13830,13830,13830,7306
|
|
20240320,192900,4390294820,13830,13830,13830,13830,0
|
|
20240320,192800,4390294820,13830,13830,13830,13830,0
|
|
20240320,192700,4390294820,13830,13830,13830,13830,0
|
|
20240320,192600,4390294820,13830,13830,13830,13830,0
|
|
20240320,192500,4390294820,13830,13830,13830,13830,0
|
|
20240320,192400,4390294820,13830,13830,13830,13830,0
|
|
20240320,192300,4390294820,13830,13830,13830,13830,0
|
|
20240320,192200,4390294820,13830,13830,13830,13830,0
|
|
20240320,192100,4390294820,13830,13830,13830,13830,0
|
|
20240320,192000,4390294820,13830,13830,13830,13830,0
|
|
20240320,191900,4390294820,13830,13830,13830,13830,0
|
|
20240320,191800,4390294820,13830,13830,13830,13830,0
|
|
20240320,191700,4390294820,13830,13830,13830,13830,0
|
|
20240320,191600,4390294820,13830,13830,13830,13830,0
|
|
20240320,191500,4390294820,13830,13830,13830,13830,0
|
|
20240320,191400,4390294820,13830,13830,13830,13830,0
|
|
20240320,191300,4390294820,13830,13830,13830,13830,0
|
|
20240320,191200,4390294820,13830,13830,13830,13830,0
|
|
20240320,191100,4390294820,13830,13830,13830,13830,0
|
|
20240320,191000,4390294820,13830,13830,13830,13830,0
|
|
20240320,190900,4390294820,13830,13830,13830,13830,0
|
|
20240320,190800,4390294820,13830,13830,13830,13830,0
|
|
20240320,190700,4390294820,13830,13830,13830,13830,0
|
|
20240320,190600,4390294820,13830,13830,13830,13830,0
|
|
20240320,190500,4390294820,13830,13830,13830,13830,0
|
|
20240320,190400,4390294820,13830,13830,13830,13830,0
|
|
20240320,190300,4390294820,13830,13830,13830,13830,0
|
|
20240320,190200,4390294820,13830,13830,13830,13830,0
|
|
20240320,190100,4390294820,13830,13830,13830,13830,0
|
|
20240320,190000,4390294820,13830,13830,13830,13830,7306
|
|
20240320,185900,4390294820,13830,13830,13830,13830,0
|
|
20240320,185800,4390294820,13830,13830,13830,13830,0
|
|
20240320,185700,4390294820,13830,13830,13830,13830,0
|
|
20240320,185600,4390294820,13830,13830,13830,13830,0
|
|
20240320,185500,4390294820,13830,13830,13830,13830,0
|
|
20240320,185400,4390294820,13830,13830,13830,13830,0
|
|
20240320,185300,4390294820,13830,13830,13830,13830,0
|
|
20240320,185200,4390294820,13830,13830,13830,13830,0
|
|
20240320,185100,4390294820,13830,13830,13830,13830,0
|
|
20240320,185000,4390294820,13830,13830,13830,13830,0
|
|
20240320,184900,4390294820,13830,13830,13830,13830,0
|
|
20240320,184800,4390294820,13830,13830,13830,13830,0
|
|
20240320,184700,4390294820,13830,13830,13830,13830,0
|
|
20240320,184600,4390294820,13830,13830,13830,13830,0
|
|
20240320,184500,4390294820,13830,13830,13830,13830,0
|
|
20240320,184400,4390294820,13830,13830,13830,13830,0
|
|
20240320,184300,4390294820,13830,13830,13830,13830,0
|
|
20240320,184200,4390294820,13830,13830,13830,13830,0
|
|
20240320,184100,4390294820,13830,13830,13830,13830,0
|
|
20240320,184000,4390294820,13830,13830,13830,13830,0
|
|
20240320,183900,4390294820,13830,13830,13830,13830,0
|
|
20240320,183800,4390294820,13830,13830,13830,13830,0
|
|
20240320,183700,4390294820,13830,13830,13830,13830,0
|
|
20240320,183600,4390294820,13830,13830,13830,13830,0
|
|
20240320,183500,4390294820,13830,13830,13830,13830,0
|
|
20240320,183400,4390294820,13830,13830,13830,13830,0
|
|
20240320,183300,4390294820,13830,13830,13830,13830,0
|
|
20240320,183200,4390294820,13830,13830,13830,13830,0
|
|
20240320,183100,4390294820,13830,13830,13830,13830,0
|
|
20240320,183000,4390294820,13830,13830,13830,13830,7306
|
|
20240320,182900,4390294820,13830,13830,13830,13830,0
|
|
20240320,182800,4390294820,13830,13830,13830,13830,0
|
|
20240320,182700,4390294820,13830,13830,13830,13830,0
|
|
20240320,182600,4390294820,13830,13830,13830,13830,0
|
|
20240320,182500,4390294820,13830,13830,13830,13830,0
|
|
20240320,182400,4390294820,13830,13830,13830,13830,0
|
|
20240320,182300,4390294820,13830,13830,13830,13830,0
|
|
20240320,182200,4390294820,13830,13830,13830,13830,0
|
|
20240320,182100,4390294820,13830,13830,13830,13830,0
|
|
20240320,182000,4390294820,13830,13830,13830,13830,0
|
|
20240320,181900,4390294820,13830,13830,13830,13830,0
|
|
20240320,181800,4390294820,13830,13830,13830,13830,0
|
|
20240320,181700,4390294820,13830,13830,13830,13830,0
|
|
20240320,181600,4390294820,13830,13830,13830,13830,0
|
|
20240320,181500,4390294820,13830,13830,13830,13830,0
|
|
20240320,181400,4390294820,13830,13830,13830,13830,0
|
|
20240320,181300,4390294820,13830,13830,13830,13830,0
|
|
20240320,181200,4390294820,13830,13830,13830,13830,0
|
|
20240320,181100,4390294820,13830,13830,13830,13830,0
|
|
20240320,181000,4390294820,13830,13830,13830,13830,0
