630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,192700,9831986160,8410,8410,8410,8410,10085
|
|
20240320,192600,9831986160,8410,8410,8410,8410,0
|
|
20240320,192500,9831986160,8410,8410,8410,8410,0
|
|
20240320,192400,9831986160,8410,8410,8410,8410,0
|
|
20240320,192300,9831986160,8410,8410,8410,8410,0
|
|
20240320,192200,9831986160,8410,8410,8410,8410,0
|
|
20240320,192100,9831986160,8410,8410,8410,8410,0
|
|
20240320,192000,9831986160,8410,8410,8410,8410,0
|
|
20240320,191900,9831986160,8410,8410,8410,8410,0
|
|
20240320,191800,9831986160,8410,8410,8410,8410,0
|
|
20240320,191700,9831986160,8410,8410,8410,8410,0
|
|
20240320,191600,9831986160,8410,8410,8410,8410,0
|
|
20240320,191500,9831986160,8410,8410,8410,8410,0
|
|
20240320,191400,9831986160,8410,8410,8410,8410,0
|
|
20240320,191300,9831986160,8410,8410,8410,8410,0
|
|
20240320,191200,9831986160,8410,8410,8410,8410,0
|
|
20240320,191100,9831986160,8410,8410,8410,8410,0
|
|
20240320,191000,9831986160,8410,8410,8410,8410,0
|
|
20240320,190900,9831986160,8410,8410,8410,8410,0
|
|
20240320,190800,9831986160,8410,8410,8410,8410,0
|
|
20240320,190700,9831986160,8410,8410,8410,8410,0
|
|
20240320,190600,9831986160,8410,8410,8410,8410,0
|
|
20240320,190500,9831986160,8410,8410,8410,8410,0
|
|
20240320,190400,9831986160,8410,8410,8410,8410,0
|
|
20240320,190300,9831986160,8410,8410,8410,8410,0
|
|
20240320,190200,9831986160,8410,8410,8410,8410,0
|
|
20240320,190100,9831986160,8410,8410,8410,8410,0
|
|
20240320,190000,9831986160,8410,8410,8410,8410,0
|
|
20240320,185900,9831986160,8410,8410,8410,8410,0
|
|
20240320,185800,9831986160,8410,8410,8410,8410,0
|
|
20240320,185700,9831986160,8410,8410,8410,8410,10085
|
|
20240320,185600,9831986160,8410,8410,8410,8410,0
|
|
20240320,185500,9831986160,8410,8410,8410,8410,0
|
|
20240320,185400,9831986160,8410,8410,8410,8410,0
|
|
20240320,185300,9831986160,8410,8410,8410,8410,0
|
|
20240320,185200,9831986160,8410,8410,8410,8410,0
|
|
20240320,185100,9831986160,8410,8410,8410,8410,0
|
|
20240320,185000,9831986160,8410,8410,8410,8410,0
|
|
20240320,184900,9831986160,8410,8410,8410,8410,0
|
|
20240320,184800,9831986160,8410,8410,8410,8410,0
|
|
20240320,184700,9831986160,8410,8410,8410,8410,0
|
|
20240320,184600,9831986160,8410,8410,8410,8410,0
|
|
20240320,184500,9831986160,8410,8410,8410,8410,0
|
|
20240320,184400,9831986160,8410,8410,8410,8410,0
|
|
20240320,184300,9831986160,8410,8410,8410,8410,0
|
|
20240320,184200,9831986160,8410,8410,8410,8410,0
|
|
20240320,184100,9831986160,8410,8410,8410,8410,0
|
|
20240320,184000,9831986160,8410,8410,8410,8410,0
|
|
20240320,183900,9831986160,8410,8410,8410,8410,0
|
|
20240320,183800,9831986160,8410,8410,8410,8410,0
|
|
20240320,183700,9831986160,8410,8410,8410,8410,0
|
|
20240320,183600,9831986160,8410,8410,8410,8410,0
|
|
20240320,183500,9831986160,8410,8410,8410,8410,0
|
|
20240320,183400,9831986160,8410,8410,8410,8410,0
|
|
20240320,183300,9831986160,8410,8410,8410,8410,0
|
|
20240320,183200,9831986160,8410,8410,8410,8410,0
|
|
20240320,183100,9831986160,8410,8410,8410,8410,0
|
|
20240320,183000,9831986160,8410,8410,8410,8410,0
|
|
20240320,182900,9831986160,8410,8410,8410,8410,0
|
|
20240320,182800,9831986160,8410,8410,8410,8410,0
|
|
20240320,182700,9831986160,8410,8410,8410,8410,10085
|
|
20240320,182600,9831986160,8410,8410,8410,8410,0
|
|
20240320,182500,9831986160,8410,8410,8410,8410,0
|
|
20240320,182400,9831986160,8410,8410,8410,8410,0
|
|
20240320,182300,9831986160,8410,8410,8410,8410,0
|
|
20240320,182200,9831986160,8410,8410,8410,8410,0
|
|
20240320,182100,9831986160,8410,8410,8410,8410,0
|
|
20240320,182000,9831986160,8410,8410,8410,8410,0
|
|
20240320,181900,9831986160,8410,8410,8410,8410,0
|
|
20240320,181800,9831986160,8410,8410,8410,8410,0
|
|
20240320,181700,9831986160,8410,8410,8410,8410,0
|
|
20240320,181600,9831986160,8410,8410,8410,8410,0
|
|
20240320,181500,9831986160,8410,8410,8410,8410,0
|
|
20240320,181400,9831986160,8410,8410,8410,8410,0
|
|
20240320,181300,9831986160,8410,8410,8410,8410,0
|
|
20240320,181200,9831986160,8410,8410,8410,8410,0
|
|
20240320,181100,9831986160,8410,8410,8410,8410,0
|
|
20240320,181000,9831986160,8410,8410,8410,8410,0
|
|
20240320,180900,9831986160,8410,8410,8410,8410,0
|
|
20240320,180800,9831986160,8410,8410,8410,8410,0
