609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,190600,1228699165,3785,3785,3785,3785,11008
|
|
20240320,190500,1228699165,3785,3785,3785,3785,0
|
|
20240320,190400,1228699165,3785,3785,3785,3785,0
|
|
20240320,190300,1228699165,3785,3785,3785,3785,0
|
|
20240320,190200,1228699165,3785,3785,3785,3785,0
|
|
20240320,190100,1228699165,3785,3785,3785,3785,0
|
|
20240320,190000,1228699165,3785,3785,3785,3785,0
|
|
20240320,185900,1228699165,3785,3785,3785,3785,0
|
|
20240320,185800,1228699165,3785,3785,3785,3785,0
|
|
20240320,185700,1228699165,3785,3785,3785,3785,0
|
|
20240320,185600,1228699165,3785,3785,3785,3785,0
|
|
20240320,185500,1228699165,3785,3785,3785,3785,0
|
|
20240320,185400,1228699165,3785,3785,3785,3785,0
|
|
20240320,185300,1228699165,3785,3785,3785,3785,0
|
|
20240320,185200,1228699165,3785,3785,3785,3785,0
|
|
20240320,185100,1228699165,3785,3785,3785,3785,0
|
|
20240320,185000,1228699165,3785,3785,3785,3785,0
|
|
20240320,184900,1228699165,3785,3785,3785,3785,0
|
|
20240320,184800,1228699165,3785,3785,3785,3785,0
|
|
20240320,184700,1228699165,3785,3785,3785,3785,0
|
|
20240320,184600,1228699165,3785,3785,3785,3785,0
|
|
20240320,184500,1228699165,3785,3785,3785,3785,0
|
|
20240320,184400,1228699165,3785,3785,3785,3785,0
|
|
20240320,184300,1228699165,3785,3785,3785,3785,0
|
|
20240320,184200,1228699165,3785,3785,3785,3785,0
|
|
20240320,184100,1228699165,3785,3785,3785,3785,0
|
|
20240320,184000,1228699165,3785,3785,3785,3785,0
|
|
20240320,183900,1228699165,3785,3785,3785,3785,0
|
|
20240320,183800,1228699165,3785,3785,3785,3785,0
|
|
20240320,183700,1228699165,3785,3785,3785,3785,0
|
|
20240320,183600,1228699165,3785,3785,3785,3785,11008
|
|
20240320,183500,1228699165,3785,3785,3785,3785,0
|
|
20240320,183400,1228699165,3785,3785,3785,3785,0
|
|
20240320,183300,1228699165,3785,3785,3785,3785,0
|
|
20240320,183200,1228699165,3785,3785,3785,3785,0
|
|
20240320,183100,1228699165,3785,3785,3785,3785,0
|
|
20240320,183000,1228699165,3785,3785,3785,3785,0
|
|
20240320,182900,1228699165,3785,3785,3785,3785,0
|
|
20240320,182800,1228699165,3785,3785,3785,3785,0
|
|
20240320,182700,1228699165,3785,3785,3785,3785,0
|
|
20240320,182600,1228699165,3785,3785,3785,3785,0
|
|
20240320,182500,1228699165,3785,3785,3785,3785,0
|
|
20240320,182400,1228699165,3785,3785,3785,3785,0
|
|
20240320,182300,1228699165,3785,3785,3785,3785,0
|
|
20240320,182200,1228699165,3785,3785,3785,3785,0
|
|
20240320,182100,1228699165,3785,3785,3785,3785,0
|
|
20240320,182000,1228699165,3785,3785,3785,3785,0
|
|
20240320,181900,1228699165,3785,3785,3785,3785,0
|
|
20240320,181800,1228699165,3785,3785,3785,3785,0
|
|
20240320,181700,1228699165,3785,3785,3785,3785,0
|
|
20240320,181600,1228699165,3785,3785,3785,3785,0
|
|
20240320,181500,1228699165,3785,3785,3785,3785,0
|
|
20240320,181400,1228699165,3785,3785,3785,3785,0
|
|
20240320,181300,1228699165,3785,3785,3785,3785,0
|
|
20240320,181200,1228699165,3785,3785,3785,3785,0
|
|
20240320,181100,1228699165,3785,3785,3785,3785,0
|
|
20240320,181000,1228699165,3785,3785,3785,3785,0
|
|
20240320,180900,1228699165,3785,3785,3785,3785,0
|
|
20240320,180800,1228699165,3785,3785,3785,3785,0
|
|
20240320,180700,1228699165,3785,3785,3785,3785,0
|
|
20240320,180600,1228699165,3785,3785,3785,3785,11008
|
|
20240320,180500,1228699165,3785,3785,3785,3785,0
|
|
20240320,180400,1228699165,3785,3785,3785,3785,0
|
|
20240320,180300,1228699165,3785,3785,3785,3785,0
|
|
20240320,180200,1228699165,3785,3785,3785,3785,0
|
|
20240320,180100,1228699165,3785,3785,3785,3785,0
|
|
20240320,180000,1228699165,3785,3785,3785,3785,0
|
|
20240320,175900,1228699165,3785,3785,3785,3785,0
|
|
20240320,175800,1228699165,3785,3785,3785,3785,0
|
|
20240320,175700,1228699165,3785,3785,3785,3785,0
|
|
20240320,175600,1228699165,3785,3785,3785,3785,0
|
|
20240320,175500,1228699165,3785,3785,3785,3785,0
|
|
20240320,175400,1228699165,3785,3785,3785,3785,0
|
|
20240320,175300,1228699165,3785,3785,3785,3785,0
|
|
20240320,175200,1228699165,3785,3785,3785,3785,0
|
|
20240320,175100,1228699165,3785,3785,3785,3785,0