|
|
20240320,180900,4390294820,13830,13830,13830,13830,0
|
|
20240320,180800,4390294820,13830,13830,13830,13830,0
|
|
20240320,180700,4390294820,13830,13830,13830,13830,0
|
|
20240320,180600,4390294820,13830,13830,13830,13830,0
|
|
20240320,180500,4390294820,13830,13830,13830,13830,0
|
|
20240320,180400,4390294820,13830,13830,13830,13830,0
|
|
20240320,180300,4390294820,13830,13830,13830,13830,0
|
|
20240320,180200,4390294820,13830,13830,13830,13830,0
|
|
20240320,180100,4390294820,13830,13830,13830,13830,0
|
|
20240320,180000,4390294820,13830,13830,13830,13830,7306
|
|
20240320,175900,4390294820,13830,13830,13830,13830,0
|
|
20240320,175800,4390294820,13830,13830,13830,13830,0
|
|
20240320,175700,4390294820,13830,13830,13830,13830,0
|
|
20240320,175600,4390294820,13830,13830,13830,13830,0
|
|
20240320,175500,4390294820,13830,13830,13830,13830,0
|
|
20240320,175400,4390294820,13830,13830,13830,13830,0
|
|
20240320,175300,4390294820,13830,13830,13830,13830,0
|
|
20240320,175200,4390294820,13830,13830,13830,13830,0
|
|
20240320,175100,4390294820,13830,13830,13830,13830,0
|
|
20240320,175000,4390294820,13830,13830,13830,13830,0
|
|
20240320,174900,4390294820,13830,13830,13830,13830,0
|
|
20240320,174800,4390294820,13830,13830,13830,13830,0
|
|
20240320,174700,4390294820,13830,13830,13830,13830,0
|
|
20240320,174600,4390294820,13830,13830,13830,13830,0
|
|
20240320,174500,4390294820,13830,13830,13830,13830,0
|
|
20240320,174400,4390294820,13830,13830,13830,13830,0
|
|
20240320,174300,4390294820,13830,13830,13830,13830,0
|
|
20240320,174200,4390294820,13830,13830,13830,13830,0
|
|
20240320,174100,4390294820,13830,13830,13830,13830,0
|
|
20240320,174000,4390294820,13830,13830,13830,13830,0
|
|
20240320,173900,4390294820,13830,13830,13830,13830,0
|
|
20240320,173800,4390294820,13830,13830,13830,13830,0
|
|
20240320,173700,4390294820,13830,13830,13830,13830,0
|
|
20240320,173600,4390294820,13830,13830,13830,13830,0
|
|
20240320,173500,4390294820,13830,13830,13830,13830,0
|
|
20240320,173400,4390294820,13830,13830,13830,13830,0
|
|
20240320,173300,4390294820,13830,13830,13830,13830,0
|
|
20240320,173200,4390294820,13830,13830,13830,13830,0
|
|
20240320,173100,4390294820,13830,13830,13830,13830,0
|
|
20240320,173000,4390294820,13830,13830,13830,13830,7306
|
|
20240320,172900,4390294820,13830,13830,13830,13830,0
|
|
20240320,172800,4390294820,13830,13830,13830,13830,0
|
|
20240320,172700,4390294820,13830,13830,13830,13830,0
|
|
20240320,172600,4390294820,13830,13830,13830,13830,0
|
|
20240320,172500,4390294820,13830,13830,13830,13830,0
|
|
20240320,172400,4390294820,13830,13830,13830,13830,0
|
|
20240320,172300,4390294820,13830,13830,13830,13830,0
|
|
20240320,172200,4390294820,13830,13830,13830,13830,0
|
|
20240320,172100,4390294820,13830,13830,13830,13830,0
|
|
20240320,172000,4390294820,13830,13830,13830,13830,0
|
|
20240320,171900,4390294820,13830,13830,13830,13830,0
|
|
20240320,171800,4390294820,13830,13830,13830,13830,0
|
|
20240320,171700,4390294820,13830,13830,13830,13830,0
|
|
20240320,171600,4390294820,13830,13830,13830,13830,0
|
|
20240320,171500,4390294820,13830,13830,13830,13830,0
|
|
20240320,171400,4390294820,13830,13830,13830,13830,0
|
|
20240320,171300,4390294820,13830,13830,13830,13830,0
|
|
20240320,171200,4390294820,13830,13830,13830,13830,0
|
|
20240320,171100,4390294820,13830,13830,13830,13830,0
|
|
20240320,171000,4390294820,13830,13830,13830,13830,0
|
|
20240320,170900,4390294820,13830,13830,13830,13830,0
|
|
20240320,170800,4390294820,13830,13830,13830,13830,0
|
|
20240320,170700,4390294820,13830,13830,13830,13830,0
|
|
20240320,170600,4390294820,13830,13830,13830,13830,0
|
|
20240320,170500,4390294820,13830,13830,13830,13830,0
|
|
20240320,170400,4390294820,13830,13830,13830,13830,0
|
|
20240320,170300,4390294820,13830,13830,13830,13830,0
|
|
20240320,170200,4390294820,13830,13830,13830,13830,0
|
|
20240320,170100,4390294820,13830,13830,13830,13830,0
|
|
20240320,170000,4390294820,13830,13830,13830,13830,7306
|
|
20240320,165900,4390294820,13830,13830,13830,13830,0
|
|
20240320,165800,4390294820,13830,13830,13830,13830,0
|
|
20240320,165700,4390294820,13830,13830,13830,13830,0
|
|
20240320,165600,4390294820,13830,13830,13830,13830,0
|
|
20240320,165500,4390294820,13830,13830,13830,13830,0
|
|
20240320,165400,4390294820,13830,13830,13830,13830,0
|
|
20240320,165300,4390294820,13830,13830,13830,13830,0
|
|
20240320,165200,4390294820,13830,13830,13830,13830,0
|
|
20240320,165100,4390294820,13830,13830,13830,13830,0
|
|
20240320,165000,4390294820,13830,13830,13830,13830,0
|
|
