634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,193100,3988808320,13810,13810,13810,13810,10676
|
|
20240321,193000,3988808320,13810,13810,13810,13810,0
|
|
20240321,192900,3988808320,13810,13810,13810,13810,0
|
|
20240321,192800,3988808320,13810,13810,13810,13810,0
|
|
20240321,192700,3988808320,13810,13810,13810,13810,0
|
|
20240321,192600,3988808320,13810,13810,13810,13810,0
|
|
20240321,192500,3988808320,13810,13810,13810,13810,0
|
|
20240321,192400,3988808320,13810,13810,13810,13810,0
|
|
20240321,192300,3988808320,13810,13810,13810,13810,0
|
|
20240321,192200,3988808320,13810,13810,13810,13810,0
|
|
20240321,192100,3988808320,13810,13810,13810,13810,0
|
|
20240321,192000,3988808320,13810,13810,13810,13810,0
|
|
20240321,191900,3988808320,13810,13810,13810,13810,0
|
|
20240321,191800,3988808320,13810,13810,13810,13810,0
|
|
20240321,191700,3988808320,13810,13810,13810,13810,0
|
|
20240321,191600,3988808320,13810,13810,13810,13810,0
|
|
20240321,191500,3988808320,13810,13810,13810,13810,0
|
|
20240321,191400,3988808320,13810,13810,13810,13810,0
|
|
20240321,191300,3988808320,13810,13810,13810,13810,0
|
|
20240321,191200,3988808320,13810,13810,13810,13810,0
|
|
20240321,191100,3988808320,13810,13810,13810,13810,0
|
|
20240321,191000,3988808320,13810,13810,13810,13810,0
|
|
20240321,190900,3988808320,13810,13810,13810,13810,0
|
|
20240321,190800,3988808320,13810,13810,13810,13810,0
|
|
20240321,190700,3988808320,13810,13810,13810,13810,0
|
|
20240321,190600,3988808320,13810,13810,13810,13810,0
|
|
20240321,190500,3988808320,13810,13810,13810,13810,0
|
|
20240321,190400,3988808320,13810,13810,13810,13810,0
|
|
20240321,190300,3988808320,13810,13810,13810,13810,0
|
|
20240321,190200,3988808320,13810,13810,13810,13810,0
|
|
20240321,190100,3988808320,13810,13810,13810,13810,10676
|
|
20240321,190000,3988808320,13810,13810,13810,13810,0
|
|
20240321,185900,3988808320,13810,13810,13810,13810,0
|
|
20240321,185800,3988808320,13810,13810,13810,13810,0
|
|
20240321,185700,3988808320,13810,13810,13810,13810,0
|
|
20240321,185600,3988808320,13810,13810,13810,13810,0
|
|
20240321,185500,3988808320,13810,13810,13810,13810,0
|
|
20240321,185400,3988808320,13810,13810,13810,13810,0
|
|
20240321,185300,3988808320,13810,13810,13810,13810,0
|
|
20240321,185200,3988808320,13810,13810,13810,13810,0
|
|
20240321,185100,3988808320,13810,13810,13810,13810,0
|
|
20240321,185000,3988808320,13810,13810,13810,13810,0
|
|
20240321,184900,3988808320,13810,13810,13810,13810,0
|
|
20240321,184800,3988808320,13810,13810,13810,13810,0
|
|
20240321,184700,3988808320,13810,13810,13810,13810,0
|
|
20240321,184600,3988808320,13810,13810,13810,13810,0
|
|
20240321,184500,3988808320,13810,13810,13810,13810,0
|
|
20240321,184400,3988808320,13810,13810,13810,13810,0
|
|
20240321,184300,3988808320,13810,13810,13810,13810,0
|
|
20240321,184200,3988808320,13810,13810,13810,13810,0
|
|
20240321,184100,3988808320,13810,13810,13810,13810,0
|
|
20240321,184000,3988808320,13810,13810,13810,13810,0
|
|
20240321,183900,3988808320,13810,13810,13810,13810,0
|
|
20240321,183800,3988808320,13810,13810,13810,13810,0
|
|
20240321,183700,3988808320,13810,13810,13810,13810,0
|
|
20240321,183600,3988808320,13810,13810,13810,13810,0
|
|
20240321,183500,3988808320,13810,13810,13810,13810,0
|
|
20240321,183400,3988808320,13810,13810,13810,13810,0
|
|
20240321,183300,3988808320,13810,13810,13810,13810,0
|
|
20240321,183200,3988808320,13810,13810,13810,13810,0
|
|
20240321,183100,3988808320,13810,13810,13810,13810,10676
|
|
20240321,183000,3988808320,13810,13810,13810,13810,0
|
|
20240321,182900,3988808320,13810,13810,13810,13810,0
|
|
20240321,182800,3988808320,13810,13810,13810,13810,0
|
|
20240321,182700,3988808320,13810,13810,13810,13810,0
|
|
20240321,182600,3988808320,13810,13810,13810,13810,0
|
|
20240321,182500,3988808320,13810,13810,13810,13810,0
|
|
20240321,182400,3988808320,13810,13810,13810,13810,0
|
|
20240321,182300,3988808320,13810,13810,13810,13810,0
|
|
20240321,182200,3988808320,13810,13810,13810,13810,0
|
|
20240321,182100,3988808320,13810,13810,13810,13810,0
|
|
20240321,182000,3988808320,13810,13810,13810,13810,0
|
|
20240321,181900,3988808320,13810,13810,13810,13810,0
|
|
20240321,181800,3988808320,13810,13810,13810,13810,0
|
|
20240321,181700,3988808320,13810,13810,13810,13810,0
|
|
20240321,181600,3988808320,13810,13810,13810,13810,0
|
|
20240321,181500,3988808320,13810,13810,13810,13810,0
|
|
20240321,181400,3988808320,13810,13810,13810,13810,0
|
|
20240321,181300,3988808320,13810,13810,13810,13810,0
|
|
20240321,181200,3988808320,13810,13810,13810,13810,0