|
|
20240320,180700,9831986160,8410,8410,8410,8410,0
|
|
20240320,180600,9831986160,8410,8410,8410,8410,0
|
|
20240320,180500,9831986160,8410,8410,8410,8410,0
|
|
20240320,180400,9831986160,8410,8410,8410,8410,0
|
|
20240320,180300,9831986160,8410,8410,8410,8410,0
|
|
20240320,180200,9831986160,8410,8410,8410,8410,0
|
|
20240320,180100,9831986160,8410,8410,8410,8410,0
|
|
20240320,180000,9831986160,8410,8410,8410,8410,0
|
|
20240320,175900,9831986160,8410,8410,8410,8410,0
|
|
20240320,175800,9831986160,8410,8410,8410,8410,0
|
|
20240320,175700,9831986160,8410,8410,8410,8410,10085
|
|
20240320,175600,9831986160,8410,8410,8410,8410,0
|
|
20240320,175500,9831986160,8410,8410,8410,8410,0
|
|
20240320,175400,9831986160,8410,8410,8410,8410,0
|
|
20240320,175300,9831986160,8410,8410,8410,8410,0
|
|
20240320,175200,9831986160,8410,8410,8410,8410,0
|
|
20240320,175100,9831986160,8410,8410,8410,8410,0
|
|
20240320,175000,9831986160,8410,8410,8410,8410,0
|
|
20240320,174900,9831986160,8410,8410,8410,8410,0
|
|
20240320,174800,9831986160,8410,8410,8410,8410,0
|
|
20240320,174700,9831986160,8410,8410,8410,8410,0
|
|
20240320,174600,9831986160,8410,8410,8410,8410,0
|
|
20240320,174500,9831986160,8410,8410,8410,8410,0
|
|
20240320,174400,9831986160,8410,8410,8410,8410,0
|
|
20240320,174300,9831986160,8410,8410,8410,8410,0
|
|
20240320,174200,9831986160,8410,8410,8410,8410,0
|
|
20240320,174100,9831986160,8410,8410,8410,8410,0
|
|
20240320,174000,9831986160,8410,8410,8410,8410,0
|
|
20240320,173900,9831986160,8410,8410,8410,8410,0
|
|
20240320,173800,9831986160,8410,8410,8410,8410,0
|
|
20240320,173700,9831986160,8410,8410,8410,8410,0
|
|
20240320,173600,9831986160,8410,8410,8410,8410,0
|
|
20240320,173500,9831986160,8410,8410,8410,8410,0
|
|
20240320,173400,9831986160,8410,8410,8410,8410,0
|
|
20240320,173300,9831986160,8410,8410,8410,8410,0
|
|
20240320,173200,9831986160,8410,8410,8410,8410,0
|
|
20240320,173100,9831986160,8410,8410,8410,8410,0
|
|
20240320,173000,9831986160,8410,8410,8410,8410,0
|
|
20240320,172900,9831986160,8410,8410,8410,8410,0
|
|
20240320,172800,9831986160,8410,8410,8410,8410,0
|
|
20240320,172700,9831986160,8410,8410,8410,8410,10085
|
|
20240320,172600,9831986160,8410,8410,8410,8410,0
|
|
20240320,172500,9831986160,8410,8410,8410,8410,0
|
|
20240320,172400,9831986160,8410,8410,8410,8410,0
|
|
20240320,172300,9831986160,8410,8410,8410,8410,0
|
|
20240320,172200,9831986160,8410,8410,8410,8410,0
|
|
20240320,172100,9831986160,8410,8410,8410,8410,0
|
|
20240320,172000,9831986160,8410,8410,8410,8410,0
|
|
20240320,171900,9831986160,8410,8410,8410,8410,0
|
|
20240320,171800,9831986160,8410,8410,8410,8410,0
|
|
20240320,171700,9831986160,8410,8410,8410,8410,0
|
|
20240320,171600,9831986160,8410,8410,8410,8410,0
|
|
20240320,171500,9831986160,8410,8410,8410,8410,0
|
|
20240320,171400,9831986160,8410,8410,8410,8410,0
|
|
20240320,171300,9831986160,8410,8410,8410,8410,0
|
|
20240320,171200,9831986160,8410,8410,8410,8410,0
|
|
20240320,171100,9831986160,8410,8410,8410,8410,0
|
|
20240320,171000,9831986160,8410,8410,8410,8410,0
|
|
20240320,170900,9831986160,8410,8410,8410,8410,0
|
|
20240320,170800,9831986160,8410,8410,8410,8410,0
|
|
20240320,170700,9831986160,8410,8410,8410,8410,0
|
|
20240320,170600,9831986160,8410,8410,8410,8410,0
|
|
20240320,170500,9831986160,8410,8410,8410,8410,0
|
|
20240320,170400,9831986160,8410,8410,8410,8410,0
|
|
20240320,170300,9831986160,8410,8410,8410,8410,0
|
|
20240320,170200,9831986160,8410,8410,8410,8410,0
|
|
20240320,170100,9831986160,8410,8410,8410,8410,0
|
|
20240320,170000,9831986160,8410,8410,8410,8410,0
|
|
20240320,165900,9831986160,8410,8410,8410,8410,0
|
|
20240320,165800,9831986160,8410,8410,8410,8410,0
|
|
20240320,165700,9831986160,8410,8410,8410,8410,10085
|
|
20240320,165600,9831986160,8410,8410,8410,8410,0
|
|
20240320,165500,9831986160,8410,8410,8410,8410,0
|
|
20240320,165400,9831986160,8410,8410,8410,8410,0
|
|
20240320,165300,9831986160,8410,8410,8410,8410,0
|
|
20240320,165200,9831986160,8410,8410,8410,8410,0
|
|
20240320,165100,9831986160,8410,8410,8410,8410,0
|
|
20240320,165000,9831986160,8410,8410,8410,8410,0
|
|
20240320,164900,9831986160,8410,8410,8410,8410,0
|
|
20240320,164800,9831986160,8410,8410,8410,8410,0
|
|