20240320,164900,4390294820,13830,13830,13830,13830,0
|
|
20240320,164800,4390294820,13830,13830,13830,13830,0
|
|
20240320,164700,4390294820,13830,13830,13830,13830,0
|
|
20240320,164600,4390294820,13830,13830,13830,13830,0
|
|
20240320,164500,4390294820,13830,13830,13830,13830,0
|
|
20240320,164400,4390294820,13830,13830,13830,13830,0
|
|
20240320,164300,4390294820,13830,13830,13830,13830,0
|
|
20240320,164200,4390294820,13830,13830,13830,13830,0
|
|
20240320,164100,4390294820,13830,13830,13830,13830,0
|
|
20240320,164000,4390294820,13830,13830,13830,13830,0
|
|
20240320,163900,4390294820,13830,13830,13830,13830,0
|
|
20240320,163800,4390294820,13830,13830,13830,13830,0
|
|
20240320,163700,4390294820,13830,13830,13830,13830,0
|
|
20240320,163600,4390294820,13830,13830,13830,13830,0
|
|
20240320,163500,4390294820,13830,13830,13830,13830,0
|
|
20240320,163400,4390294820,13830,13830,13830,13830,0
|
|
20240320,163300,4390294820,13830,13830,13830,13830,0
|
|
20240320,163200,4390294820,13830,13830,13830,13830,0
|
|
20240320,163100,4390294820,13830,13830,13830,13830,0
|
|
20240320,163000,4390294820,13830,13830,13830,13830,7306
|
|
20240320,162900,4390294820,13830,13830,13830,13830,0
|
|
20240320,162800,4390294820,13830,13830,13830,13830,0
|
|
20240320,162700,4390294820,13830,13830,13830,13830,0
|
|
20240320,162600,4390294820,13830,13830,13830,13830,0
|
|
20240320,162500,4390294820,13830,13830,13830,13830,0
|
|
20240320,162400,4390294820,13830,13830,13830,13830,0
|
|
20240320,162300,4390294820,13830,13830,13830,13830,0
|
|
20240320,162200,4390294820,13830,13830,13830,13830,0
|
|
20240320,162100,4390294820,13830,13830,13830,13830,0
|
|
20240320,162000,4390294820,13830,13830,13830,13830,0
|
|
20240320,161900,4390294820,13830,13830,13830,13830,0
|
|
20240320,161800,4390294820,13830,13830,13830,13830,0
|
|
20240320,161700,4390294820,13830,13830,13830,13830,0
|
|
20240320,161600,4390294820,13830,13830,13830,13830,0
|
|
20240320,161500,4390294820,13830,13830,13830,13830,0
|
|
20240320,161400,4390294820,13830,13830,13830,13830,0
|
|
20240320,161300,4390294820,13830,13830,13830,13830,0
|
|
20240320,161200,4390294820,13830,13830,13830,13830,0
|
|
20240320,161100,4390294820,13830,13830,13830,13830,0
|
|
20240320,161000,4390294820,13830,13830,13830,13830,0
|
|
20240320,160900,4390294820,13830,13830,13830,13830,0
|
|
20240320,160800,4390294820,13830,13830,13830,13830,0
|
|
20240320,160700,4390294820,13830,13830,13830,13830,0
|
|
20240320,160600,4390294820,13830,13830,13830,13830,0
|
|
20240320,160500,4390294820,13830,13830,13830,13830,0
|
|
20240320,160400,4390294820,13830,13830,13830,13830,0
|
|
20240320,160300,4390294820,13830,13830,13830,13830,0
|
|
20240320,160200,4390294820,13830,13830,13830,13830,0
|
|
20240320,160100,4390294820,13830,13830,13830,13830,0
|
|
20240320,160000,4390294820,13830,13830,13830,13830,7306
|
|
20240320,155900,4390294820,13830,13830,13830,13830,0
|
|
20240320,155800,4390294820,13830,13830,13830,13830,0
|
|
20240320,155700,4390294820,13830,13830,13830,13830,0
|
|
20240320,155600,4390294820,13830,13830,13830,13830,0
|
|
20240320,155500,4390294820,13830,13830,13830,13830,0
|
|
20240320,155400,4390294820,13830,13830,13830,13830,0
|
|
20240320,155300,4390294820,13830,13830,13830,13830,0
|
|
20240320,155200,4390294820,13830,13830,13830,13830,0
|
|
20240320,155100,4390294820,13830,13830,13830,13830,0
|
|
20240320,155000,4390294820,13830,13830,13830,13830,0
|
|
20240320,154900,4390294820,13830,13830,13830,13830,0
|
|
20240320,154800,4390294820,13830,13830,13830,13830,0
|
|
20240320,154700,4390294820,13830,13830,13830,13830,0
|
|
20240320,154600,4390294820,13830,13830,13830,13830,0
|
|
20240320,154500,4390294820,13830,13830,13830,13830,0
|
|
20240320,154400,4390294820,13830,13830,13830,13830,0
|
|
20240320,154300,4390294820,13830,13830,13830,13830,0
|
|
20240320,154200,4390294820,13830,13830,13830,13830,0
|
|
20240320,154100,4390294820,13830,13830,13830,13830,0
|
|
20240320,154000,4390294820,13830,13830,13830,13830,0
|
|
20240320,153900,4390294820,13830,13830,13830,13830,0
|
|
20240320,153800,4390294820,13830,13830,13830,13830,0
|
|
20240320,153700,4390294820,13830,13830,13830,13830,0
|
|
20240320,153600,4390294820,13830,13830,13830,13830,0
|
|
20240320,153500,4390294820,13830,13830,13830,13830,0
|
|
20240320,153400,4390294820,13830,13830,13830,13830,0
|
|
20240320,153300,4390294820,13830,13830,13830,13830,0
|
|
20240320,153200,4390294820,13830,13830,13830,13830,0
|
|
20240320,153100,4390294820,13830,13830,13830,13830,0
|
|
20240320,153000,4390294820,13830,13830,13830,13830,14612
|
|