|
|
20240320,175000,1228699165,3785,3785,3785,3785,0
|
|
20240320,174900,1228699165,3785,3785,3785,3785,0
|
|
20240320,174800,1228699165,3785,3785,3785,3785,0
|
|
20240320,174700,1228699165,3785,3785,3785,3785,0
|
|
20240320,174600,1228699165,3785,3785,3785,3785,0
|
|
20240320,174500,1228699165,3785,3785,3785,3785,0
|
|
20240320,174400,1228699165,3785,3785,3785,3785,0
|
|
20240320,174300,1228699165,3785,3785,3785,3785,0
|
|
20240320,174200,1228699165,3785,3785,3785,3785,0
|
|
20240320,174100,1228699165,3785,3785,3785,3785,0
|
|
20240320,174000,1228699165,3785,3785,3785,3785,0
|
|
20240320,173900,1228699165,3785,3785,3785,3785,0
|
|
20240320,173800,1228699165,3785,3785,3785,3785,0
|
|
20240320,173700,1228699165,3785,3785,3785,3785,0
|
|
20240320,173600,1228699165,3785,3785,3785,3785,11008
|
|
20240320,173500,1228699165,3785,3785,3785,3785,0
|
|
20240320,173400,1228699165,3785,3785,3785,3785,0
|
|
20240320,173300,1228699165,3785,3785,3785,3785,0
|
|
20240320,173200,1228699165,3785,3785,3785,3785,0
|
|
20240320,173100,1228699165,3785,3785,3785,3785,0
|
|
20240320,173000,1228699165,3785,3785,3785,3785,0
|
|
20240320,172900,1228699165,3785,3785,3785,3785,0
|
|
20240320,172800,1228699165,3785,3785,3785,3785,0
|
|
20240320,172700,1228699165,3785,3785,3785,3785,0
|
|
20240320,172600,1228699165,3785,3785,3785,3785,0
|
|
20240320,172500,1228699165,3785,3785,3785,3785,0
|
|
20240320,172400,1228699165,3785,3785,3785,3785,0
|
|
20240320,172300,1228699165,3785,3785,3785,3785,0
|
|
20240320,172200,1228699165,3785,3785,3785,3785,0
|
|
20240320,172100,1228699165,3785,3785,3785,3785,0
|
|
20240320,172000,1228699165,3785,3785,3785,3785,0
|
|
20240320,171900,1228699165,3785,3785,3785,3785,0
|
|
20240320,171800,1228699165,3785,3785,3785,3785,0
|
|
20240320,171700,1228699165,3785,3785,3785,3785,0
|
|
20240320,171600,1228699165,3785,3785,3785,3785,0
|
|
20240320,171500,1228699165,3785,3785,3785,3785,0
|
|
20240320,171400,1228699165,3785,3785,3785,3785,0
|
|
20240320,171300,1228699165,3785,3785,3785,3785,0
|
|
20240320,171200,1228699165,3785,3785,3785,3785,0
|
|
20240320,171100,1228699165,3785,3785,3785,3785,0
|
|
20240320,171000,1228699165,3785,3785,3785,3785,0
|
|
20240320,170900,1228699165,3785,3785,3785,3785,0
|
|
20240320,170800,1228699165,3785,3785,3785,3785,0
|
|
20240320,170700,1228699165,3785,3785,3785,3785,0
|
|
20240320,170600,1228699165,3785,3785,3785,3785,11008
|
|
20240320,170500,1228699165,3785,3785,3785,3785,0
|
|
20240320,170400,1228699165,3785,3785,3785,3785,0
|
|
20240320,170300,1228699165,3785,3785,3785,3785,0
|
|
20240320,170200,1228699165,3785,3785,3785,3785,0
|
|
20240320,170100,1228699165,3785,3785,3785,3785,0
|
|
20240320,170000,1228699165,3785,3785,3785,3785,0
|
|
20240320,165900,1228699165,3785,3785,3785,3785,0
|
|
20240320,165800,1228699165,3785,3785,3785,3785,0
|
|
20240320,165700,1228699165,3785,3785,3785,3785,0
|
|
20240320,165600,1228699165,3785,3785,3785,3785,0
|
|
20240320,165500,1228699165,3785,3785,3785,3785,0
|
|
20240320,165400,1228699165,3785,3785,3785,3785,0
|
|
20240320,165300,1228699165,3785,3785,3785,3785,0
|
|
20240320,165200,1228699165,3785,3785,3785,3785,0
|
|
20240320,165100,1228699165,3785,3785,3785,3785,0
|
|
20240320,165000,1228699165,3785,3785,3785,3785,0
|
|
20240320,164900,1228699165,3785,3785,3785,3785,0
|
|
20240320,164800,1228699165,3785,3785,3785,3785,0
|
|
20240320,164700,1228699165,3785,3785,3785,3785,0
|
|
20240320,164600,1228699165,3785,3785,3785,3785,0
|
|
20240320,164500,1228699165,3785,3785,3785,3785,0
|
|
20240320,164400,1228699165,3785,3785,3785,3785,0
|
|
20240320,164300,1228699165,3785,3785,3785,3785,0
|
|
20240320,164200,1228699165,3785,3785,3785,3785,0
|
|
20240320,164100,1228699165,3785,3785,3785,3785,0
|
|
20240320,164000,1228699165,3785,3785,3785,3785,0
|
|
20240320,163900,1228699165,3785,3785,3785,3785,0
|
|
20240320,163800,1228699165,3785,3785,3785,3785,0
|
|
20240320,163700,1228699165,3785,3785,3785,3785,0
|
|
20240320,163600,1228699165,3785,3785,3785,3785,11008
|
|
20240320,163500,1228699165,3785,3785,3785,3785,0
|
|
20240320,163400,1228699165,3785,3785,3785,3785,0