20240320,164700,9831986160,8410,8410,8410,8410,0
|
|
20240320,164600,9831986160,8410,8410,8410,8410,0
|
|
20240320,164500,9831986160,8410,8410,8410,8410,0
|
|
20240320,164400,9831986160,8410,8410,8410,8410,0
|
|
20240320,164300,9831986160,8410,8410,8410,8410,0
|
|
20240320,164200,9831986160,8410,8410,8410,8410,0
|
|
20240320,164100,9831986160,8410,8410,8410,8410,0
|
|
20240320,164000,9831986160,8410,8410,8410,8410,0
|
|
20240320,163900,9831986160,8410,8410,8410,8410,0
|
|
20240320,163800,9831986160,8410,8410,8410,8410,0
|
|
20240320,163700,9831986160,8410,8410,8410,8410,0
|
|
20240320,163600,9831986160,8410,8410,8410,8410,0
|
|
20240320,163500,9831986160,8410,8410,8410,8410,0
|
|
20240320,163400,9831986160,8410,8410,8410,8410,0
|
|
20240320,163300,9831986160,8410,8410,8410,8410,0
|
|
20240320,163200,9831986160,8410,8410,8410,8410,0
|
|
20240320,163100,9831986160,8410,8410,8410,8410,0
|
|
20240320,163000,9831986160,8410,8410,8410,8410,0
|
|
20240320,162900,9831986160,8410,8410,8410,8410,0
|
|
20240320,162800,9831986160,8410,8410,8410,8410,0
|
|
20240320,162700,9831986160,8410,8410,8410,8410,10085
|
|
20240320,162600,9831986160,8410,8410,8410,8410,0
|
|
20240320,162500,9831986160,8410,8410,8410,8410,0
|
|
20240320,162400,9831986160,8410,8410,8410,8410,0
|
|
20240320,162300,9831986160,8410,8410,8410,8410,0
|
|
20240320,162200,9831986160,8410,8410,8410,8410,0
|
|
20240320,162100,9831986160,8410,8410,8410,8410,0
|
|
20240320,162000,9831986160,8410,8410,8410,8410,0
|
|
20240320,161900,9831986160,8410,8410,8410,8410,0
|
|
20240320,161800,9831986160,8410,8410,8410,8410,0
|
|
20240320,161700,9831986160,8410,8410,8410,8410,0
|
|
20240320,161600,9831986160,8410,8410,8410,8410,0
|
|
20240320,161500,9831986160,8410,8410,8410,8410,0
|
|
20240320,161400,9831986160,8410,8410,8410,8410,0
|
|
20240320,161300,9831986160,8410,8410,8410,8410,0
|
|
20240320,161200,9831986160,8410,8410,8410,8410,0
|
|
20240320,161100,9831986160,8410,8410,8410,8410,0
|
|
20240320,161000,9831986160,8410,8410,8410,8410,0
|
|
20240320,160900,9831986160,8410,8410,8410,8410,0
|
|
20240320,160800,9831986160,8410,8410,8410,8410,0
|
|
20240320,160700,9831986160,8410,8410,8410,8410,0
|
|
20240320,160600,9831986160,8410,8410,8410,8410,0
|
|
20240320,160500,9831986160,8410,8410,8410,8410,0
|
|
20240320,160400,9831986160,8410,8410,8410,8410,0
|
|
20240320,160300,9831986160,8410,8410,8410,8410,0
|
|
20240320,160200,9831986160,8410,8410,8410,8410,0
|
|
20240320,160100,9831986160,8410,8410,8410,8410,0
|
|
20240320,160000,9831986160,8410,8410,8410,8410,0
|
|
20240320,155900,9831986160,8410,8410,8410,8410,0
|
|
20240320,155800,9831986160,8410,8410,8410,8410,0
|
|
20240320,155700,9831986160,8410,8410,8410,8410,10085
|
|
20240320,155600,9831986160,8410,8410,8410,8410,0
|
|
20240320,155500,9831986160,8410,8410,8410,8410,0
|
|
20240320,155400,9831986160,8410,8410,8410,8410,0
|
|
20240320,155300,9831986160,8410,8410,8410,8410,0
|
|
20240320,155200,9831986160,8410,8410,8410,8410,0
|
|
20240320,155100,9831986160,8410,8410,8410,8410,0
|
|
20240320,155000,9831986160,8410,8410,8410,8410,0
|
|
20240320,154900,9831986160,8410,8410,8410,8410,0
|
|
20240320,154800,9831986160,8410,8410,8410,8410,0
|
|
20240320,154700,9831986160,8410,8410,8410,8410,0
|
|
20240320,154600,9831986160,8410,8410,8410,8410,0
|
|
20240320,154500,9831986160,8410,8410,8410,8410,0
|
|
20240320,154400,9831986160,8410,8410,8410,8410,0
|
|
20240320,154300,9831986160,8410,8410,8410,8410,0
|
|
20240320,154200,9831986160,8410,8410,8410,8410,0
|
|
20240320,154100,9831986160,8410,8410,8410,8410,0
|
|
20240320,154000,9831986160,8410,8410,8410,8410,0
|
|
20240320,153900,9831986160,8410,8410,8410,8410,0
|
|
20240320,153800,9831986160,8410,8410,8410,8410,0
|
|
20240320,153700,9831986160,8410,8410,8410,8410,0
|
|
20240320,153600,9831986160,8410,8410,8410,8410,0
|
|
20240320,153500,9831986160,8410,8410,8410,8410,0
|
|
20240320,153400,9831986160,8410,8410,8410,8410,0
|
|
20240320,153300,9831986160,8410,8410,8410,8410,0
|
|
20240320,153200,9831986160,8410,8410,8410,8410,0
|
|
20240320,153100,9831986160,8410,8410,8410,8410,0
|
|
20240320,153000,9831986160,8410,8410,8410,8410,10085
|
|
20240320,152900,9747171310,8390,8390,8390,8390,0
|
|
20240320,152800,9747171310,8390,8390,8390,8390,0
|
|
20240320,152700,9747171310,8390,8390,8390,8390,0
|
|