|
|
20240321,181100,3988808320,13810,13810,13810,13810,0
|
|
20240321,181000,3988808320,13810,13810,13810,13810,0
|
|
20240321,180900,3988808320,13810,13810,13810,13810,0
|
|
20240321,180800,3988808320,13810,13810,13810,13810,0
|
|
20240321,180700,3988808320,13810,13810,13810,13810,0
|
|
20240321,180600,3988808320,13810,13810,13810,13810,0
|
|
20240321,180500,3988808320,13810,13810,13810,13810,0
|
|
20240321,180400,3988808320,13810,13810,13810,13810,0
|
|
20240321,180300,3988808320,13810,13810,13810,13810,0
|
|
20240321,180200,3988808320,13810,13810,13810,13810,0
|
|
20240321,180100,3988808320,13810,13810,13810,13810,10676
|
|
20240321,180000,3988808320,13810,13810,13810,13810,0
|
|
20240321,175900,3988808320,13810,13810,13810,13810,0
|
|
20240321,175800,3988808320,13810,13810,13810,13810,0
|
|
20240321,175700,3988808320,13810,13810,13810,13810,0
|
|
20240321,175600,3988808320,13810,13810,13810,13810,0
|
|
20240321,175500,3988808320,13810,13810,13810,13810,0
|
|
20240321,175400,3988808320,13810,13810,13810,13810,0
|
|
20240321,175300,3988808320,13810,13810,13810,13810,0
|
|
20240321,175200,3988808320,13810,13810,13810,13810,0
|
|
20240321,175100,3988808320,13810,13810,13810,13810,0
|
|
20240321,175000,3988808320,13810,13810,13810,13810,0
|
|
20240321,174900,3988808320,13810,13810,13810,13810,0
|
|
20240321,174800,3988808320,13810,13810,13810,13810,0
|
|
20240321,174700,3988808320,13810,13810,13810,13810,0
|
|
20240321,174600,3988808320,13810,13810,13810,13810,0
|
|
20240321,174500,3988808320,13810,13810,13810,13810,0
|
|
20240321,174400,3988808320,13810,13810,13810,13810,0
|
|
20240321,174300,3988808320,13810,13810,13810,13810,0
|
|
20240321,174200,3988808320,13810,13810,13810,13810,0
|
|
20240321,174100,3988808320,13810,13810,13810,13810,0
|
|
20240321,174000,3988808320,13810,13810,13810,13810,0
|
|
20240321,173900,3988808320,13810,13810,13810,13810,0
|
|
20240321,173800,3988808320,13810,13810,13810,13810,0
|
|
20240321,173700,3988808320,13810,13810,13810,13810,0
|
|
20240321,173600,3988808320,13810,13810,13810,13810,0
|
|
20240321,173500,3988808320,13810,13810,13810,13810,0
|
|
20240321,173400,3988808320,13810,13810,13810,13810,0
|
|
20240321,173300,3988808320,13810,13810,13810,13810,0
|
|
20240321,173200,3988808320,13810,13810,13810,13810,0
|
|
20240321,173100,3988808320,13810,13810,13810,13810,10676
|
|
20240321,173000,3988808320,13810,13810,13810,13810,0
|
|
20240321,172900,3988808320,13810,13810,13810,13810,0
|
|
20240321,172800,3988808320,13810,13810,13810,13810,0
|
|
20240321,172700,3988808320,13810,13810,13810,13810,0
|
|
20240321,172600,3988808320,13810,13810,13810,13810,0
|
|
20240321,172500,3988808320,13810,13810,13810,13810,0
|
|
20240321,172400,3988808320,13810,13810,13810,13810,0
|
|
20240321,172300,3988808320,13810,13810,13810,13810,0
|
|
20240321,172200,3988808320,13810,13810,13810,13810,0
|
|
20240321,172100,3988808320,13810,13810,13810,13810,0
|
|
20240321,172000,3988808320,13810,13810,13810,13810,0
|
|
20240321,171900,3988808320,13810,13810,13810,13810,0
|
|
20240321,171800,3988808320,13810,13810,13810,13810,0
|
|
20240321,171700,3988808320,13810,13810,13810,13810,0
|
|
20240321,171600,3988808320,13810,13810,13810,13810,0
|
|
20240321,171500,3988808320,13810,13810,13810,13810,0
|
|
20240321,171400,3988808320,13810,13810,13810,13810,0
|
|
20240321,171300,3988808320,13810,13810,13810,13810,0
|
|
20240321,171200,3988808320,13810,13810,13810,13810,0
|
|
20240321,171100,3988808320,13810,13810,13810,13810,0
|
|
20240321,171000,3988808320,13810,13810,13810,13810,0
|
|
20240321,170900,3988808320,13810,13810,13810,13810,0
|
|
20240321,170800,3988808320,13810,13810,13810,13810,0
|
|
20240321,170700,3988808320,13810,13810,13810,13810,0
|
|
20240321,170600,3988808320,13810,13810,13810,13810,0
|
|
20240321,170500,3988808320,13810,13810,13810,13810,0
|
|
20240321,170400,3988808320,13810,13810,13810,13810,0
|
|
20240321,170300,3988808320,13810,13810,13810,13810,0
|
|
20240321,170200,3988808320,13810,13810,13810,13810,0
|
|
20240321,170100,3988808320,13810,13810,13810,13810,10676
|
|
20240321,170000,3988808320,13810,13810,13810,13810,0
|
|
20240321,165900,3988808320,13810,13810,13810,13810,0
|
|
20240321,165800,3988808320,13810,13810,13810,13810,0
|
|
20240321,165700,3988808320,13810,13810,13810,13810,0
|
|
20240321,165600,3988808320,13810,13810,13810,13810,0
|
|
20240321,165500,3988808320,13810,13810,13810,13810,0
|
|
20240321,165400,3988808320,13810,13810,13810,13810,0
|
|
20240321,165300,3988808320,13810,13810,13810,13810,0
|
|
20240321,165200,3988808320,13810,13810,13810,13810,0
|
|