20240320,152900,4289252840,13810,13810,13810,13810,0
|
|
20240320,152800,4289252840,13810,13810,13810,13810,0
|
|
20240320,152700,4289252840,13810,13810,13810,13810,0
|
|
20240320,152600,4289252840,13810,13810,13810,13810,0
|
|
20240320,152500,4289252840,13810,13810,13810,13810,0
|
|
20240320,152400,4289252840,13810,13810,13810,13810,0
|
|
20240320,152300,4289252840,13810,13810,13810,13810,0
|
|
20240320,152200,4289252840,13810,13810,13810,13810,0
|
|
20240320,152100,4289252840,13810,13810,13810,13810,0
|
|
20240320,152000,4289252840,13810,13810,13810,13810,0
|
|
20240320,151900,4289252840,13810,13810,13810,13790,486
|
|
20240320,151800,4282548470,13800,13810,13810,13790,664
|
|
20240320,151700,4273385050,13810,13810,13810,13800,427
|
|
20240320,151600,4267491100,13810,13820,13820,13810,207
|
|
20240320,151500,4264632350,13820,13800,13830,13800,540
|
|
20240320,151400,4257176320,13800,13790,13800,13780,767
|
|
20240320,151300,4246599590,13790,13800,13810,13780,458
|
|
20240320,151200,4240280130,13790,13790,13800,13780,1381
|
|
20240320,151100,4221234630,13790,13800,13800,13790,1148
|
|
20240320,151000,4205401260,13800,13810,13810,13800,263
|
|
20240320,150900,4201770660,13800,13820,13820,13800,2349
|
|
20240320,150800,4169346070,13830,13830,13830,13810,779
|
|
20240320,150700,4158573960,13830,13810,13830,13810,1621
|
|
20240320,150600,4136173440,13820,13840,13840,13820,1524
|
|
20240320,150500,4115102940,13840,13840,13840,13830,1222
|
|
20240320,150400,4098191460,13840,13860,13860,13830,1191
|
|
20240320,150300,4081706210,13840,13840,13860,13840,1232
|
|
20240320,150200,4064647060,13840,13850,13860,13840,852
|
|
20240320,150100,4052847280,13850,13860,13860,13850,244
|
|
20240320,150000,4049467270,13860,13860,13870,13860,632
|
|
20240320,145900,4040707630,13870,13880,13880,13870,638
|
|
20240320,145800,4031857760,13880,13870,13880,13870,965
|
|
20240320,145700,4018466820,13870,13880,13880,13870,74
|
|
20240320,145600,4017440270,13870,13870,13890,13870,967
|
|
20240320,145500,4004024180,13870,13870,13870,13860,696
|
|
20240320,145400,3994370780,13870,13880,13890,13870,96
|
|
20240320,145300,3993038510,13880,13900,13900,13880,72
|
|
20240320,145200,3992038550,13870,13870,13900,13870,466
|
|
20240320,145100,3985572720,13870,13870,13870,13870,107
|
|
20240320,145000,3984088630,13870,13870,13870,13870,9
|
|
20240320,144900,3983963800,13890,13880,13890,13880,18
|
|
20240320,144800,3983713790,13870,13870,13870,13870,1
|
|
20240320,144700,3983699920,13870,13890,13900,13870,98
|
|
20240320,144600,3982338540,13890,13890,13890,13890,46
|
|
20240320,144500,3981699600,13890,13880,13890,13880,627
|
|
20240320,144400,3972993080,13860,13860,13870,13860,556
|
|
20240320,144300,3965284800,13860,13870,13870,13860,176
|
|
20240320,144200,3962844280,13870,13870,13870,13870,176
|
|
20240320,144100,3960403160,13880,13880,13880,13880,149
|
|
20240320,144000,3958335040,13870,13880,13890,13870,757
|
|
20240320,143900,3947833220,13890,13890,13890,13870,608
|
|
20240320,143800,3939397200,13890,13880,13890,13870,775
|
|
20240320,143700,3928639930,13880,13870,13880,13870,83
|
|
20240320,143600,3927487930,13870,13870,13870,13870,100
|
|
20240320,143500,3926100930,13870,13870,13890,13870,3
|
|
20240320,143400,3926059300,13870,13860,13870,13860,220
|
|
20240320,143300,3923008030,13860,13860,13870,13860,202
|
|
20240320,143200,3920208140,13850,13860,13860,13850,49
|
|
20240320,143100,3919529470,13860,13860,13860,13840,595
|
|
20240320,143000,3911288560,13850,13850,13850,13850,11
|
|
20240320,142900,3911136210,13850,13830,13860,13830,3704
|
|
20240320,142800,3859840950,13840,13840,13850,13830,495
|
|
20240320,142700,3852993080,13840,13840,13850,13840,145
|
|
20240320,142600,3850985760,13840,13840,13840,13840,642
|
|
20240320,142500,3842100480,13850,13850,13850,13850,38
|
|
20240320,142400,3841574180,13850,13850,13860,13850,1387
|
|
20240320,142300,3822363900,13860,13860,13890,13860,321
|
|
20240320,142200,3817914540,13870,13880,13890,13870,785
|
|
20240320,142100,3807024160,13880,13880,13890,13880,132
|
|
20240320,142000,3805190960,13880,13880,13880,13880,133
|
|
20240320,141900,3803344920,13890,13890,13890,13880,464
|
|
20240320,141800,3796900090,13890,13900,13900,13890,166
|
|
20240320,141700,3794593350,13900,13900,13900,13900,589
|
|
20240320,141600,3786406250,13910,13900,13910,13900,104
|
|
20240320,141500,3784960630,13910,13910,13910,13910,191
|
|
20240320,141400,3782303820,13910,13920,13920,13910,27
|
|
20240320,141300,3781928100,13930,13910,13930,13910,669
|
|
20240320,141200,3772622250,13910,13920,13920,13900,1133
|
|