20240320,152600,9747171310,8390,8390,8390,8390,0
|
|
20240320,152500,9747171310,8390,8390,8390,8390,0
|
|
20240320,152400,9747171310,8390,8390,8390,8390,0
|
|
20240320,152300,9747171310,8390,8390,8390,8390,0
|
|
20240320,152200,9747171310,8390,8390,8390,8390,0
|
|
20240320,152100,9747171310,8390,8390,8390,8390,0
|
|
20240320,152000,9747171310,8390,8390,8390,8390,0
|
|
20240320,151900,9747171310,8390,8380,8400,8380,3210
|
|
20240320,151800,9720263320,8390,8390,8400,8390,3197
|
|
20240320,151700,9693439790,8390,8420,8420,8390,5152
|
|
20240320,151600,9650174700,8420,8420,8420,8400,1200
|
|
20240320,151500,9640078740,8410,8430,8430,8400,8203
|
|
20240320,151400,9571099490,8420,8430,8430,8420,3887
|
|
20240320,151300,9538338430,8430,8440,8440,8430,2621
|
|
20240320,151200,9516240510,8440,8430,8440,8420,5439
|
|
20240320,151100,9470434900,8430,8420,8430,8420,4256
|
|
20240320,151000,9434587250,8430,8450,8460,8430,4223
|
|
20240320,150900,9398954320,8450,8460,8460,8440,15027
|
|
20240320,150800,9271963160,8460,8470,8480,8460,4993
|
|
20240320,150700,9229702310,8470,8480,8490,8470,1601
|
|
20240320,150600,9216122830,8480,8490,8490,8480,1874
|
|
20240320,150500,9200227770,8490,8490,8490,8490,757
|
|
20240320,150400,9193800840,8480,8490,8490,8480,859
|
|
20240320,150300,9186516010,8480,8500,8510,8480,3133
|
|
20240320,150200,9159924210,8500,8510,8510,8500,1650
|
|
20240320,150100,9145895780,8510,8500,8510,8500,742
|
|
20240320,150000,9139588560,8500,8480,8500,8480,583
|
|
20240320,145900,9134638560,8490,8500,8500,8480,580
|
|
20240320,145800,9129711340,8500,8490,8500,8480,146
|
|
20240320,145700,9128470810,8480,8500,8500,8480,791
|
|
20240320,145600,9121754480,8490,8490,8490,8490,1179
|
|
20240320,145500,9111744770,8490,8480,8490,8480,785
|
|
20240320,145400,9105081290,8490,8480,8490,8480,365
|
|
20240320,145300,9101983450,8490,8480,8490,8480,362
|
|
20240320,145200,9098911050,8480,8470,8480,8470,1284
|
|
20240320,145100,9088023520,8480,8480,8480,8470,2138
|
|
20240320,145000,9069893780,8480,8480,8480,8480,1937
|
|
20240320,144900,9053468020,8520,8520,8520,8480,3778
|
|
20240320,144800,9021366280,8520,8500,8520,8500,413
|
|
20240320,144700,9017854380,8510,8520,8520,8510,720
|
|
20240320,144600,9011724270,8520,8510,8520,8510,256
|
|
20240320,144500,9009544120,8520,8520,8520,8520,638
|
|
20240320,144400,9004108360,8520,8530,8530,8520,1092
|
|
20240320,144300,8994801910,8530,8530,8530,8530,1409
|
|
20240320,144200,8982783140,8530,8540,8540,8520,1213
|
|
20240320,144100,8972440990,8530,8530,8540,8530,1593
|
|
20240320,144000,8958843320,8530,8510,8530,8510,2813
|
|
20240320,143900,8934870580,8510,8510,8520,8510,575
|
|
20240320,143800,8929972190,8510,8520,8520,8510,125
|
|
20240320,143700,8928908390,8510,8510,8510,8510,418
|
|
20240320,143600,8925351210,8510,8510,8510,8510,113
|
|
20240320,143500,8924389580,8500,8510,8510,8500,923
|
|
20240320,143400,8916541100,8510,8500,8510,8500,328
|
|
20240320,143300,8913752520,8510,8500,8510,8500,175
|
|
20240320,143200,8912264020,8500,8500,8510,8500,268
|
|
20240320,143100,8909984440,8510,8510,8510,8500,2960
|
|
20240320,143000,8884797300,8510,8490,8510,8490,975
|
|
20240320,142900,8876510730,8500,8510,8510,8500,121
|
|
20240320,142800,8875482220,8510,8510,8510,8510,61
|
|
20240320,142700,8874963110,8510,8510,8510,8470,399
|
|
20240320,142600,8871582060,8510,8510,8510,8510,2
|
|
20240320,142500,8871565040,8470,8470,8510,8470,806
|
|
20240320,142400,8864736820,8470,8470,8470,8470,363
|
|
20240320,142300,8861662210,8470,8500,8510,8470,637
|
|
20240320,142200,8856253200,8500,8500,8500,8480,56
|
|
20240320,142100,8855778110,8500,8500,8500,8500,252
|
|
20240320,142000,8853636110,8500,8470,8510,8470,55
|
|
20240320,141900,8853169000,8510,8510,8510,8500,7
|
|
20240320,141800,8853109440,8500,8470,8500,8470,995
|
|
20240320,141700,8844668440,8470,8470,8490,8460,1660
|
|
20240320,141600,8830612300,8470,8500,8500,8470,1368
|
|
20240320,141500,8819011980,8500,8490,8500,8490,175
|
|
20240320,141400,8817525120,8500,8510,8510,8500,2
|
|
20240320,141300,8817508110,8490,8490,8490,8490,116
|
|
20240320,141200,8816523270,8490,8490,8490,8490,169
|
|
20240320,141100,8815088460,8500,8490,8510,8490,433
|
|
20240320,141000,8811407590,8490,8500,8500,8490,709
|
|
20240320,140900,8805384580,8500,8510,8510,8500,406