20240321,165100,3988808320,13810,13810,13810,13810,0
|
|
20240321,165000,3988808320,13810,13810,13810,13810,0
|
|
20240321,164900,3988808320,13810,13810,13810,13810,0
|
|
20240321,164800,3988808320,13810,13810,13810,13810,0
|
|
20240321,164700,3988808320,13810,13810,13810,13810,0
|
|
20240321,164600,3988808320,13810,13810,13810,13810,0
|
|
20240321,164500,3988808320,13810,13810,13810,13810,0
|
|
20240321,164400,3988808320,13810,13810,13810,13810,0
|
|
20240321,164300,3988808320,13810,13810,13810,13810,0
|
|
20240321,164200,3988808320,13810,13810,13810,13810,0
|
|
20240321,164100,3988808320,13810,13810,13810,13810,0
|
|
20240321,164000,3988808320,13810,13810,13810,13810,0
|
|
20240321,163900,3988808320,13810,13810,13810,13810,0
|
|
20240321,163800,3988808320,13810,13810,13810,13810,0
|
|
20240321,163700,3988808320,13810,13810,13810,13810,0
|
|
20240321,163600,3988808320,13810,13810,13810,13810,0
|
|
20240321,163500,3988808320,13810,13810,13810,13810,0
|
|
20240321,163400,3988808320,13810,13810,13810,13810,0
|
|
20240321,163300,3988808320,13810,13810,13810,13810,0
|
|
20240321,163200,3988808320,13810,13810,13810,13810,0
|
|
20240321,163100,3988808320,13810,13810,13810,13810,10676
|
|
20240321,163000,3988808320,13810,13810,13810,13810,0
|
|
20240321,162900,3988808320,13810,13810,13810,13810,0
|
|
20240321,162800,3988808320,13810,13810,13810,13810,0
|
|
20240321,162700,3988808320,13810,13810,13810,13810,0
|
|
20240321,162600,3988808320,13810,13810,13810,13810,0
|
|
20240321,162500,3988808320,13810,13810,13810,13810,0
|
|
20240321,162400,3988808320,13810,13810,13810,13810,0
|
|
20240321,162300,3988808320,13810,13810,13810,13810,0
|
|
20240321,162200,3988808320,13810,13810,13810,13810,0
|
|
20240321,162100,3988808320,13810,13810,13810,13810,0
|
|
20240321,162000,3988808320,13810,13810,13810,13810,0
|
|
20240321,161900,3988808320,13810,13810,13810,13810,0
|
|
20240321,161800,3988808320,13810,13810,13810,13810,0
|
|
20240321,161700,3988808320,13810,13810,13810,13810,0
|
|
20240321,161600,3988808320,13810,13810,13810,13810,0
|
|
20240321,161500,3988808320,13810,13810,13810,13810,0
|
|
20240321,161400,3988808320,13810,13810,13810,13810,0
|
|
20240321,161300,3988808320,13810,13810,13810,13810,0
|
|
20240321,161200,3988808320,13810,13810,13810,13810,0
|
|
20240321,161100,3988808320,13810,13810,13810,13810,0
|
|
20240321,161000,3988808320,13810,13810,13810,13810,0
|
|
20240321,160900,3988808320,13810,13810,13810,13810,0
|
|
20240321,160800,3988808320,13810,13810,13810,13810,0
|
|
20240321,160700,3988808320,13810,13810,13810,13810,0
|
|
20240321,160600,3988808320,13810,13810,13810,13810,0
|
|
20240321,160500,3988808320,13810,13810,13810,13810,0
|
|
20240321,160400,3988808320,13810,13810,13810,13810,0
|
|
20240321,160300,3988808320,13810,13810,13810,13810,0
|
|
20240321,160200,3988808320,13810,13810,13810,13810,0
|
|
20240321,160100,3988808320,13810,13810,13810,13810,10676
|
|
20240321,160000,3988808320,13810,13810,13810,13810,0
|
|
20240321,155900,3988808320,13810,13810,13810,13810,0
|
|
20240321,155800,3988808320,13810,13810,13810,13810,0
|
|
20240321,155700,3988808320,13810,13810,13810,13810,0
|
|
20240321,155600,3988808320,13810,13810,13810,13810,0
|
|
20240321,155500,3988808320,13810,13810,13810,13810,0
|
|
20240321,155400,3988808320,13810,13810,13810,13810,0
|
|
20240321,155300,3988808320,13810,13810,13810,13810,0
|
|
20240321,155200,3988808320,13810,13810,13810,13810,0
|
|
20240321,155100,3988808320,13810,13810,13810,13810,0
|
|
20240321,155000,3988808320,13810,13810,13810,13810,0
|
|
20240321,154900,3988808320,13810,13810,13810,13810,0
|
|
20240321,154800,3988808320,13810,13810,13810,13810,0
|
|
20240321,154700,3988808320,13810,13810,13810,13810,0
|
|
20240321,154600,3988808320,13810,13810,13810,13810,0
|
|
20240321,154500,3988808320,13810,13810,13810,13810,0
|
|
20240321,154400,3988808320,13810,13810,13810,13810,0
|
|
20240321,154300,3988808320,13810,13810,13810,13810,0
|
|
20240321,154200,3988808320,13810,13810,13810,13810,0
|
|
20240321,154100,3988808320,13810,13810,13810,13810,0
|
|
20240321,154000,3988808320,13810,13810,13810,13810,0
|
|
20240321,153900,3988808320,13810,13810,13810,13810,0
|
|
20240321,153800,3988808320,13810,13810,13810,13810,0
|
|
20240321,153700,3988808320,13810,13810,13810,13810,0
|
|
20240321,153600,3988808320,13810,13810,13810,13810,0
|
|
20240321,153500,3988808320,13810,13810,13810,13810,0
|
|
20240321,153400,3988808320,13810,13810,13810,13810,0
|
|
20240321,153300,3988808320,13810,13810,13810,13810,0
|
|
20240321,153200,3988808320,13810,13810,13810,13810,0
|
|
20240321,153100,3988808320,13810,13810,13810,13810,10676