20240320,141100,3756860340,13940,13930,13940,13930,6
|
|
20240320,141000,3756776740,13930,13930,13930,13930,34
|
|
20240320,140900,3756303120,13930,13930,13940,13930,386
|
|
20240320,140800,3750923560,13930,13930,13930,13930,252
|
|
20240320,140700,3747413200,13930,13940,13940,13930,54
|
|
20240320,140600,3746660860,13940,13940,13950,13930,1492
|
|
20240320,140500,3725855940,13940,13940,13940,13930,213
|
|
20240320,140400,3722887340,13940,13920,13940,13920,242
|
|
20240320,140300,3719517560,13920,13920,13920,13920,499
|
|
20240320,140200,3712571480,13920,13930,13930,13920,60
|
|
20240320,140100,3711736000,13920,13940,13950,13920,590
|
|
20240320,140000,3703512310,13940,13940,13950,13940,116
|
|
20240320,135900,3701894970,13930,13950,13950,13930,1397
|
|
20240320,135800,3682418140,13950,13940,13950,13940,365
|
|
20240320,135700,3677326510,13950,13940,13950,13940,991
|
|
20240320,135600,3663511760,13930,13910,13930,13910,386
|
|
20240320,135500,3658135740,13930,13920,13930,13920,260
|
|
20240320,135400,3654516530,13920,13920,13920,13920,327
|
|
20240320,135300,3649964690,13920,13920,13920,13900,974
|
|
20240320,135200,3636411280,13930,13940,13950,13930,263
|
|
20240320,135100,3632745530,13950,13960,13960,13940,284
|
|
20240320,135000,3628781750,13960,13920,13960,13920,1779
|
|
20240320,134900,3603976260,13920,13900,13920,13900,182
|
|
20240320,134800,3601444750,13900,13890,13900,13890,331
|
|
20240320,134700,3596844620,13900,13900,13900,13900,136
|
|
20240320,134600,3594954220,13900,13890,13900,13890,335
|
|
20240320,134500,3590300720,13890,13860,13890,13860,237
|
|
20240320,134400,3587011490,13870,13870,13870,13870,63
|
|
20240320,134300,3586137680,13880,13880,13880,13880,82
|
|
20240320,134200,3584999520,13890,13870,13890,13870,194
|
|
20240320,134100,3582306800,13870,13840,13870,13840,446
|
|
20240320,134000,3576124270,13840,13870,13870,13840,1886
|
|
20240320,133900,3549997010,13870,13880,13880,13870,1271
|
|
20240320,133800,3532361970,13880,13880,13880,13880,490
|
|
20240320,133700,3525560770,13880,13900,13900,13880,646
|
|
20240320,133600,3516588110,13910,13900,13910,13890,1446
|
|
20240320,133500,3496491480,13900,13900,13900,13900,14
|
|
20240320,133400,3496296880,13900,13910,13920,13900,815
|
|
20240320,133300,3484957730,13910,13910,13910,13910,433
|
|
20240320,133200,3478934700,13910,13920,13930,13910,808
|
|
20240320,133100,3467690280,13920,13920,13930,13920,775
|
|
20240320,133000,3456900500,13930,13930,13940,13930,799
|
|
20240320,132900,3445766210,13930,13920,13940,13920,62
|
|
20240320,132800,3444902500,13920,13950,13950,13910,2832
|
|
20240320,132700,3405438390,13960,13970,13970,13960,781
|
|
20240320,132600,3394529810,13950,13940,13970,13930,2660
|
|
20240320,132500,3357427420,13920,13930,13950,13920,2993
|
|
20240320,132400,3315709620,13930,13900,13940,13880,1668
|
|
20240320,132300,3292510270,13900,13920,13930,13900,1199
|
|
20240320,132200,3275818510,13930,13850,13940,13850,8224
|
|
20240320,132100,3161613180,13850,13830,13850,13830,2189
|
|
20240320,132000,3131305450,13830,13840,13840,13820,687
|
|
20240320,131900,3121803430,13830,13830,13830,13830,149
|
|
20240320,131800,3119742760,13820,13820,13830,13820,435
|
|
20240320,131700,3113728250,13830,13830,13840,13820,2201
|
|
20240320,131600,3083282680,13820,13790,13820,13790,607
|
|
20240320,131500,3074899700,13800,13800,13800,13790,692
|
|
20240320,131400,3065354160,13800,13800,13810,13800,155
|
|
20240320,131300,3063213660,13800,13790,13800,13790,358
|
|
20240320,131200,3058273360,13800,13800,13800,13790,76
|
|
20240320,131100,3057224680,13800,13800,13800,13790,64
|
|
20240320,131000,3056341520,13790,13810,13810,13780,318
|
|
20240320,130900,3051956390,13800,13800,13800,13800,50
|
|
20240320,130800,3051266390,13800,13810,13810,13800,434
|
|
20240320,130700,3045273660,13810,13820,13820,13810,49
|
|
20240320,130600,3044596600,13820,13820,13820,13820,199
|
|
20240320,130500,3041846420,13820,13800,13820,13800,203
|
|
20240320,130400,3039042380,13800,13790,13800,13780,690
|
|
20240320,130300,3029525650,13790,13770,13790,13770,744
|
|
20240320,130200,3019273600,13770,13750,13770,13750,258
|
|
20240320,130100,3015724810,13750,13750,13750,13750,10
|
|
20240320,130000,3015587310,13750,13760,13760,13750,13
|
|
20240320,125900,3015408550,13760,13760,13760,13760,24
|
|
20240320,125800,3015078310,13760,13750,13760,13750,52
|
|
20240320,125700,3014363180,13750,13750,13750,13740,56
|
|
20240320,125600,3013593520,13750,13740,13750,13740,33
|
|
20240320,125500,3013139900,13750,13750,13750,13750,436
|
|
20240320,125400,3007144900,13750,13740,13750,13740,794
|
|