|
|
20240320,140800,8801933480,8510,8500,8510,8500,561
|
|
20240320,140700,8797164950,8500,8490,8500,8490,240
|
|
20240320,140600,8795125040,8500,8500,8510,8500,503
|
|
20240320,140500,8790849530,8500,8520,8520,8500,235
|
|
20240320,140400,8788851790,8520,8520,8520,8520,100
|
|
20240320,140300,8787999790,8520,8470,8520,8470,1936
|
|
20240320,140200,8771593020,8470,8480,8480,8470,2003
|
|
20240320,140100,8754608200,8480,8490,8490,8480,1983
|
|
20240320,140000,8737772760,8490,8490,8510,8490,2980
|
|
20240320,135900,8712472420,8490,8500,8510,8490,1166
|
|
20240320,135800,8702566760,8500,8500,8500,8500,1867
|
|
20240320,135700,8686697260,8500,8530,8530,8500,1731
|
|
20240320,135600,8671962900,8530,8530,8530,8530,536
|
|
20240320,135500,8667390820,8530,8530,8530,8530,1
|
|
20240320,135400,8667382290,8520,8540,8540,8520,746
|
|
20240320,135300,8661021300,8540,8530,8540,8530,632
|
|
20240320,135200,8655630150,8530,8520,8530,8510,494
|
|
20240320,135100,8651421470,8520,8530,8540,8520,693
|
|
20240320,135000,8645510370,8540,8530,8540,8530,956
|
|
20240320,134900,8637348130,8540,8530,8540,8530,853
|
|
20240320,134800,8630065590,8530,8540,8540,8530,1273
|
|
20240320,134700,8619203570,8540,8530,8540,8530,1438
|
|
20240320,134600,8606934720,8520,8500,8520,8500,1164
|
|
20240320,134500,8597019950,8510,8500,8510,8500,140
|
|
20240320,134400,8595828710,8500,8510,8510,8500,2000
|
|
20240320,134300,8578828350,8500,8490,8520,8480,3583
|
|
20240320,134200,8548363590,8490,8480,8490,8480,309
|
|
20240320,134100,8545742580,8480,8480,8480,8480,134
|
|
20240320,134000,8544606260,8480,8490,8490,8480,625
|
|
20240320,133900,8539306180,8490,8490,8490,8490,285
|
|
20240320,133800,8536886530,8490,8490,8490,8490,335
|
|
20240320,133700,8534042380,8480,8490,8490,8480,251
|
|
20240320,133600,8531913850,8490,8480,8490,8470,360
|
|
20240320,133500,8528860610,8480,8480,8480,8480,306
|
|
20240320,133400,8526265730,8480,8480,8480,8480,305
|
|
20240320,133300,8523679330,8480,8490,8490,8480,36
|
|
20240320,133200,8523374000,8490,8490,8490,8490,150
|
|
20240320,133100,8522100500,8490,8490,8490,8490,14
|
|
20240320,133000,8521981640,8490,8480,8490,8480,369
|
|
20240320,132900,8518850490,8470,8480,8480,8470,15
|
|
20240320,132800,8518723340,8460,8480,8480,8460,561
|
|
20240320,132700,8513971830,8480,8480,8480,8480,10
|
|
20240320,132600,8513887030,8490,8460,8490,8450,97
|
|
20240320,132500,8513066300,8450,8450,8490,8440,1745
|
|
20240320,132400,8498329940,8490,8450,8490,8440,1116
|
|
20240320,132300,8488907250,8450,8470,8470,8450,2473
|
|
20240320,132200,8468003330,8470,8480,8480,8470,2889
|
|
20240320,132100,8443516010,8490,8500,8500,8490,480
|
|
20240320,132000,8439437460,8510,8500,8510,8500,123
|
|
20240320,131900,8438391770,8510,8500,8510,8500,68
|
|
20240320,131800,8437813140,8500,8500,8500,8500,697
|
|
20240320,131700,8431888640,8500,8480,8510,8480,1376
|
|
20240320,131600,8420190250,8500,8500,8500,8500,302
|
|
20240320,131500,8417623250,8480,8490,8500,8480,275
|
|
20240320,131400,8415287980,8500,8500,8500,8500,495
|
|
20240320,131300,8411080480,8490,8490,8500,8490,420
|
|
20240320,131200,8407511580,8490,8490,8490,8490,44
|
|
20240320,131100,8407138020,8490,8490,8490,8490,1949
|
|
20240320,131000,8390591010,8490,8490,8500,8490,1641
|
|
20240320,130900,8376648580,8500,8510,8510,8500,238
|
|
20240320,130800,8374623210,8510,8520,8520,8510,1990
|
|
20240320,130700,8357687760,8510,8530,8530,8510,780
|
|
20240320,130600,8351040570,8540,8530,8540,8520,2259
|
|
20240320,130500,8331770110,8530,8520,8530,8520,630
|
|
20240320,130400,8326401970,8520,8510,8520,8500,1863
|
|
20240320,130300,8310544710,8500,8480,8500,8480,3332
|
|
20240320,130200,8282230410,8470,8460,8470,8460,1161
|
|
20240320,130100,8272400750,8460,8460,8460,8450,583
|
|
20240320,130000,8267469570,8460,8460,8460,8460,211
|
|
20240320,125900,8265684510,8470,8450,8470,8450,147
|
|
20240320,125800,8264441180,8450,8450,8460,8450,107
|
|
20240320,125700,8263537020,8450,8430,8450,8430,1015
|
|
20240320,125600,8254971260,8430,8430,8430,8430,237
|
|
20240320,125500,8252973350,8430,8430,8440,8420,1141
|
|
20240320,125400,8243351850,8440,8440,8440,8440,0
|
|
20240320,125300,8243351850,8440,8440,8440,8440,528
|
|
20240320,125200,8238895530,8440,8440,8440,8430,2482
|
|
20240320,125100,8217955450,8440,8450,8460,8440,311