|
|
20240321,153000,3988808320,13810,13810,13810,13810,10676
|
|
20240321,152900,3841372760,13810,13810,13810,13810,0
|
|
20240321,152800,3841372760,13810,13810,13810,13810,0
|
|
20240321,152700,3841372760,13810,13810,13810,13810,0
|
|
20240321,152600,3841372760,13810,13810,13810,13810,0
|
|
20240321,152500,3841372760,13810,13810,13810,13810,0
|
|
20240321,152400,3841372760,13810,13810,13810,13810,0
|
|
20240321,152300,3841372760,13810,13810,13810,13810,0
|
|
20240321,152200,3841372760,13810,13810,13810,13810,0
|
|
20240321,152100,3841372760,13810,13810,13810,13810,0
|
|
20240321,152000,3841372760,13810,13810,13810,13810,0
|
|
20240321,151900,3841372760,13810,13820,13820,13790,2452
|
|
20240321,151800,3807517000,13830,13820,13830,13820,1235
|
|
20240321,151700,3790443160,13820,13820,13830,13820,491
|
|
20240321,151600,3783654850,13820,13810,13820,13810,608
|
|
20240321,151500,3775256180,13820,13820,13830,13820,777
|
|
20240321,151400,3764517690,13820,13820,13820,13820,227
|
|
20240321,151300,3761380550,13820,13840,13840,13810,3989
|
|
20240321,151200,3706200740,13840,13820,13840,13820,448
|
|
20240321,151100,3700003310,13830,13830,13830,13820,413
|
|
20240321,151000,3694293480,13830,13830,13830,13820,127
|
|
20240321,150900,3692537080,13830,13830,13830,13820,188
|
|
20240321,150800,3689937120,13820,13830,13840,13820,647
|
|
20240321,150700,3680987420,13830,13850,13850,13820,445
|
|
20240321,150600,3674831400,13850,13830,13850,13830,601
|
|
20240321,150500,3666519530,13820,13850,13860,13820,1896
|
|
20240321,150400,3640291960,13860,13830,13860,13830,1571
|
|
20240321,150300,3618546600,13830,13840,13850,13830,916
|
|
20240321,150200,3605875210,13840,13860,13870,13830,561
|
|
20240321,150100,3598102870,13860,13860,13870,13840,386
|
|
20240321,150000,3592754950,13860,13860,13860,13850,375
|
|
20240321,145900,3587559390,13850,13850,13850,13840,806
|
|
20240321,145800,3576400210,13860,13800,13860,13800,4142
|
|
20240321,145700,3519089490,13800,13780,13800,13780,175
|
|
20240321,145600,3516675350,13780,13800,13820,13780,467
|
|
20240321,145500,3510231550,13800,13790,13830,13790,238
|
|
20240321,145400,3506943980,13830,13820,13830,13800,338
|
|
20240321,145300,3502273980,13810,13810,13820,13800,431
|
|
20240321,145200,3496319170,13810,13790,13810,13780,449
|
|
20240321,145100,3490123820,13790,13780,13790,13780,231
|
|
20240321,145000,3486938560,13780,13770,13780,13770,197
|
|
20240321,144900,3484224850,13770,13790,13800,13740,294
|
|
20240321,144800,3480174730,13790,13760,13790,13760,177
|
|
20240321,144700,3477736410,13760,13740,13760,13730,684
|
|
20240321,144600,3468335050,13740,13740,13760,13740,2341
|
|
20240321,144500,3436161220,13730,13730,13740,13730,564
|
|
20240321,144400,3428416200,13730,13730,13730,13720,395
|
|
20240321,144300,3422992960,13730,13720,13730,13720,557
|
|
20240321,144200,3415349560,13720,13720,13730,13720,201
|
|
20240321,144100,3412590910,13720,13720,13730,13720,28
|
|
20240321,144000,3412206740,13720,13730,13730,13720,141
|
|
20240321,143900,3410271020,13730,13730,13730,13730,11
|
|
20240321,143800,3410119990,13730,13730,13730,13730,89
|
|
20240321,143700,3408898020,13730,13730,13730,13720,69
|
|
20240321,143600,3407950760,13730,13720,13730,13720,308
|
|
20240321,143500,3403724140,13720,13720,13720,13720,11
|
|
20240321,143400,3403573220,13730,13740,13740,13730,550
|
|
20240321,143300,3396020300,13740,13730,13750,13730,42
|
|
20240321,143200,3395443250,13720,13730,13750,13720,251
|
|
20240321,143100,3391997650,13730,13730,13750,13730,214
|
|
20240321,143000,3389057800,13730,13730,13740,13730,42
|
|
20240321,142900,3388481030,13740,13740,13740,13730,244
|
|
20240321,142800,3385129140,13740,13730,13740,13720,233
|
|
20240321,142700,3381929670,13720,13720,13720,13720,11
|
|
20240321,142600,3381778750,13720,13740,13740,13720,12
|
|
20240321,142500,3381613970,13740,13730,13740,13720,514
|
|
20240321,142400,3374559910,13740,13740,13740,13740,501
|
|
20240321,142300,3367676170,13730,13730,13740,13730,182
|
|
20240321,142200,3365177210,13740,13740,13750,13740,478
|
|
20240321,142100,3358609230,13740,13740,13740,13740,0
|
|
20240321,142000,3358609230,13740,13750,13760,13740,63
|
|
20240321,141900,3357743090,13740,13740,13750,13730,1212
|
|
20240321,141800,3341090250,13740,13750,13750,13740,248
|
|
20240321,141700,3337681690,13750,13730,13750,13730,375
|
|
20240321,141600,3332527450,13740,13740,13740,13740,4
|
|
20240321,141500,3332472490,13740,13730,13740,13730,244
|
|
20240321,141400,3329122260,13730,13740,13740,13730,149
|
|
20240321,141300,3327076480,13740,13740,13740,13730,108
|
|