|
|
20240320,163300,1228699165,3785,3785,3785,3785,0
|
|
20240320,163200,1228699165,3785,3785,3785,3785,0
|
|
20240320,163100,1228699165,3785,3785,3785,3785,0
|
|
20240320,163000,1228699165,3785,3785,3785,3785,0
|
|
20240320,162900,1228699165,3785,3785,3785,3785,0
|
|
20240320,162800,1228699165,3785,3785,3785,3785,0
|
|
20240320,162700,1228699165,3785,3785,3785,3785,0
|
|
20240320,162600,1228699165,3785,3785,3785,3785,0
|
|
20240320,162500,1228699165,3785,3785,3785,3785,0
|
|
20240320,162400,1228699165,3785,3785,3785,3785,0
|
|
20240320,162300,1228699165,3785,3785,3785,3785,0
|
|
20240320,162200,1228699165,3785,3785,3785,3785,0
|
|
20240320,162100,1228699165,3785,3785,3785,3785,0
|
|
20240320,162000,1228699165,3785,3785,3785,3785,0
|
|
20240320,161900,1228699165,3785,3785,3785,3785,0
|
|
20240320,161800,1228699165,3785,3785,3785,3785,0
|
|
20240320,161700,1228699165,3785,3785,3785,3785,0
|
|
20240320,161600,1228699165,3785,3785,3785,3785,0
|
|
20240320,161500,1228699165,3785,3785,3785,3785,0
|
|
20240320,161400,1228699165,3785,3785,3785,3785,0
|
|
20240320,161300,1228699165,3785,3785,3785,3785,0
|
|
20240320,161200,1228699165,3785,3785,3785,3785,0
|
|
20240320,161100,1228699165,3785,3785,3785,3785,0
|
|
20240320,161000,1228699165,3785,3785,3785,3785,0
|
|
20240320,160900,1228699165,3785,3785,3785,3785,0
|
|
20240320,160800,1228699165,3785,3785,3785,3785,0
|
|
20240320,160700,1228699165,3785,3785,3785,3785,0
|
|
20240320,160600,1228699165,3785,3785,3785,3785,11008
|
|
20240320,160500,1228699165,3785,3785,3785,3785,0
|
|
20240320,160400,1228699165,3785,3785,3785,3785,0
|
|
20240320,160300,1228699165,3785,3785,3785,3785,0
|
|
20240320,160200,1228699165,3785,3785,3785,3785,0
|
|
20240320,160100,1228699165,3785,3785,3785,3785,0
|
|
20240320,160000,1228699165,3785,3785,3785,3785,0
|
|
20240320,155900,1228699165,3785,3785,3785,3785,0
|
|
20240320,155800,1228699165,3785,3785,3785,3785,0
|
|
20240320,155700,1228699165,3785,3785,3785,3785,0
|
|
20240320,155600,1228699165,3785,3785,3785,3785,0
|
|
20240320,155500,1228699165,3785,3785,3785,3785,0
|
|
20240320,155400,1228699165,3785,3785,3785,3785,0
|
|
20240320,155300,1228699165,3785,3785,3785,3785,0
|
|
20240320,155200,1228699165,3785,3785,3785,3785,0
|
|
20240320,155100,1228699165,3785,3785,3785,3785,0
|
|
20240320,155000,1228699165,3785,3785,3785,3785,0
|
|
20240320,154900,1228699165,3785,3785,3785,3785,0
|
|
20240320,154800,1228699165,3785,3785,3785,3785,0
|
|
20240320,154700,1228699165,3785,3785,3785,3785,0
|
|
20240320,154600,1228699165,3785,3785,3785,3785,0
|
|
20240320,154500,1228699165,3785,3785,3785,3785,0
|
|
20240320,154400,1228699165,3785,3785,3785,3785,0
|
|
20240320,154300,1228699165,3785,3785,3785,3785,0
|
|
20240320,154200,1228699165,3785,3785,3785,3785,0
|
|
20240320,154100,1228699165,3785,3785,3785,3785,0
|
|
20240320,154000,1228699165,3785,3785,3785,3785,0
|
|
20240320,153900,1228699165,3785,3785,3785,3785,0
|
|
20240320,153800,1228699165,3785,3785,3785,3785,0
|
|
20240320,153700,1228699165,3785,3785,3785,3785,0
|
|
20240320,153600,1228699165,3785,3785,3785,3785,11008
|
|
20240320,153500,1228699165,3785,3785,3785,3785,0
|
|
20240320,153400,1228699165,3785,3785,3785,3785,0
|
|
20240320,153300,1228699165,3785,3785,3785,3785,0
|
|
20240320,153200,1228699165,3785,3785,3785,3785,0
|
|
20240320,153100,1228699165,3785,3785,3785,3785,0
|
|
20240320,153000,1228699165,3785,3785,3785,3785,11008
|
|
20240320,152900,1187033885,3790,3790,3790,3790,0
|
|
20240320,152800,1187033885,3790,3790,3790,3790,0
|
|
20240320,152700,1187033885,3790,3790,3790,3790,0
|
|
20240320,152600,1187033885,3790,3790,3790,3790,0
|
|
20240320,152500,1187033885,3790,3790,3790,3790,0
|
|
20240320,152400,1187033885,3790,3790,3790,3790,0
|
|
20240320,152300,1187033885,3790,3790,3790,3790,0
|
|
20240320,152200,1187033885,3790,3790,3790,3790,0
|
|
20240320,152100,1187033885,3790,3790,3790,3790,0
|
|
20240320,152000,1187033885,3790,3790,3790,3790,0
|
|
20240320,151900,1187033885,3790,3790,3795,3790,1756
|
|
20240320,151800,1180373360,3790,3795,3800,3790,3777
|
|