|
|
20240320,125000,8215329560,8450,8460,8460,8450,1088
|
|
20240320,124900,8206135860,8450,8460,8460,8450,154
|
|
20240320,124800,8204833030,8460,8450,8460,8450,178
|
|
20240320,124700,8203327650,8450,8440,8450,8440,319
|
|
20240320,124600,8200635180,8440,8440,8440,8440,14
|
|
20240320,124500,8200517020,8440,8430,8440,8420,249
|
|
20240320,124400,8198417790,8420,8430,8430,8420,510
|
|
20240320,124300,8194118690,8430,8440,8440,8430,683
|
|
20240320,124200,8188357170,8440,8440,8440,8440,0
|
|
20240320,124100,8188357170,8440,8460,8460,8440,1152
|
|
20240320,124000,8178613680,8460,8450,8460,8450,178
|
|
20240320,123900,8177108330,8450,8470,8470,8440,2331
|
|
20240320,123800,8157411220,8470,8470,8470,8470,0
|
|
20240320,123700,8157411220,8470,8480,8480,8470,202
|
|
20240320,123600,8155698880,8480,8500,8500,8480,554
|
|
20240320,123500,8150995710,8500,8500,8500,8500,1
|
|
20240320,123400,8150987210,8500,8490,8500,8450,1083
|
|
20240320,123300,8141821120,8460,8510,8510,8460,1502
|
|
20240320,123200,8129080180,8510,8500,8510,8490,1086
|
|
20240320,123100,8119851700,8500,8510,8510,8500,486
|
|
20240320,123000,8115716840,8520,8520,8520,8520,87
|
|
20240320,122900,8114975600,8530,8530,8530,8530,120
|
|
20240320,122800,8113952000,8510,8510,8510,8510,0
|
|
20240320,122700,8113952000,8510,8500,8530,8500,989
|
|
20240320,122600,8105541700,8530,8510,8530,8510,495
|
|
20240320,122500,8101321030,8500,8500,8510,8500,1021
|
|
20240320,122400,8092642520,8500,8500,8500,8500,1229
|
|
20240320,122300,8082196020,8500,8510,8510,8500,211
|
|
20240320,122200,8080402420,8510,8510,8510,8510,5
|
|
20240320,122100,8080359870,8510,8510,8510,8500,279
|
|
20240320,122000,8077987950,8510,8510,8520,8510,69
|
|
20240320,121900,8077400730,8500,8520,8520,8500,159
|
|
20240320,121800,8076048420,8520,8510,8530,8500,12
|
|
20240320,121700,8075946320,8480,8530,8530,8480,63
|
|
20240320,121600,8075411330,8530,8520,8530,8480,130
|
|
20240320,121500,8074305180,8530,8530,8540,8520,3545
|
|
20240320,121400,8044031730,8540,8520,8540,8480,1421
|
|
20240320,121300,8031903940,8470,8510,8510,8470,612
|
|
20240320,121200,8026719920,8470,8510,8520,8470,1307
|
|
20240320,121100,8015605020,8470,8520,8520,8470,261
|
|
20240320,121000,8013387210,8530,8500,8540,8460,2210
|
|
20240320,120900,7994673370,8500,8540,8540,8490,1258
|
|
20240320,120800,7983989310,8540,8500,8540,8500,432
|
|
20240320,120700,7980317270,8500,8500,8500,8500,496
|
|
20240320,120600,7976101270,8500,8510,8540,8500,881
|
|
20240320,120500,7968597330,8520,8510,8520,8500,794
|
|
20240320,120400,7961840370,8510,8510,8510,8500,1989
|
|
20240320,120300,7944914990,8500,8500,8500,8500,1324
|
|
20240320,120200,7933660990,8500,8500,8510,8500,1127
|
|
20240320,120100,7924081340,8500,8500,8510,8500,63
|
|
20240320,120000,7923545740,8500,8500,8500,8490,189
|
|
20240320,115900,7921940290,8490,8500,8500,8490,362
|
|
20240320,115800,7918865300,8490,8500,8510,8490,1311
|
|
20240320,115700,7907712570,8490,8490,8490,8480,1096
|
|
20240320,115600,7898407690,8480,8500,8500,8480,2008
|
|
20240320,115500,7881357770,8490,8490,8490,8490,634
|
|
20240320,115400,7875975110,8490,8460,8490,8460,1256
|
|
20240320,115300,7865335540,8460,8450,8460,8450,336
|
|
20240320,115200,7862494360,8440,8430,8440,8420,894
|
|
20240320,115100,7854958370,8430,8430,8450,8430,1562
|
|
20240320,115000,7841784900,8430,8410,8430,8410,345
|
|
20240320,114900,7838877550,8410,8410,8410,8400,1241
|
|
20240320,114800,7828444220,8410,8430,8430,8400,5609
|
|
20240320,114700,7781268520,8420,8470,8470,8410,4422
|
|
20240320,114600,7743964580,8470,8470,8470,8470,181
|
|
20240320,114500,7742431510,8470,8480,8480,8470,116
|
|
20240320,114400,7741448790,8470,8490,8490,8470,1425
|
|
20240320,114300,7729367010,8490,8480,8490,8480,1349
|
|
20240320,114200,7717923000,8480,8470,8480,8470,402
|
|
20240320,114100,7714515660,8440,8430,8440,8430,835
|
|
20240320,114000,7707468270,8430,8460,8470,8420,3499
|
|
20240320,113900,7677957660,8450,8490,8490,8450,751
|
|
20240320,113800,7671599250,8480,8480,8490,8470,706
|
|
20240320,113700,7665607450,8440,8490,8500,8440,5985
|
|
20240320,113600,7614977050,8500,8510,8510,8500,8461
|
|
20240320,113500,7543009070,8510,8510,8520,8510,1908
|
|
20240320,113400,7526771970,8510,8530,8530,8510,2475
|
|