20240321,141200,3325592630,13740,13740,13740,13740,4
|
|
20240321,141100,3325537670,13730,13730,13730,13730,32
|
|
20240321,141000,3325098310,13730,13720,13730,13710,173
|
|
20240321,140900,3322724920,13720,13710,13750,13700,3213
|
|
20240321,140800,3278601580,13720,13720,13720,13720,0
|
|
20240321,140700,3278601580,13720,13720,13720,13720,11
|
|
20240321,140600,3278450660,13710,13700,13720,13700,28
|
|
20240321,140500,3278066920,13710,13710,13710,13690,38
|
|
20240321,140400,3277545960,13690,13700,13700,13690,207
|
|
20240321,140300,3274712070,13710,13700,13710,13690,35
|
|
20240321,140200,3274232810,13720,13690,13720,13690,27
|
|
20240321,140100,3273863050,13680,13680,13680,13670,164
|
|
20240321,140000,3271619690,13720,13720,13730,13710,350
|
|
20240321,135900,3266814620,13710,13690,13710,13690,572
|
|
20240321,135800,3258982100,13690,13680,13690,13680,61
|
|
20240321,135700,3258147280,13680,13680,13690,13680,1647
|
|
20240321,135600,3235616140,13690,13680,13690,13680,526
|
|
20240321,135500,3228420060,13680,13700,13700,13680,189
|
|
20240321,135400,3225832660,13700,13690,13700,13690,202
|
|
20240321,135300,3223067230,13690,13680,13690,13680,93
|
|
20240321,135200,3221794930,13680,13680,13690,13680,455
|
|
20240321,135100,3215570460,13680,13690,13690,13680,47
|
|
20240321,135000,3214927480,13690,13700,13700,13670,2341
|
|
20240321,134900,3182903080,13700,13700,13700,13690,1629
|
|
20240321,134800,3160601210,13700,13690,13700,13690,65
|
|
20240321,134700,3159710940,13700,13710,13710,13700,1458
|
|
20240321,134600,3139733570,13720,13720,13720,13720,0
|
|
20240321,134500,3139733570,13720,13730,13730,13720,94
|
|
20240321,134400,3138443860,13720,13730,13730,13720,41
|
|
20240321,134300,3137881140,13740,13740,13740,13740,2
|
|
20240321,134200,3137853660,13740,13720,13740,13720,1084
|
|
20240321,134100,3122969680,13720,13720,13720,13720,52
|
|
20240321,134000,3122256240,13710,13710,13710,13710,25
|
|
20240321,133900,3121913490,13710,13710,13720,13710,162
|
|
20240321,133800,3119692460,13720,13720,13720,13710,172
|
|
20240321,133700,3117334310,13710,13700,13710,13700,331
|
|
20240321,133600,3112796350,13700,13700,13710,13700,169
|
|
20240321,133500,3110481030,13700,13700,13710,13700,569
|
|
20240321,133400,3102684730,13700,13700,13710,13700,107
|
|
20240321,133300,3101218560,13710,13710,13710,13710,0
|
|
20240321,133200,3101218560,13710,13720,13720,13710,8
|
|
20240321,133100,3101108860,13710,13700,13710,13700,336
|
|
20240321,133000,3096503470,13690,13700,13700,13690,144
|
|
20240321,132900,3094531880,13700,13700,13700,13690,197
|
|
20240321,132800,3091833910,13700,13700,13710,13700,157
|
|
20240321,132700,3089682630,13700,13700,13700,13700,1229
|
|
20240321,132600,3072845330,13710,13710,13720,13710,679
|
|
20240321,132500,3063536230,13710,13720,13730,13710,802
|
|
20240321,132400,3052538840,13710,13720,13720,13710,667
|
|
20240321,132300,3043388380,13720,13710,13720,13710,333
|
|
20240321,132200,3038822940,13720,13710,13720,13710,28
|
|
20240321,132100,3038439050,13720,13720,13720,13710,160
|
|
20240321,132000,3036244970,13710,13730,13730,13710,108
|
|
20240321,131900,3034762780,13720,13720,13720,13710,224
|
|
20240321,131800,3031691370,13720,13710,13720,13710,226
|
|
20240321,131700,3028591890,13720,13720,13720,13720,1
|
|
20240321,131600,3028578170,13720,13720,13720,13720,335
|
|
20240321,131500,3023981970,13730,13720,13730,13720,660
|
|
20240321,131400,3014926760,13720,13720,13720,13720,211
|
|
20240321,131300,3012031840,13710,13710,13710,13710,5
|
|
20240321,131200,3011963290,13720,13720,13720,13720,46
|
|
20240321,131100,3011332170,13720,13720,13720,13720,180
|
|
20240321,131000,3008862570,13720,13720,13720,13720,20
|
|
20240321,130900,3008588170,13730,13730,13730,13720,5
|
|
20240321,130800,3008519550,13740,13750,13770,13740,246
|
|
20240321,130700,3005137500,13750,13760,13760,13750,273
|
|
20240321,130600,3001381750,13760,13760,13760,13760,300
|
|
20240321,130500,2997253750,13760,13750,13760,13750,82
|
|
20240321,130400,2996125690,13750,13740,13750,13740,254
|
|
20240321,130300,2992633440,13740,13710,13740,13710,2351
|
|
20240321,130200,2960378280,13710,13700,13710,13700,193
|
|
20240321,130100,2957734170,13710,13710,13710,13710,10
|
|
20240321,130000,2957597070,13710,13720,13720,13710,405
|
|
20240321,125900,2952044390,13720,13710,13720,13710,97
|
|
20240321,125800,2950713610,13710,13710,13720,13710,52
|
|
20240321,125700,2950000670,13710,13710,13720,13710,210
|
|
20240321,125600,2947121550,13710,13710,13710,13710,404
|
|
20240321,125500,2941582710,13700,13700,13710,13700,165
|
|
20240321,125400,2939322200,13700,13710,13710,13700,481