20240320,151700,1166048275,3800,3785,3800,3785,241
|
|
20240320,151600,1165134850,3785,3785,3795,3785,9382
|
|
20240320,151500,1129580980,3785,3790,3800,3775,1760
|
|
20240320,151400,1122917475,3790,3790,3805,3780,667
|
|
20240320,151300,1120388095,3780,3780,3795,3775,785
|
|
20240320,151200,1117418570,3780,3785,3785,3775,112
|
|
20240320,151100,1116995230,3780,3790,3790,3780,53
|
|
20240320,151000,1116794565,3790,3785,3790,3785,76
|
|
20240320,150900,1116506605,3780,3785,3785,3775,882
|
|
20240320,150800,1113174165,3785,3785,3795,3785,624
|
|
20240320,150700,1110811415,3790,3790,3795,3790,236
|
|
20240320,150600,1109916840,3790,3780,3790,3780,2711
|
|
20240320,150500,1099655205,3780,3775,3785,3775,1435
|
|
20240320,150400,1094232920,3775,3780,3780,3775,63
|
|
20240320,150300,1093994965,3775,3775,3780,3775,749
|
|
20240320,150200,1091167360,3775,3775,3775,3775,727
|
|
20240320,150100,1088422935,3775,3775,3780,3775,927
|
|
20240320,150000,1084922510,3775,3775,3775,3775,932
|
|
20240320,145900,1081404210,3775,3775,3775,3775,167
|
|
20240320,145800,1080773785,3775,3775,3780,3775,144
|
|
20240320,145700,1080229830,3780,3780,3785,3780,449
|
|
20240320,145600,1078532590,3785,3780,3785,3780,132
|
|
20240320,145500,1078033615,3775,3775,3775,3775,371
|
|
20240320,145400,1076633090,3775,3775,3775,3775,315
|
|
20240320,145300,1075443965,3775,3775,3780,3775,124
|
|
20240320,145200,1074975480,3780,3775,3785,3775,531
|
|
20240320,145100,1072969850,3775,3775,3775,3775,103
|
|
20240320,145000,1072581025,3775,3780,3780,3775,204
|
|
20240320,144900,1071810175,3775,3775,3775,3775,94
|
|
20240320,144800,1071455325,3775,3775,3775,3775,3185
|
|
20240320,144700,1059431950,3775,3780,3780,3775,8771
|
|
20240320,144600,1026277610,3780,3780,3785,3780,32
|
|
20240320,144500,1026156595,3780,3780,3785,3780,37
|
|
20240320,144400,1026016730,3780,3785,3790,3780,465
|
|
20240320,144300,1024257315,3785,3785,3790,3780,4459
|
|
20240320,144200,1007401505,3790,3790,3790,3790,0
|
|
20240320,144100,1007401505,3790,3785,3790,3780,225
|
|
20240320,144000,1006550620,3785,3790,3790,3785,7517
|
|
20240320,143900,978098770,3785,3785,3790,3785,3059
|
|
20240320,143800,966520355,3790,3780,3790,3780,37
|
|
20240320,143700,966380215,3780,3795,3795,3780,4504
|
|
20240320,143600,949348280,3790,3785,3795,3785,181
|
|
20240320,143500,948661850,3785,3785,3785,3785,189
|
|
20240320,143400,947946485,3785,3790,3790,3785,180
|
|
20240320,143300,947265175,3795,3785,3800,3785,1028
|
|
20240320,143200,943362160,3785,3780,3790,3780,200
|
|
20240320,143100,942604865,3780,3780,3780,3780,30
|
|
20240320,143000,942491465,3780,3780,3780,3780,211
|
|
20240320,142900,941693885,3780,3785,3785,3780,54
|
|
20240320,142800,941489700,3785,3780,3785,3780,107
|
|
20240320,142700,941085040,3785,3780,3785,3780,187
|
|
20240320,142600,940378000,3780,3780,3785,3780,68
|
|
20240320,142500,940120945,3780,3780,3785,3780,510
|
|
20240320,142400,938191525,3785,3785,3785,3785,73
|
|
20240320,142300,937915220,3785,3785,3785,3785,462
|
|
20240320,142200,936166550,3785,3785,3790,3785,62
|
|
20240320,142100,935931850,3790,3790,3790,3790,0
|
|
20240320,142000,935931850,3790,3785,3790,3785,178
|
|
20240320,141900,935258080,3785,3785,3785,3785,51
|
|
20240320,141800,935065045,3785,3785,3785,3785,91
|
|
20240320,141700,934720610,3785,3785,3785,3785,131
|
|
20240320,141600,934224775,3785,3790,3795,3780,202
|
|
20240320,141500,933460330,3785,3780,3790,3780,93
|
|
20240320,141400,933108260,3785,3780,3785,3780,1454
|
|
20240320,141300,927604965,3780,3785,3785,3780,7445
|
|
20240320,141200,899442335,3785,3785,3785,3785,335
|
|
20240320,141100,898174360,3785,3785,3785,3785,201
|
|
20240320,141000,897413575,3785,3785,3785,3785,4
|
|
20240320,140900,897398435,3785,3785,3790,3785,224
|
|
20240320,140800,896550585,3785,3785,3785,3785,417
|
|
20240320,140700,894972240,3785,3785,3785,3785,399
|
|
20240320,140600,893462025,3785,3785,3785,3785,74
|
|
20240320,140500,893181935,3785,3785,3785,3785,158
|
|
20240320,140400,892583905,3785,3785,3785,3785,88
|
|
20240320,140300,892250825,3790,3790,3790,3790,0
|
|