20240320,113300,7505696860,8520,8520,8530,8520,2567
|
|
20240320,113200,7483825810,8520,8530,8530,8510,1686
|
|
20240320,113100,7469463480,8530,8600,8600,8510,6045
|
|
20240320,113000,7417807880,8600,8590,8610,8590,469
|
|
20240320,112900,7413775720,8590,8570,8590,8570,2987
|
|
20240320,112800,7388146150,8570,8560,8570,8560,717
|
|
20240320,112700,7382001780,8550,8580,8590,8550,1021
|
|
20240320,112600,7373255400,8570,8610,8610,8570,938
|
|
20240320,112500,7365183850,8610,8570,8610,8550,3342
|
|
20240320,112400,7336513380,8570,8580,8580,8570,859
|
|
20240320,112300,7329151400,8580,8580,8590,8580,1064
|
|
20240320,112200,7320021150,8590,8590,8590,8580,1099
|
|
20240320,112100,7310585680,8620,8600,8620,8580,756
|
|
20240320,112000,7304091180,8600,8610,8620,8590,1616
|
|
20240320,111900,7290179940,8610,8620,8650,8610,958
|
|
20240320,111800,7281916150,8610,8650,8650,8610,2086
|
|
20240320,111700,7263913770,8650,8650,8650,8650,384
|
|
20240320,111600,7260592170,8640,8640,8650,8630,1164
|
|
20240320,111500,7250525470,8640,8620,8640,8620,2311
|
|
20240320,111400,7230600440,8620,8630,8650,8610,2904
|
|
20240320,111300,7205520340,8640,8610,8640,8610,2008
|
|
20240320,111200,7188212180,8600,8610,8610,8530,3827
|
|
20240320,111100,7155443740,8610,8610,8620,8610,725
|
|
20240320,111000,7149200420,8610,8590,8610,8590,2254
|
|
20240320,110900,7129835240,8590,8600,8600,8540,4880
|
|
20240320,110800,7087987150,8580,8580,8580,8570,461
|
|
20240320,110700,7084035270,8570,8640,8660,8560,7867
|
|
20240320,110600,7016319680,8640,8650,8670,8640,1688
|
|
20240320,110500,7001716580,8650,8700,8700,8640,10606
|
|
20240320,110400,6909857140,8690,8710,8720,8690,3596
|
|
20240320,110300,6878558100,8710,8730,8730,8710,3965
|
|
20240320,110200,6843984570,8730,8730,8740,8710,7699
|
|
20240320,110100,6776846290,8720,8740,8750,8720,8812
|
|
20240320,110000,6699853300,8740,8720,8750,8710,20994
|
|
20240320,105900,6516528560,8720,8690,8720,8690,29108
|
|
20240320,105800,6263183280,8690,8690,8690,8680,3985
|
|
20240320,105700,6228585140,8690,8690,8690,8680,8592
|
|
20240320,105600,6153936710,8690,8690,8690,8680,12681
|
|
20240320,105500,6043769090,8670,8670,8690,8660,7992
|
|
20240320,105400,5974417310,8670,8670,8680,8660,2121
|
|
20240320,105300,5956029810,8670,8670,8670,8660,7481
|
|
20240320,105200,5891177460,8670,8650,8670,8650,2168
|
|
20240320,105100,5872407650,8650,8670,8670,8650,3270
|
|
20240320,105000,5844083870,8660,8630,8660,8620,15942
|
|
20240320,104900,5706200340,8630,8650,8650,8620,8250
|
|
20240320,104800,5634920470,8650,8650,8650,8640,3907
|
|
20240320,104700,5601132600,8640,8660,8670,8640,3575
|
|
20240320,104600,5570193390,8650,8650,8670,8640,18940
|
|
20240320,104500,5406334980,8640,8530,8640,8520,50943
|
|
20240320,104400,4969996340,8520,8550,8560,8520,5290
|
|
20240320,104300,4924842490,8560,8580,8580,8550,2196
|
|
20240320,104200,4906031330,8570,8600,8610,8570,6429
|
|
20240320,104100,4850810820,8600,8610,8610,8600,847
|
|
20240320,104000,4843525770,8610,8600,8630,8600,2065
|
|
20240320,103900,4825758080,8590,8600,8610,8590,8457
|
|
20240320,103800,4753026050,8600,8640,8640,8600,1286
|
|
20240320,103700,4741948810,8630,8640,8650,8630,4418
|
|
20240320,103600,4703819480,8640,8650,8650,8640,3989
|
|
20240320,103500,4669325330,8630,8600,8650,8600,4638
|
|
20240320,103400,4629330930,8600,8580,8610,8540,8242
|
|
20240320,103300,4558543030,8600,8670,8670,8570,18719
|
|
20240320,103200,4396793750,8670,8640,8680,8640,8843
|
|
20240320,103100,4320224650,8660,8690,8690,8630,15906
|
|
20240320,103000,4182279580,8680,8580,8690,8580,28403
|
|
20240320,102900,3936804760,8580,8570,8590,8570,5377
|
|
20240320,102800,3890703410,8570,8590,8600,8520,5406
|
|
20240320,102700,3844451810,8600,8610,8620,8580,11539
|
|
20240320,102600,3745190080,8610,8610,8640,8600,10906
|
|
20240320,102500,3651276580,8640,8610,8650,8560,29420
|
|
20240320,102400,3398394430,8610,8690,8700,8560,38964
|
|
20240320,102300,3061632480,8670,8490,8690,8450,61728
|
|
20240320,102200,2532031350,8490,8400,8490,8390,10140
|
|
20240320,102100,2446357070,8390,8380,8390,8380,2991
|
|
20240320,102000,2421270950,8370,8360,8370,8360,423
|
|
20240320,101900,2417731750,8360,8350,8370,8330,1818
|
|
20240320,101800,2402537930,8350,8320,8360,8280,4289
|
|
20240320,101700,2366926740,8320,8290,8340,8290,1403