|
|
20240321,125300,2932731510,13700,13700,13700,13700,202
|
|
20240321,125200,2929964110,13710,13700,13710,13700,30
|
|
20240321,125100,2929553000,13710,13710,13710,13710,2
|
|
20240321,125000,2929525580,13710,13720,13720,13710,176
|
|
20240321,124900,2927112610,13720,13720,13720,13720,50
|
|
20240321,124800,2926426610,13720,13720,13720,13720,370
|
|
20240321,124700,2921350210,13720,13720,13720,13720,26
|
|
20240321,124600,2920993490,13720,13710,13720,13710,10
|
|
20240321,124500,2920856300,13710,13710,13710,13710,20
|
|
20240321,124400,2920582100,13700,13720,13720,13700,1025
|
|
20240321,124300,2906519140,13720,13750,13750,13700,572
|
|
20240321,124200,2898672590,13750,13740,13750,13740,252
|
|
20240321,124100,2895209580,13730,13720,13730,13720,640
|
|
20240321,124000,2886428720,13720,13690,13720,13690,1551
|
|
20240321,123900,2865167820,13690,13690,13690,13690,21
|
|
20240321,123800,2864880330,13690,13680,13690,13680,309
|
|
20240321,123700,2860650140,13690,13700,13700,13690,27
|
|
20240321,123600,2860280490,13690,13690,13700,13690,116
|
|
20240321,123500,2858692140,13690,13690,13690,13690,122
|
|
20240321,123400,2857021960,13690,13690,13690,13690,78
|
|
20240321,123300,2855954140,13680,13690,13690,13680,89
|
|
20240321,123200,2854735830,13690,13700,13700,13690,258
|
|
20240321,123100,2851202350,13710,13710,13710,13710,50
|
|
20240321,123000,2850516850,13710,13710,13710,13700,117
|
|
20240321,122900,2848912790,13720,13710,13720,13710,37
|
|
20240321,122800,2848405260,13720,13710,13720,13710,10
|
|
20240321,122700,2848268110,13720,13720,13730,13720,274
|
|
20240321,122600,2844507640,13720,13720,13730,13720,373
|
|
20240321,122500,2839388080,13730,13730,13730,13720,66
|
|
20240321,122400,2838482010,13720,13690,13720,13690,342
|
|
20240321,122300,2833791120,13700,13700,13700,13700,65
|
|
20240321,122200,2832900620,13700,13690,13700,13690,1309
|
|
20240321,122100,2814969180,13690,13690,13690,13690,87
|
|
20240321,122000,2813778150,13690,13680,13690,13680,200
|
|
20240321,121900,2811040660,13680,13670,13680,13670,110
|
|
20240321,121800,2809535960,13680,13680,13680,13670,99
|
|
20240321,121700,2808182520,13680,13690,13690,13670,7
|
|
20240321,121600,2808086750,13660,13680,13690,13660,1431
|
|
20240321,121500,2788515160,13670,13670,13670,13670,2
|
|
20240321,121400,2788487820,13690,13690,13690,13670,655
|
|
20240321,121300,2779528840,13690,13700,13700,13670,1276
|
|
20240321,121200,2762068740,13700,13690,13700,13690,61
|
|
20240321,121100,2761233140,13700,13710,13710,13700,132
|
|
20240321,121000,2759424660,13700,13700,13700,13700,662
|
|
20240321,120900,2750355260,13720,13720,13720,13700,598
|
|
20240321,120800,2742156010,13730,13710,13730,13710,184
|
|
20240321,120700,2739631730,13710,13710,13710,13710,25
|
|
20240321,120600,2739288980,13720,13710,13720,13710,47
|
|
20240321,120500,2738644590,13710,13710,13710,13700,1917
|
|
20240321,120400,2712367290,13710,13710,13710,13700,221
|
|
20240321,120300,2709337420,13700,13690,13700,13690,22
|
|
20240321,120200,2709036230,13670,13700,13700,13670,625
|
|
20240321,120100,2700491020,13720,13720,13720,13720,60
|
|
20240321,120000,2699667820,13730,13690,13730,13690,1155
|
|
20240321,115900,2683838640,13690,13680,13690,13680,196
|
|
20240321,115800,2681155490,13680,13670,13680,13670,637
|
|
20240321,115700,2672442940,13680,13680,13680,13680,703
|
|
20240321,115600,2662825900,13680,13680,13680,13670,355
|
|
20240321,115500,2657972800,13680,13670,13680,13670,345
|
|
20240321,115400,2653256620,13680,13680,13680,13670,186
|
|
20240321,115300,2650712320,13680,13680,13680,13680,176
|
|
20240321,115200,2648304640,13680,13670,13690,13670,1458
|
|
20240321,115100,2628362910,13670,13660,13670,13660,74
|
|
20240321,115000,2627351420,13670,13660,13680,13660,257
|
|
20240321,114900,2623837610,13670,13630,13670,13630,1651
|
|
20240321,114800,2601320420,13630,13660,13660,13610,4161
|
|
20240321,114700,2544621480,13670,13680,13680,13650,2139
|
|
20240321,114600,2515402130,13680,13670,13680,13670,136
|
|
20240321,114500,2513542770,13680,13680,13680,13670,98
|
|
20240321,114400,2512202790,13680,13670,13680,13670,758
|
|
20240321,114300,2501840770,13680,13690,13690,13680,656
|
|
20240321,114200,2492866580,13690,13690,13690,13680,890
|
|
20240321,114100,2480690560,13690,13680,13690,13680,80
|
|
20240321,114000,2479596110,13680,13690,13690,13680,523
|
|
20240321,113900,2472437510,13680,13700,13700,13680,378
|
|
20240321,113800,2467262630,13700,13680,13700,13680,400
|
|
20240321,113700,2461785340,13690,13700,13700,13690,24
|
|
20240321,113600,2461456690,13700,13700,13700,13680,198
|
|