20240320,140200,892250825,3790,3785,3790,3785,238
|
|
20240320,140100,891349865,3785,3790,3790,3785,35
|
|
20240320,140000,891217335,3785,3785,3785,3785,48
|
|
20240320,135900,891035655,3785,3785,3785,3785,73
|
|
20240320,135800,890759350,3785,3785,3785,3780,2090
|
|
20240320,135700,882849250,3785,3785,3785,3785,227
|
|
20240320,135600,881990055,3785,3785,3785,3785,2125
|
|
20240320,135500,873946930,3785,3790,3790,3785,187
|
|
20240320,135400,873238945,3785,3790,3790,3785,45
|
|
20240320,135300,873068535,3795,3790,3795,3785,217
|
|
20240320,135200,872246080,3785,3790,3790,3785,552
|
|
20240320,135100,870154080,3790,3790,3790,3790,207
|
|
20240320,135000,869369550,3790,3790,3790,3790,370
|
|
20240320,134900,867967250,3790,3790,3795,3790,256
|
|
20240320,134800,866996790,3790,3790,3790,3790,135
|
|
20240320,134700,866485140,3790,3790,3790,3790,132
|
|
20240320,134600,865984860,3790,3790,3795,3790,745
|
|
20240320,134500,863161305,3785,3790,3790,3785,59
|
|
20240320,134400,862937975,3790,3790,3790,3790,1796
|
|
20240320,134300,856131135,3790,3790,3790,3790,61
|
|
20240320,134200,855899945,3795,3795,3795,3790,50
|
|
20240320,134100,855710375,3790,3790,3790,3790,103
|
|
20240320,134000,855320005,3790,3795,3795,3790,1084
|
|
20240320,133900,851209310,3795,3800,3800,3795,44
|
|
20240320,133800,851042320,3795,3800,3800,3795,18
|
|
20240320,133700,850974005,3795,3795,3795,3795,194
|
|
20240320,133600,850237775,3795,3790,3795,3790,159
|
|
20240320,133500,849634680,3795,3795,3795,3795,28
|
|
20240320,133400,849528420,3800,3795,3800,3795,1657
|
|
20240320,133300,843240100,3795,3795,3795,3795,197
|
|
20240320,133200,842492485,3795,3795,3795,3795,58
|
|
20240320,133100,842272375,3795,3795,3795,3795,344
|
|
20240320,133000,840966895,3795,3795,3795,3795,471
|
|
20240320,132900,839179450,3795,3795,3800,3795,188
|
|
20240320,132800,838465985,3795,3795,3800,3795,108
|
|
20240320,132700,838055850,3800,3790,3800,3790,4490
|
|
20240320,132600,821000385,3790,3800,3800,3790,1287
|
|
20240320,132500,816110855,3800,3800,3800,3800,38
|
|
20240320,132400,815966455,3800,3800,3800,3800,23
|
|
20240320,132300,815879055,3805,3805,3810,3800,969
|
|
20240320,132200,812192120,3805,3805,3810,3805,899
|
|
20240320,132100,808771410,3805,3805,3810,3805,117
|
|
20240320,132000,808325985,3805,3805,3805,3805,42
|
|
20240320,131900,808166175,3805,3805,3805,3805,206
|
|
20240320,131800,807382345,3810,3805,3810,3805,49
|
|
20240320,131700,807195860,3805,3800,3810,3800,145
|
|
20240320,131600,806644210,3800,3800,3805,3800,67
|
|
20240320,131500,806389605,3800,3805,3805,3800,153
|
|
20240320,131400,805808195,3805,3805,3805,3800,62
|
|
20240320,131300,805572460,3805,3800,3805,3800,42
|
|
20240320,131200,805412850,3805,3800,3805,3800,196
|
|
20240320,131100,804668045,3800,3800,3800,3800,49
|
|
20240320,131000,804481845,3800,3800,3800,3800,374
|
|
20240320,130900,803060645,3800,3800,3800,3800,64
|
|
20240320,130800,802817445,3800,3800,3805,3800,213
|
|
20240320,130700,802007850,3800,3810,3810,3800,73
|
|
20240320,130600,801730175,3800,3800,3800,3800,78
|
|
20240320,130500,801433775,3805,3810,3820,3805,1848
|
|
20240320,130400,794387670,3810,3795,3810,3795,2601
|
|
20240320,130300,784486035,3795,3795,3800,3795,42
|
|
20240320,130200,784326580,3800,3800,3800,3795,292
|
|
20240320,130100,783217075,3795,3795,3800,3795,176
|
|
20240320,130000,782549150,3795,3790,3795,3790,103
|
|
20240320,125900,782158435,3790,3790,3790,3790,256
|
|
20240320,125800,781188195,3790,3785,3795,3785,5468
|
|
20240320,125700,760491230,3785,3785,3785,3785,322
|
|
20240320,125600,759272460,3785,3785,3785,3785,28
|
|
20240320,125500,759166480,3790,3785,3790,3785,61
|
|
20240320,125400,758935585,3785,3790,3790,3785,2174
|
|
20240320,125300,750706990,3790,3785,3790,3785,259
|
|
20240320,125200,749726510,3780,3780,3780,3780,60
|
|
20240320,125100,749499710,3780,3785,3785,3780,1027
|
|
20240320,125000,745612570,3785,3790,3790,3785,37
|
|
20240320,124900,745472500,3785,3785,3785,3785,20
|
|
20240320,124800,745396800,3785,3795,3800,3785,935
|
|
20240320,124700,741845000,3800,3785,3800,3785,1735