20240320,125300,2996231860,13740,13760,13760,13740,60
|
|
20240320,125200,2995406460,13760,13740,13760,13740,104
|
|
20240320,125100,2993975500,13760,13750,13760,13750,68
|
|
20240320,125000,2993039940,13740,13750,13760,13740,59
|
|
20240320,124900,2992228920,13750,13750,13750,13750,18
|
|
20240320,124800,2991981420,13740,13740,13740,13730,303
|
|
20240320,124700,2987818610,13740,13730,13740,13730,29
|
|
20240320,124600,2987420380,13720,13730,13730,13720,135
|
|
20240320,124500,2985566990,13720,13710,13720,13710,250
|
|
20240320,124400,2982137190,13710,13710,13710,13710,133
|
|
20240320,124300,2980313760,13710,13740,13740,13710,2006
|
|
20240320,124200,2952795190,13740,13730,13740,13730,30
|
|
20240320,124100,2952383000,13730,13730,13740,13730,25
|
|
20240320,124000,2952039740,13730,13730,13730,13730,385
|
|
20240320,123900,2946753690,13740,13730,13740,13730,232
|
|
20240320,123800,2943568170,13730,13730,13730,13730,0
|
|
20240320,123700,2943568170,13730,13730,13740,13730,18
|
|
20240320,123600,2943320990,13730,13740,13740,13730,730
|
|
20240320,123500,2933294890,13750,13760,13760,13750,205
|
|
20240320,123400,2930475910,13760,13750,13760,13750,31
|
|
20240320,123300,2930049530,13750,13770,13770,13750,71
|
|
20240320,123200,2929071940,13770,13760,13770,13760,179
|
|
20240320,123100,2926608620,13770,13770,13770,13770,1
|
|
20240320,123000,2926594850,13760,13760,13760,13760,214
|
|
20240320,122900,2923650210,13750,13750,13750,13750,80
|
|
20240320,122800,2922550210,13750,13740,13750,13730,186
|
|
20240320,122700,2919993720,13740,13740,13740,13740,31
|
|
20240320,122600,2919567780,13740,13740,13740,13740,58
|
|
20240320,122500,2918770860,13740,13740,13740,13740,358
|
|
20240320,122400,2913851940,13750,13750,13750,13750,59
|
|
20240320,122300,2913040690,13750,13740,13750,13740,17
|
|
20240320,122200,2912807100,13740,13740,13750,13730,890
|
|
20240320,122100,2900577910,13740,13730,13740,13720,1387
|
|
20240320,122000,2881538050,13730,13740,13740,13730,72
|
|
20240320,121900,2880548890,13740,13740,13740,13740,230
|
|
20240320,121800,2877388690,13740,13740,13740,13740,28
|
|
20240320,121700,2877003970,13740,13750,13750,13740,64
|
|
20240320,121600,2876124600,13750,13750,13750,13740,13
|
|
20240320,121500,2875945860,13740,13760,13760,13740,95
|
|
20240320,121400,2874640360,13740,13760,13760,13740,293
|
|
20240320,121300,2870612660,13750,13750,13760,13740,430
|
|
20240320,121200,2864700270,13750,13750,13750,13750,813
|
|
20240320,121100,2853521520,13750,13740,13750,13740,216
|
|
20240320,121000,2850551870,13750,13750,13750,13750,96
|
|
20240320,120900,2849231870,13750,13760,13760,13750,262
|
|
20240320,120800,2845629250,13760,13760,13760,13760,31
|
|
20240320,120700,2845202690,13750,13760,13760,13750,170
|
|
20240320,120600,2842864490,13760,13760,13760,13760,4
|
|
20240320,120500,2842809450,13760,13770,13770,13760,88
|
|
20240320,120400,2841598180,13780,13770,13780,13770,146
|
|
20240320,120300,2839586310,13770,13780,13780,13770,298
|
|
20240320,120200,2835479990,13780,13780,13780,13780,0
|
|
20240320,120100,2835479990,13780,13800,13800,13780,105
|
|
20240320,120000,2834031090,13800,13780,13800,13780,139
|
|
20240320,115900,2832114010,13770,13770,13770,13770,5
|
|
20240320,115800,2832045160,13770,13770,13770,13770,0
|
|
20240320,115700,2832045160,13770,13770,13770,13770,1
|
|
20240320,115600,2832031390,13790,13740,13800,13740,1128
|
|
20240320,115500,2816513400,13730,13730,13730,13730,1
|
|
20240320,115400,2816499670,13730,13740,13740,13730,366
|
|
20240320,115300,2811472490,13730,13730,13740,13730,886
|
|
20240320,115200,2799305790,13740,13740,13740,13740,10
|
|
20240320,115100,2799168390,13730,13730,13730,13730,163
|
|
20240320,115000,2796930400,13730,13730,13730,13730,133
|
|
20240320,114900,2795104310,13730,13730,13730,13730,33
|
|
20240320,114800,2794651220,13730,13730,13730,13730,5
|
|
20240320,114700,2794582570,13730,13720,13740,13720,510
|
|
20240320,114600,2787583990,13740,13720,13740,13720,266
|
|
20240320,114500,2783934430,13730,13730,13730,13730,139
|
|
20240320,114400,2782025960,13730,13730,13730,13730,31
|
|
20240320,114300,2781600330,13730,13730,13730,13730,4
|
|
20240320,114200,2781545410,13730,13740,13740,13730,523
|
|
20240320,114100,2774363550,13740,13740,13740,13740,7
|
|
20240320,114000,2774267370,13750,13750,13750,13750,5
|
|
20240320,113900,2774198620,13740,13740,13750,13740,18
|
|
20240320,113800,2773951290,13740,13750,13750,13740,47
|
|
20240320,113700,2773305290,13750,13770,13770,13750,680
|
|
20240320,113600,2763951860,13770,13790,13790,13760,1431
|
|
20240320,113500,2744233660,13790,13790,13790,13790,32