20240321,113500,2458746160,13700,13690,13700,13690,2049
|
|
20240321,113400,2430695030,13700,13700,13710,13700,104
|
|
20240321,113300,2429269750,13710,13710,13720,13700,123
|
|
20240321,113200,2427584500,13700,13700,13700,13690,205
|
|
20240321,113100,2424776080,13690,13710,13710,13690,2330
|
|
20240321,113000,2392852850,13710,13710,13720,13710,274
|
|
20240321,112900,2389096230,13720,13720,13720,13710,2712
|
|
20240321,112800,2351908570,13730,13730,13730,13720,148
|
|
20240321,112700,2349876740,13730,13740,13740,13720,106
|
|
20240321,112600,2348422150,13740,13740,13740,13720,34
|
|
20240321,112500,2347955430,13740,13720,13740,13720,109
|
|
20240321,112400,2346459870,13720,13720,13740,13720,203
|
|
20240321,112300,2343673410,13720,13720,13720,13720,134
|
|
20240321,112200,2341834930,13720,13730,13730,13720,25
|
|
20240321,112100,2341491810,13730,13730,13730,13720,155
|
|
20240321,112000,2339363700,13730,13730,13740,13730,523
|
|
20240321,111900,2332182830,13730,13740,13740,13730,131
|
|
20240321,111800,2330383840,13740,13740,13740,13740,80
|
|
20240321,111700,2329284640,13740,13740,13750,13740,395
|
|
20240321,111600,2323857060,13740,13750,13750,13740,16
|
|
20240321,111500,2323637210,13740,13740,13740,13730,209
|
|
20240321,111400,2320766550,13740,13740,13740,13730,31
|
|
20240321,111300,2320340810,13730,13730,13750,13730,32
|
|
20240321,111200,2319901290,13730,13710,13730,13710,439
|
|
20240321,111100,2313876230,13710,13700,13710,13690,360
|
|
20240321,111000,2308942220,13700,13710,13710,13700,259
|
|
20240321,110900,2305393880,13700,13720,13720,13700,2634
|
|
20240321,110800,2269306190,13720,13720,13720,13710,521
|
|
20240321,110700,2262163140,13720,13720,13730,13700,4855
|
|
20240321,110600,2195627650,13730,13720,13730,13720,228
|
|
20240321,110500,2192499220,13720,13730,13730,13720,327
|
|
20240321,110400,2188011680,13720,13740,13740,13720,2507
|
|
20240321,110300,2153592390,13740,13760,13760,13740,1308
|
|
20240321,110200,2135608980,13760,13780,13780,13760,1843
|
|
20240321,110100,2110248960,13780,13770,13780,13770,518
|
|
20240321,110000,2103116060,13780,13770,13780,13770,306
|
|
20240321,105900,2098902330,13770,13780,13780,13770,261
|
|
20240321,105800,2095308310,13780,13780,13780,13780,289
|
|
20240321,105700,2091325890,13790,13790,13790,13770,374
|
|
20240321,105600,2086170930,13770,13760,13770,13760,368
|
|
20240321,105500,2081105270,13760,13760,13760,13750,213
|
|
20240321,105400,2078175260,13750,13760,13760,13750,173
|
|
20240321,105300,2075794990,13760,13750,13760,13750,6
|
|
20240321,105200,2075712480,13750,13750,13750,13750,135
|
|
20240321,105100,2073856230,13750,13750,13760,13750,68
|
|
20240321,105000,2072921200,13750,13750,13750,13740,188
|
|
20240321,104900,2070336350,13740,13730,13740,13730,80
|
|
20240321,104800,2069237390,13730,13740,13740,13730,2154
|
|
20240321,104700,2039650360,13740,13730,13740,13730,243
|
|
20240321,104600,2036313840,13730,13740,13740,13730,1461
|
|
20240321,104500,2016250410,13740,13750,13750,13740,891
|
|
20240321,104400,2004008060,13740,13760,13780,13740,492
|
|
20240321,104300,1997241410,13760,13740,13760,13740,611
|
|
20240321,104200,1988843180,13740,13740,13740,13730,146
|
|
20240321,104100,1986837240,13740,13750,13750,13740,1142
|
|
20240321,104000,1971143390,13750,13750,13760,13750,224
|
|
20240321,103900,1968062390,13750,13750,13760,13750,142
|
|
20240321,103800,1966108730,13750,13750,13750,13740,1129
|
|
20240321,103700,1950591500,13750,13760,13760,13750,917
|
|
20240321,103600,1937982290,13760,13750,13760,13750,116
|
|
20240321,103500,1936386830,13750,13750,13750,13750,192
|
|
20240321,103400,1933746830,13750,13780,13780,13750,1939
|
|
20240321,103300,1907066780,13770,13800,13800,13770,191
|
|
20240321,103200,1904434770,13800,13790,13810,13760,1740
|
|
20240321,103100,1880457610,13760,13820,13820,13760,6550
|
|
20240321,103000,1790066030,13820,13820,13830,13820,2439
|
|
20240321,102900,1756359030,13830,13830,13830,13830,199
|
|
20240321,102800,1753606860,13840,13830,13840,13830,273
|
|
20240321,102700,1749830750,13840,13830,13850,13830,461
|
|
20240321,102600,1743450530,13830,13830,13830,13820,269
|
|
20240321,102500,1739731320,13840,13830,13840,13830,473
|
|
20240321,102400,1733189430,13830,13830,13840,13830,673
|
|
20240321,102300,1723879950,13840,13840,13850,13840,791
|
|
20240321,102200,1712932000,13840,13840,13840,13840,252
|
|
20240321,102100,1709444320,13840,13840,13840,13830,365
|
|
20240321,102000,1704394780,13840,13840,13840,13830,297
|
|
20240321,101900,1700284350,13840,13830,13840,13830,1244
|
|
20240321,101800,1683075700,13830,13840,13840,13820,1498
|