|
|
20240320,124600,735272245,3785,3785,3790,3785,1207
|
|
20240320,124500,730703095,3785,3785,3790,3785,59
|
|
20240320,124400,730479770,3785,3790,3790,3785,55
|
|
20240320,124300,730271430,3790,3790,3790,3790,178
|
|
20240320,124200,729596810,3790,3790,3790,3790,18
|
|
20240320,124100,729528590,3790,3790,3800,3785,586
|
|
20240320,124000,727303605,3790,3785,3790,3785,189
|
|
20240320,123900,726588080,3785,3785,3785,3785,41
|
|
20240320,123800,726432895,3785,3785,3790,3780,146
|
|
20240320,123700,725880515,3780,3780,3780,3780,40
|
|
20240320,123600,725729315,3780,3785,3785,3780,189
|
|
20240320,123500,725014835,3780,3785,3790,3780,520
|
|
20240320,123400,723049185,3780,3780,3785,3780,88
|
|
20240320,123300,722716485,3785,3780,3785,3780,212
|
|
20240320,123200,721914860,3780,3780,3785,3780,73
|
|
20240320,123100,721638915,3780,3780,3785,3780,55
|
|
20240320,123000,721431010,3780,3780,3780,3780,29
|
|
20240320,122900,721321390,3780,3780,3780,3775,6247
|
|
20240320,122800,697708575,3780,3780,3780,3780,18
|
|
20240320,122700,697640535,3785,3780,3785,3780,65
|
|
20240320,122600,697394720,3780,3780,3785,3780,186
|
|
20240320,122500,696691480,3780,3785,3785,3780,71
|
|
20240320,122400,696422875,3795,3785,3795,3785,50
|
|
20240320,122300,696233485,3785,3785,3800,3780,2665
|
|
20240320,122200,686141690,3785,3785,3790,3780,567
|
|
20240320,122100,683996235,3780,3780,3780,3780,94
|
|
20240320,122000,683640915,3780,3775,3785,3775,326
|
|
20240320,121900,682408010,3775,3780,3780,3775,130
|
|
20240320,121800,681916725,3780,3780,3780,3775,1041
|
|
20240320,121700,677981820,3780,3780,3780,3780,24
|
|
20240320,121600,677891100,3780,3780,3785,3780,179
|
|
20240320,121500,677214400,3780,3780,3780,3780,243
|
|
20240320,121400,676295860,3785,3780,3785,3780,30
|
|
20240320,121300,676182450,3780,3780,3785,3780,1747
|
|
20240320,121200,669578785,3780,3780,3785,3780,65
|
|
20240320,121100,669333005,3780,3780,3780,3780,183
|
|
20240320,121000,668641265,3780,3780,3780,3780,24
|
|
20240320,120900,668550545,3780,3780,3780,3780,57
|
|
20240320,120800,668335085,3780,3780,3780,3775,256
|
|
20240320,120700,667367790,3775,3780,3780,3775,723
|
|
20240320,120600,664637200,3780,3785,3785,3780,36
|
|
20240320,120500,664501115,3780,3780,3780,3780,648
|
|
20240320,120400,662051675,3780,3780,3780,3780,376
|
|
20240320,120300,660630395,3780,3780,3785,3775,63
|
|
20240320,120200,660392265,3775,3785,3785,3775,4872
|
|
20240320,120100,641991520,3785,3785,3785,3785,246
|
|
20240320,120000,641060410,3785,3785,3785,3785,24
|
|
20240320,115900,640969570,3785,3790,3790,3785,40
|
|
20240320,115800,640818165,3785,3785,3785,3785,58
|
|
20240320,115700,640598635,3785,3785,3785,3785,196
|
|
20240320,115600,639856775,3785,3785,3790,3785,24
|
|
20240320,115500,639765925,3785,3785,3785,3785,108
|
|
20240320,115400,639357145,3785,3785,3785,3785,230
|
|
20240320,115300,638486595,3785,3795,3795,3785,83
|
|
20240320,115200,638172075,3790,3785,3790,3785,59
|
|
20240320,115100,637948490,3780,3785,3785,3780,1327
|
|
20240320,115000,632931430,3785,3790,3790,3780,221
|
|
20240320,114900,632095220,3785,3785,3785,3785,448
|
|
20240320,114800,630399540,3790,3790,3790,3785,45
|
|
20240320,114700,630229065,3790,3785,3790,3785,138
|
|
20240320,114600,629706480,3790,3790,3795,3790,164
|
|
20240320,114500,629084245,3790,3790,3795,3790,61
|
|
20240320,114400,628853045,3790,3790,3790,3790,62
|
|
20240320,114300,628618065,3790,3790,3790,3790,193
|
|
20240320,114200,627886595,3790,3795,3795,3790,49
|
|
20240320,114100,627700825,3795,3790,3795,3790,18
|
|
20240320,114000,627632600,3790,3790,3790,3790,472
|
|
20240320,113900,625843720,3790,3795,3800,3790,202
|
|
20240320,113800,625077990,3795,3795,3795,3795,12
|
|
20240320,113700,625032450,3800,3790,3800,3790,60
|
|
20240320,113600,624805035,3795,3795,3795,3790,309
|
|
20240320,113500,623633090,3805,3795,3805,3790,33
|
|
20240320,113400,623507855,3805,3795,3805,3795,2356
|
|
20240320,113300,614556305,3800,3785,3800,3785,187
|
|
20240320,113200,613847640,3780,3780,3780,3780,218
|
|
20240320,113100,613023600,3780,3785,3785,3780,24