|
|
20240320,113400,2743792380,13790,13780,13790,13780,149
|
|
20240320,113300,2741737720,13790,13790,13800,13790,693
|
|
20240320,113200,2732181200,13790,13790,13800,13790,17
|
|
20240320,113100,2731946760,13790,13790,13790,13790,10
|
|
20240320,113000,2731808860,13790,13790,13790,13790,23
|
|
20240320,112900,2731491690,13800,13800,13800,13800,3
|
|
20240320,112800,2731450290,13800,13800,13800,13800,0
|
|
20240320,112700,2731450290,13800,13800,13800,13800,162
|
|
20240320,112600,2729214690,13800,13800,13800,13800,19
|
|
20240320,112500,2728952490,13800,13810,13820,13800,337
|
|
20240320,112400,2724298550,13820,13810,13820,13810,609
|
|
20240320,112300,2715886850,13820,13800,13820,13790,414
|
|
20240320,112200,2710174110,13820,13790,13820,13790,102
|
|
20240320,112100,2708767470,13790,13820,13830,13790,461
|
|
20240320,112000,2702404010,13820,13830,13840,13820,92
|
|
20240320,111900,2701131590,13830,13820,13830,13820,36
|
|
20240320,111800,2700634060,13830,13830,13840,13820,286
|
|
20240320,111700,2696678410,13820,13810,13820,13810,1436
|
|
20240320,111600,2676832990,13810,13800,13810,13790,591
|
|
20240320,111500,2668682350,13800,13800,13800,13800,65
|
|
20240320,111400,2667785350,13800,13800,13800,13800,30
|
|
20240320,111300,2667371350,13800,13800,13810,13800,11
|
|
20240320,111200,2667219500,13820,13770,13820,13740,334
|
|
20240320,111100,2662623730,13780,13830,13830,13780,1503
|
|
20240320,111000,2641848880,13820,13840,13850,13800,627
|
|
20240320,110900,2633168010,13840,13800,13840,13770,236
|
|
20240320,110800,2629914060,13810,13770,13850,13770,1145
|
|
20240320,110700,2614072150,13800,13750,13800,13730,323
|
|
20240320,110600,2609630640,13760,13760,13770,13760,58
|
|
20240320,110500,2608832140,13760,13810,13810,13720,1424
|
|
20240320,110400,2589246760,13810,13790,13810,13790,423
|
|
20240320,110300,2583410350,13780,13780,13800,13780,143
|
|
20240320,110200,2581439570,13780,13790,13790,13780,122
|
|
20240320,110100,2579757850,13800,13800,13810,13800,193
|
|
20240320,110000,2577094440,13780,13790,13790,13780,206
|
|
20240320,105900,2574254430,13800,13800,13800,13790,19
|
|
20240320,105800,2573992400,13780,13770,13840,13770,1056
|
|
20240320,105700,2559414990,13780,13780,13780,13780,93
|
|
20240320,105600,2558133450,13790,13770,13790,13770,51
|
|
20240320,105500,2557430760,13770,13800,13800,13770,368
|
|
20240320,105400,2552361220,13800,13800,13800,13790,183
|
|
20240320,105300,2549836020,13800,13800,13810,13800,1229
|
|
20240320,105200,2532875750,13820,13820,13820,13820,13
|
|
20240320,105100,2532696090,13800,13800,13800,13800,11
|
|
20240320,105000,2532544290,13800,13830,13840,13800,253
|
|
20240320,104900,2529048920,13830,13810,13840,13810,509
|
|
20240320,104800,2522013490,13810,13790,13810,13780,1040
|
|
20240320,104700,2507665370,13790,13780,13790,13780,99
|
|
20240320,104600,2506301020,13780,13780,13780,13780,0
|
|
20240320,104500,2506301020,13780,13770,13780,13760,420
|
|
20240320,104400,2500520720,13770,13770,13780,13770,814
|
|
20240320,104300,2489310300,13760,13760,13760,13750,150
|
|
20240320,104200,2487246370,13760,13760,13760,13750,140
|
|
20240320,104100,2485320310,13750,13760,13760,13750,185
|
|
20240320,104000,2482774720,13760,13760,13760,13760,24
|
|
20240320,103900,2482444480,13760,13770,13770,13750,952
|
|
20240320,103800,2469346970,13760,13760,13760,13750,84
|
|
20240320,103700,2468191170,13760,13760,13760,13750,1225
|
|
20240320,103600,2451335390,13760,13770,13770,13750,543
|
|
20240320,103500,2443861750,13780,13770,13780,13770,59
|
|
20240320,103400,2443049000,13770,13780,13780,13770,120
|
|
20240320,103300,2441396120,13780,13770,13780,13770,79
|
|
20240320,103200,2440307790,13770,13800,13800,13770,987
|
|
20240320,103100,2426710080,13800,13800,13810,13800,99
|
|
20240320,103000,2425343870,13800,13820,13830,13800,1205
|
|
20240320,102900,2408705130,13820,13830,13830,13820,379
|
|
20240320,102800,2403466710,13830,13830,13840,13830,1363
|
|
20240320,102700,2384611390,13830,13840,13840,13800,334
|
|
20240320,102600,2379992080,13840,13810,13840,13800,1760
|
|
20240320,102500,2355659000,13810,13770,13810,13770,879
|
|
20240320,102400,2343532010,13770,13780,13780,13770,116
|
|
20240320,102300,2341934390,13800,13790,13810,13770,240
|
|
20240320,102200,2338625730,13800,13760,13800,13730,2270
|
|
20240320,102100,2307365840,13760,13730,13760,13730,412
|
|
20240320,102000,2301702520,13730,13690,13730,13690,283
|
|
20240320,101900,2297823440,13690,13690,13690,13690,29
|
|
20240320,101800,2297426430,13690,13660,13700,13660,1106
|
|
20240320,101700,2282293190,13660,13660,13690,13660,396