|
20240321,101700,1662358150,13840,13840,13840,13840,369
|
|
20240321,101600,1657251190,13840,13840,13840,13830,331
|
|
20240321,101500,1652671490,13840,13850,13850,13840,1172
|
|
20240321,101400,1636450580,13850,13870,13870,13850,2758
|
|
20240321,101300,1598241490,13870,13880,13880,13870,50
|
|
20240321,101200,1597547980,13870,13890,13890,13860,1352
|
|
20240321,101100,1578786970,13890,13890,13890,13890,23
|
|
20240321,101000,1578467500,13890,13900,13900,13890,131
|
|
20240321,100900,1576647790,13890,13900,13900,13890,109
|
|
20240321,100800,1575132920,13900,13890,13910,13890,380
|
|
20240321,100700,1569850620,13890,13900,13900,13880,292
|
|
20240321,100600,1565795970,13900,13900,13900,13900,325
|
|
20240321,100500,1561278470,13900,13880,13900,13880,112
|
|
20240321,100400,1559723730,13880,13880,13880,13880,736
|
|
20240321,100300,1549508050,13880,13900,13910,13880,1081
|
|
20240321,100200,1534484180,13910,13900,13910,13900,295
|
|
20240321,100100,1530382680,13900,13910,13910,13900,1504
|
|
20240321,100000,1509472480,13910,13920,13930,13910,253
|
|
20240321,095900,1505950130,13920,13930,13930,13920,1479
|
|
20240321,095800,1485349330,13930,13950,13960,13930,661
|
|
20240321,095700,1476135240,13950,13900,13950,13900,1316
|
|
20240321,095600,1457802720,13900,13890,13900,13890,27
|
|
20240321,095500,1457427610,13890,13890,13890,13890,54
|
|
20240321,095400,1456677550,13880,13890,13890,13880,392
|
|
20240321,095300,1451232750,13890,13860,13890,13860,506
|
|
20240321,095200,1444210040,13860,13840,13860,13840,97
|
|
20240321,095100,1442866920,13840,13840,13840,13830,2334
|
|
20240321,095000,1410575880,13850,13850,13860,13850,993
|
|
20240321,094900,1396822370,13850,13860,13860,13850,434
|
|
20240321,094800,1390810310,13850,13870,13870,13850,1527
|
|
20240321,094700,1369638650,13870,13890,13890,13870,2016
|
|
20240321,094600,1341659640,13890,13900,13900,13890,780
|
|
20240321,094500,1330817960,13900,13940,13960,13900,7565
|
|
20240321,094400,1225435820,13970,13990,13990,13940,2697
|
|
20240321,094300,1187805950,13970,13980,13990,13970,358
|
|
20240321,094200,1182802480,13990,13990,13990,13990,3
|
|
20240321,094100,1182760510,13970,13960,13980,13960,661
|
|
20240321,094000,1173524590,13960,13980,13980,13960,107
|
|
20240321,093900,1172028870,13990,13950,13990,13940,680
|
|
20240321,093800,1162529640,13950,13950,13950,13950,209
|
|
20240321,093700,1159614090,13950,13960,13960,13950,318
|
|
20240321,093600,1155175160,13960,13990,13990,13950,687
|
|
20240321,093500,1145583780,13990,13980,14000,13980,312
|
|
20240321,093400,1141220900,13980,13980,14000,13980,382
|
|
20240321,093300,1135874520,14000,13990,14000,13980,303
|
|
20240321,093200,1131635310,13980,14000,14010,13980,321
|
|
20240321,093100,1127144180,14010,14010,14020,14010,382
|
|
20240321,093000,1121789840,14010,13990,14020,13970,3299
|
|
20240321,092900,1075613070,13990,13980,13990,13970,660
|
|
20240321,092800,1066382110,13990,13970,13990,13970,467
|
|
20240321,092700,1059848800,13970,14000,14000,13930,128
|
|
20240321,092600,1058060690,14010,14020,14020,13930,3434
|
|
20240321,092500,1009998990,14020,13920,14020,13900,2219
|
|
20240321,092400,978990590,13920,13890,13930,13880,1781
|
|
20240321,092300,954245630,13890,13900,13900,13890,309
|
|
20240321,092200,949953600,13900,13880,13900,13880,492
|
|
20240321,092100,943123890,13880,13880,13890,13880,119
|
|
20240321,092000,941471070,13870,13870,13870,13860,1274
|
|
20240321,091900,923801570,13870,13880,13900,13860,3588
|
|
20240321,091800,874023380,13900,13930,13930,13880,6222
|
|
20240321,091700,787517500,13930,13960,13960,13930,1182
|
|
20240321,091600,771036190,13960,13940,13960,13940,959
|
|
20240321,091500,757660110,13950,13980,13980,13950,875
|
|
20240321,091400,745447310,13980,13960,13980,13960,582
|
|
20240321,091300,737316760,13960,13990,13990,13960,761
|
|
20240321,091200,726681640,14000,13960,14010,13960,1824
|
|
20240321,091100,701159050,13960,14000,14010,13960,3953
|
|
20240321,091000,645849430,14000,14010,14010,14000,910
|
|
20240321,090900,633103710,14010,14020,14020,14000,2661
|
|
20240321,090800,595835960,14020,14050,14060,14020,1665
|
|
20240321,090700,572459220,14050,14060,14070,14050,1343
|
|
20240321,090600,553577040,14080,14050,14090,14050,1810
|
|
20240321,090500,528114490,14050,14080,14080,14040,3321
|
|
20240321,090400,481426150,14080,14000,14080,13960,8832
|
|
20240321,090300,357488380,13990,13960,13990,13930,4459
|
|
20240321,090200,295234130,13970,14010,14060,13970,4347
|
|
20240321,090100,234282940,14010,13970,14010,13940,3115
|
|
20240321,090000,190750770,13990,14100,14100,13990,13551
|