|
|
20240320,101600,2355257170,8280,8270,8280,8270,1329
|
|
20240320,101500,2344254180,8270,8280,8280,8270,1009
|
|
20240320,101400,2335908330,8280,8250,8280,8250,613
|
|
20240320,101300,2330844990,8240,8240,8240,8240,113
|
|
20240320,101200,2329913870,8250,8230,8250,8230,71
|
|
20240320,101100,2329329520,8230,8220,8230,8220,9
|
|
20240320,101000,2329255490,8220,8240,8240,8220,623
|
|
20240320,100900,2324126960,8240,8240,8240,8240,204
|
|
20240320,100800,2322446000,8230,8240,8240,8220,130
|
|
20240320,100700,2321377060,8220,8230,8240,8220,2222
|
|
20240320,100600,2303090590,8220,8220,8230,8220,862
|
|
20240320,100500,2296001440,8230,8230,8230,8230,7
|
|
20240320,100400,2295943830,8230,8250,8250,8230,127
|
|
20240320,100300,2294898530,8240,8240,8240,8240,215
|
|
20240320,100200,2293126930,8240,8240,8250,8240,1369
|
|
20240320,100100,2281845770,8240,8240,8240,8240,551
|
|
20240320,100000,2277305530,8230,8250,8250,8230,1431
|
|
20240320,095900,2265510720,8240,8220,8240,8200,883
|
|
20240320,095800,2258259570,8220,8220,8220,8210,273
|
|
20240320,095700,2256016610,8220,8220,8220,8200,487
|
|
20240320,095600,2252016860,8220,8200,8220,8190,379
|
|
20240320,095500,2248908900,8190,8210,8210,8190,2077
|
|
20240320,095400,2231888650,8210,8210,8210,8210,60
|
|
20240320,095300,2231396050,8220,8190,8220,8190,4667
|
|
20240320,095200,2193124630,8190,8200,8210,8190,2278
|
|
20240320,095100,2174460540,8210,8220,8230,8210,1539
|
|
20240320,095000,2161821310,8210,8210,8220,8210,589
|
|
20240320,094900,2156982620,8210,8240,8240,8210,2072
|
|
20240320,094800,2139961270,8250,8250,8250,8250,300
|
|
20240320,094700,2137486270,8250,8230,8250,8220,2301
|
|
20240320,094600,2118556520,8230,8260,8260,8230,607
|
|
20240320,094500,2113557930,8270,8260,8270,8250,1580
|
|
20240320,094400,2100507590,8250,8250,8250,8250,160
|
|
20240320,094300,2099187590,8240,8250,8250,8240,1462
|
|
20240320,094200,2087134640,8250,8270,8270,8240,887
|
|
20240320,094100,2079813250,8270,8260,8270,8260,550
|
|
20240320,094000,2075269780,8270,8260,8270,8260,1087
|
|
20240320,093900,2066291110,8270,8280,8280,8270,62
|
|
20240320,093800,2065778270,8280,8260,8280,8260,165
|
|
20240320,093700,2064414670,8260,8330,8330,8260,11860
|
|
20240320,093600,1965966540,8330,8330,8330,8330,523
|
|
20240320,093500,1961609950,8330,8330,8360,8330,2150
|
|
20240320,093400,1943692920,8330,8330,8330,8320,2293
|
|
20240320,093300,1924592460,8330,8350,8350,8330,1227
|
|
20240320,093200,1914349840,8350,8350,8350,8350,71
|
|
20240320,093100,1913756990,8350,8360,8360,8330,1404
|
|
20240320,093000,1902049640,8370,8360,8370,8360,625
|
|
20240320,092900,1896819630,8360,8330,8360,8330,41
|
|
20240320,092800,1896477500,8330,8330,8340,8330,5708
|
|
20240320,092700,1848928860,8330,8380,8380,8330,432
|
|
20240320,092600,1845324890,8330,8330,8390,8310,7740
|
|
20240320,092500,1780650590,8310,8330,8330,8310,2478
|
|
20240320,092400,1760049070,8320,8340,8340,8320,2793
|
|
20240320,092300,1736784810,8340,8340,8340,8320,719
|
|
20240320,092200,1730796480,8360,8340,8360,8340,658
|
|
20240320,092100,1725298170,8330,8350,8350,8330,2079
|
|
20240320,092000,1707952170,8350,8370,8370,8350,2663
|
|
20240320,091900,1685699750,8370,8380,8380,8370,2201
|
|
20240320,091800,1667270270,8380,8400,8400,8380,708
|
|
20240320,091700,1661326850,8390,8380,8400,8380,1455
|
|
20240320,091600,1649110070,8370,8380,8400,8370,621
|
|
20240320,091500,1643906830,8370,8430,8430,8370,10570
|
|
20240320,091400,1555129530,8430,8470,8470,8430,5415
|
|
20240320,091300,1509331380,8470,8470,8480,8460,12272
|
|
20240320,091200,1405379420,8480,8420,8480,8420,2398
|
|
20240320,091100,1385087210,8420,8460,8460,8410,4617
|
|
20240320,091000,1346185190,8460,8470,8480,8450,1954
|
|
20240320,090900,1329640260,8490,8410,8520,8410,14477
|
|
20240320,090800,1206742060,8420,8450,8450,8410,6961
|
|
20240320,090700,1148023400,8440,8460,8460,8430,5365
|
|
20240320,090600,1102726860,8460,8490,8500,8460,6721
|
|
20240320,090500,1045729790,8470,8510,8510,8460,6114
|
|
20240320,090400,993896780,8510,8460,8530,8460,14240
|
|
20240320,090300,872974050,8470,8540,8540,8450,14121
|
|
20240320,090200,753100510,8530,8570,8580,8510,11806
|
|
20240320,090100,652336260,8550,8510,8650,8440,36040
|
|
20240320,090000,343901160,8510,8410,8550,8370,40631
|