|
|
20240320,113000,612932875,3775,3785,3785,3775,1282
|
|
20240320,112900,608090300,3780,3785,3785,3775,2839
|
|
20240320,112800,597346675,3785,3790,3790,3785,21
|
|
20240320,112700,597267185,3790,3790,3790,3790,233
|
|
20240320,112600,596384115,3790,3795,3800,3790,25
|
|
20240320,112500,596289325,3790,3790,3795,3790,242
|
|
20240320,112400,595372045,3790,3800,3800,3790,18
|
|
20240320,112300,595303735,3795,3790,3795,3790,523
|
|
20240320,112200,593319050,3790,3790,3795,3785,219
|
|
20240320,112100,592489865,3790,3785,3795,3785,702
|
|
20240320,112000,589831895,3790,3785,3790,3785,36
|
|
20240320,111900,589695625,3780,3780,3780,3780,57
|
|
20240320,111800,589480165,3780,3780,3780,3780,317
|
|
20240320,111700,588281905,3780,3785,3790,3780,16
|
|
20240320,111600,588221410,3780,3780,3780,3775,83
|
|
20240320,111500,587908015,3780,3780,3780,3775,120
|
|
20240320,111400,587454805,3775,3780,3780,3775,160
|
|
20240320,111300,586850210,3780,3775,3780,3775,61
|
|
20240320,111200,586619720,3775,3780,3780,3775,682
|
|
20240320,111100,584041835,3780,3780,3780,3780,291
|
|
20240320,111000,582941855,3775,3780,3780,3775,18
|
|
20240320,110900,582873900,3775,3780,3780,3775,2151
|
|
20240320,110800,574753805,3775,3780,3790,3775,35
|
|
20240320,110700,574621500,3780,3780,3790,3775,10862
|
|
20240320,110600,533563515,3790,3780,3790,3780,808
|
|
20240320,110500,530504505,3780,3785,3785,3780,4660
|
|
20240320,110400,512887970,3785,3785,3785,3780,220
|
|
20240320,110300,512055425,3785,3785,3790,3780,5769
|
|
20240320,110200,490235710,3785,3785,3785,3785,530
|
|
20240320,110100,488229660,3785,3785,3785,3785,514
|
|
20240320,110000,486284170,3785,3785,3785,3785,195
|
|
20240320,105900,485546095,3790,3795,3795,3790,13762
|
|
20240320,105800,433342145,3795,3800,3805,3795,19
|
|
20240320,105700,433270005,3800,3795,3800,3795,300
|
|
20240320,105600,432131310,3795,3795,3795,3795,38
|
|
20240320,105500,431987100,3795,3795,3795,3795,214
|
|
20240320,105400,431174970,3795,3795,3800,3795,100
|
|
20240320,105300,430795370,3795,3800,3800,3795,272
|
|
20240320,105200,429762615,3800,3800,3800,3800,530
|
|
20240320,105100,427748615,3800,3800,3800,3795,37
|
|
20240320,105000,427608090,3795,3795,3800,3795,235
|
|
20240320,104900,426716260,3795,3795,3795,3795,57
|
|
20240320,104800,426499945,3800,3795,3800,3795,34
|
|
20240320,104700,426370770,3795,3795,3800,3795,111
|
|
20240320,104600,425949250,3795,3800,3800,3795,606
|
|
20240320,104500,423647020,3800,3800,3805,3800,1979
|
|
20240320,104400,416117245,3795,3800,3800,3795,126
|
|
20240320,104300,415639065,3800,3795,3805,3795,239
|
|
20240320,104200,414731420,3800,3795,3800,3795,181
|
|
20240320,104100,414044520,3795,3795,3795,3795,27
|
|
20240320,104000,413942055,3795,3795,3800,3795,323
|
|
20240320,103900,412714880,3795,3800,3800,3795,365
|
|
20240320,103800,411328720,3805,3800,3805,3795,4155
|
|
20240320,103700,395539360,3800,3800,3800,3800,21
|
|
20240320,103600,395459560,3800,3800,3800,3800,88
|
|
20240320,103500,395125160,3800,3800,3800,3800,545
|
|
20240320,103400,393054160,3800,3800,3805,3800,667
|
|
20240320,103300,390519435,3805,3800,3805,3800,251
|
|
20240320,103200,389565385,3800,3800,3800,3800,195
|
|
20240320,103100,388824385,3800,3805,3805,3800,72
|
|
20240320,103000,388550780,3805,3805,3805,3800,146
|
|
20240320,102900,387995375,3800,3800,3805,3800,597
|
|
20240320,102800,385726720,3800,3805,3805,3800,1440
|
|
20240320,102700,380248400,3805,3805,3810,3805,23
|
|
20240320,102600,380160880,3805,3805,3805,3805,44
|
|
20240320,102500,379993460,3805,3805,3805,3805,962
|
|
20240320,102400,376333050,3805,3810,3810,3805,1359
|
|
20240320,102300,371162045,3810,3810,3810,3810,1243
|
|
20240320,102200,366426215,3810,3810,3810,3810,279
|
|
20240320,102100,365363225,3810,3810,3810,3810,253
|
|
20240320,102000,364399295,3810,3810,3810,3810,19
|
|
20240320,101900,364326905,3810,3810,3810,3810,251
|
|
20240320,101800,363370595,3810,3810,3810,3810,210
|
|
20240320,101700,362570495,3810,3815,3815,3810,136
|
|
20240320,101600,362051925,3815,3810,3815,3810,520
|
|
20240320,101500,360068200,3815,3810,3815,3810,39