|
|
20240320,101600,2276881490,13660,13660,13670,13660,68
|
|
20240320,101500,2275952550,13660,13650,13660,13650,176
|
|
20240320,101400,2273548660,13650,13640,13650,13640,90
|
|
20240320,101300,2272320850,13630,13630,13650,13630,450
|
|
20240320,101200,2266182480,13630,13640,13640,13630,183
|
|
20240320,101100,2263688170,13630,13640,13640,13630,194
|
|
20240320,101000,2261043890,13640,13610,13640,13610,995
|
|
20240320,100900,2247495110,13620,13630,13630,13610,258
|
|
20240320,100800,2243982830,13630,13650,13650,13630,138
|
|
20240320,100700,2242101850,13650,13610,13650,13610,1408
|
|
20240320,100600,2222912270,13630,13600,13630,13590,877
|
|
20240320,100500,2210980920,13600,13630,13630,13590,1377
|
|
20240320,100400,2192255490,13610,13620,13630,13610,2401
|
|
20240320,100300,2159545590,13600,13600,13620,13590,3422
|
|
20240320,100200,2113020880,13600,13620,13620,13590,6226
|
|
20240320,100100,2028305550,13610,13650,13650,13610,5703
|
|
20240320,100000,1950527670,13650,13670,13670,13650,979
|
|
20240320,095900,1937149800,13670,13680,13700,13670,90
|
|
20240320,095800,1935918500,13700,13680,13700,13680,147
|
|
20240320,095700,1933907400,13680,13660,13680,13660,670
|
|
20240320,095600,1924746220,13660,13670,13670,13650,2104
|
|
20240320,095500,1896002490,13670,13700,13700,13670,2967
|
|
20240320,095400,1855422820,13690,13710,13710,13690,3499
|
|
20240320,095300,1807491700,13700,13710,13720,13700,357
|
|
20240320,095200,1802597590,13710,13710,13720,13700,1877
|
|
20240320,095100,1776864560,13720,13720,13730,13710,358
|
|
20240320,095000,1771952880,13730,13730,13740,13720,1841
|
|
20240320,094900,1746686950,13740,13740,13740,13730,100
|
|
20240320,094800,1745313420,13750,13740,13750,13740,187
|
|
20240320,094700,1742742670,13740,13740,13740,13730,146
|
|
20240320,094600,1740736640,13720,13740,13750,13720,1737
|
|
20240320,094500,1716883870,13730,13740,13740,13730,47
|
|
20240320,094400,1716238200,13740,13760,13760,13740,874
|
|
20240320,094300,1704223190,13760,13780,13780,13760,1072
|
|
20240320,094200,1689461750,13770,13780,13780,13770,333
|
|
20240320,094100,1684874510,13780,13790,13800,13780,250
|
|
20240320,094000,1681428660,13800,13790,13800,13780,235
|
|
20240320,093900,1678189710,13800,13800,13800,13800,13
|
|
20240320,093800,1678010310,13800,13790,13800,13780,1636
|
|
20240320,093700,1655457750,13800,13790,13800,13760,973
|
|
20240320,093600,1642053480,13790,13770,13790,13770,280
|
|
20240320,093500,1638195410,13780,13780,13780,13760,201
|
|
20240320,093400,1635426460,13770,13780,13780,13720,3720
|
|
20240320,093300,1584261910,13780,13780,13780,13750,791
|
|
20240320,093200,1573375980,13780,13750,13780,13740,359
|
|
20240320,093100,1568438460,13750,13730,13750,13730,312
|
|
20240320,093000,1564152870,13730,13720,13730,13710,707
|
|
20240320,092900,1554455620,13710,13750,13750,13710,1760
|
|
20240320,092800,1530278350,13760,13760,13760,13750,770
|
|
20240320,092700,1519683190,13750,13810,13810,13750,622
|
|
20240320,092600,1511098570,13800,13750,13800,13750,746
|
|
20240320,092500,1500813850,13750,13720,13760,13720,1442
|
|
20240320,092400,1481009640,13700,13680,13700,13680,948
|
|
20240320,092300,1468033450,13680,13690,13690,13680,2050
|
|
20240320,092200,1439979030,13690,13710,13720,13690,4737
|
|
20240320,092100,1375072980,13720,13710,13730,13700,1035
|
|
20240320,092000,1360883060,13700,13790,13810,13700,3286
|
|
20240320,091900,1315723120,13770,13840,13860,13770,7020
|
|
20240320,091800,1218749940,13840,13840,13840,13830,502
|
|
20240320,091700,1211803270,13840,13830,13840,13830,415
|
|
20240320,091600,1206063770,13820,13820,13840,13820,442
|
|
20240320,091500,1199954450,13810,13850,13860,13810,3835
|
|
20240320,091400,1146894670,13850,13850,13860,13840,1051
|
|
20240320,091300,1132334200,13850,13840,13850,13830,591
|
|
20240320,091200,1124155840,13840,13870,13880,13840,4110
|
|
20240320,091100,1067242770,13880,13850,13880,13840,4326
|
|
20240320,091000,1007318890,13840,13910,13920,13840,7049
|
|
20240320,090900,909541710,13910,13950,13970,13890,3350
|
|
20240320,090800,862914580,13970,13980,13980,13950,2080
|
|
20240320,090700,833883610,13990,13900,13990,13900,1917
|
|
20240320,090600,807129190,13900,13880,13930,13860,3922
|
|
20240320,090500,752650340,13880,14010,14010,13880,14642
|
|
20240320,090400,548107750,14000,14040,14040,14000,5762
|
|
20240320,090300,467328020,14070,14070,14070,14040,1172
|
|
20240320,090200,450844940,14070,14080,14090,14060,4001
|
|
20240320,090100,394531910,14080,14030,14120,14030,11459
|
|
20240320,090000,233108950,14030,14100,14100,14010,16552
|