|
|
20240320,101400,359919560,3810,3815,3825,3810,435
|
|
20240320,101300,358260560,3815,3815,3815,3810,320
|
|
20240320,101200,357041270,3815,3810,3820,3810,1492
|
|
20240320,101100,351348220,3810,3810,3815,3810,85
|
|
20240320,101000,351024365,3810,3815,3820,3810,193
|
|
20240320,100900,350289005,3810,3815,3820,3810,210
|
|
20240320,100800,349488785,3815,3820,3820,3810,191
|
|
20240320,100700,348759495,3810,3810,3820,3810,478
|
|
20240320,100600,346936825,3810,3815,3815,3810,1523
|
|
20240320,100500,341126690,3810,3810,3810,3810,23
|
|
20240320,100400,341039060,3815,3815,3820,3815,624
|
|
20240320,100300,338658450,3815,3815,3825,3815,220
|
|
20240320,100200,337819125,3825,3820,3825,3820,50
|
|
20240320,100100,337628120,3815,3820,3820,3815,119
|
|
20240320,100000,337173740,3820,3815,3820,3815,550
|
|
20240320,095900,335073840,3815,3820,3820,3815,174
|
|
20240320,095800,334409420,3820,3810,3820,3810,51
|
|
20240320,095700,334214950,3810,3810,3815,3810,2474
|
|
20240320,095600,324777935,3810,3815,3815,3810,953
|
|
20240320,095500,321146910,3815,3810,3815,3810,23
|
|
20240320,095400,321059245,3810,3805,3810,3805,167
|
|
20240320,095300,320423495,3810,3815,3815,3810,1606
|
|
20240320,095200,314301645,3815,3815,3820,3815,72
|
|
20240320,095100,314026745,3820,3815,3820,3815,388
|
|
20240320,095000,312545950,3815,3810,3815,3805,1342
|
|
20240320,094900,307435970,3805,3810,3825,3800,1708
|
|
20240320,094800,300917725,3815,3810,3815,3810,96
|
|
20240320,094700,300551690,3810,3805,3810,3800,218
|
|
20240320,094600,299721965,3805,3795,3805,3795,4463
|
|
20240320,094500,282763980,3795,3805,3805,3795,1715
|
|
20240320,094400,276252215,3805,3800,3805,3795,281
|
|
20240320,094300,275184875,3800,3800,3805,3800,474
|
|
20240320,094200,273383625,3800,3800,3805,3800,602
|
|
20240320,094100,271096010,3810,3800,3810,3800,53
|
|
20240320,094000,270894545,3805,3795,3810,3795,35
|
|
20240320,093900,270761570,3795,3800,3805,3795,1141
|
|
20240320,093800,266426505,3795,3790,3810,3790,303
|
|
20240320,093700,265275945,3800,3795,3800,3795,343
|
|
20240320,093600,263974110,3795,3805,3805,3790,1799
|
|
20240320,093500,257148085,3805,3795,3805,3795,242
|
|
20240320,093400,256229320,3795,3800,3800,3795,1652
|
|
20240320,093300,249959215,3810,3805,3810,3795,5189
|
|
20240320,093200,230241015,3805,3800,3805,3800,725
|
|
20240320,093100,227485585,3800,3805,3805,3800,296
|
|
20240320,093000,226360735,3800,3800,3800,3800,34
|
|
20240320,092900,226231535,3800,3805,3805,3800,32
|
|
20240320,092800,226109915,3800,3795,3800,3790,1269
|
|
20240320,092700,221294785,3795,3800,3800,3795,26
|
|
20240320,092600,221196090,3800,3805,3805,3795,312
|
|
20240320,092500,220011800,3795,3800,3800,3795,373
|
|
20240320,092400,218595515,3800,3815,3820,3800,9943
|
|
20240320,092300,180705555,3815,3815,3815,3815,849
|
|
20240320,092200,177466620,3815,3820,3820,3815,7
|
|
20240320,092100,177439905,3815,3820,3820,3815,238
|
|
20240320,092000,176531435,3815,3820,3820,3815,121
|
|
20240320,091900,176069760,3820,3825,3830,3820,1346
|
|
20240320,091800,170921330,3825,3820,3825,3820,1891
|
|
20240320,091700,163697215,3825,3825,3825,3825,660
|
|
20240320,091600,161172715,3835,3835,3840,3820,2862
|
|
20240320,091500,150207375,3835,3830,3835,3830,703
|
|
20240320,091400,147513015,3830,3815,3830,3815,2522
|
|
20240320,091300,137877635,3815,3810,3820,3810,1560
|
|
20240320,091200,131919080,3815,3805,3815,3805,5237
|
|
20240320,091100,111991995,3805,3820,3820,3800,706
|
|
20240320,091000,109308365,3805,3825,3825,3795,1136
|
|
20240320,090900,104980600,3825,3825,3825,3825,2603
|
|
20240320,090800,95024125,3825,3820,3825,3820,1187
|
|
20240320,090700,90489775,3805,3815,3815,3805,1106
|
|
20240320,090600,86275895,3810,3805,3810,3805,587
|
|
20240320,090500,84039435,3820,3805,3820,3805,558
|
|
20240320,090400,81915945,3815,3810,3815,3805,860
|
|
20240320,090300,78640310,3815,3825,3825,3815,1163
|
|
20240320,090200,74203150,3825,3825,3825,3815,1034
|
|
20240320,090100,70252160,3825,3815,3825,3815,1602
|
|
20240320,090000,64140490,3805,3775,3820,3775,16299
|