630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,192700,5811562500,8390,8390,8390,8390,9993
|
|
20240321,192600,5811562500,8390,8390,8390,8390,0
|
|
20240321,192500,5811562500,8390,8390,8390,8390,0
|
|
20240321,192400,5811562500,8390,8390,8390,8390,0
|
|
20240321,192300,5811562500,8390,8390,8390,8390,0
|
|
20240321,192200,5811562500,8390,8390,8390,8390,0
|
|
20240321,192100,5811562500,8390,8390,8390,8390,0
|
|
20240321,192000,5811562500,8390,8390,8390,8390,0
|
|
20240321,191900,5811562500,8390,8390,8390,8390,0
|
|
20240321,191800,5811562500,8390,8390,8390,8390,0
|
|
20240321,191700,5811562500,8390,8390,8390,8390,0
|
|
20240321,191600,5811562500,8390,8390,8390,8390,0
|
|
20240321,191500,5811562500,8390,8390,8390,8390,0
|
|
20240321,191400,5811562500,8390,8390,8390,8390,0
|
|
20240321,191300,5811562500,8390,8390,8390,8390,0
|
|
20240321,191200,5811562500,8390,8390,8390,8390,0
|
|
20240321,191100,5811562500,8390,8390,8390,8390,0
|
|
20240321,191000,5811562500,8390,8390,8390,8390,0
|
|
20240321,190900,5811562500,8390,8390,8390,8390,0
|
|
20240321,190800,5811562500,8390,8390,8390,8390,0
|
|
20240321,190700,5811562500,8390,8390,8390,8390,0
|
|
20240321,190600,5811562500,8390,8390,8390,8390,0
|
|
20240321,190500,5811562500,8390,8390,8390,8390,0
|
|
20240321,190400,5811562500,8390,8390,8390,8390,0
|
|
20240321,190300,5811562500,8390,8390,8390,8390,0
|
|
20240321,190200,5811562500,8390,8390,8390,8390,0
|
|
20240321,190100,5811562500,8390,8390,8390,8390,0
|
|
20240321,190000,5811562500,8390,8390,8390,8390,0
|
|
20240321,185900,5811562500,8390,8390,8390,8390,0
|
|
20240321,185800,5811562500,8390,8390,8390,8390,0
|
|
20240321,185700,5811562500,8390,8390,8390,8390,9993
|
|
20240321,185600,5811562500,8390,8390,8390,8390,0
|
|
20240321,185500,5811562500,8390,8390,8390,8390,0
|
|
20240321,185400,5811562500,8390,8390,8390,8390,0
|
|
20240321,185300,5811562500,8390,8390,8390,8390,0
|
|
20240321,185200,5811562500,8390,8390,8390,8390,0
|
|
20240321,185100,5811562500,8390,8390,8390,8390,0
|
|
20240321,185000,5811562500,8390,8390,8390,8390,0
|
|
20240321,184900,5811562500,8390,8390,8390,8390,0
|
|
20240321,184800,5811562500,8390,8390,8390,8390,0
|
|
20240321,184700,5811562500,8390,8390,8390,8390,0
|
|
20240321,184600,5811562500,8390,8390,8390,8390,0
|
|
20240321,184500,5811562500,8390,8390,8390,8390,0
|
|
20240321,184400,5811562500,8390,8390,8390,8390,0
|
|
20240321,184300,5811562500,8390,8390,8390,8390,0
|
|
20240321,184200,5811562500,8390,8390,8390,8390,0
|
|
20240321,184100,5811562500,8390,8390,8390,8390,0
|
|
20240321,184000,5811562500,8390,8390,8390,8390,0
|
|
20240321,183900,5811562500,8390,8390,8390,8390,0
|
|
20240321,183800,5811562500,8390,8390,8390,8390,0
|
|
20240321,183700,5811562500,8390,8390,8390,8390,0
|
|
20240321,183600,5811562500,8390,8390,8390,8390,0
|
|
20240321,183500,5811562500,8390,8390,8390,8390,0
|
|
20240321,183400,5811562500,8390,8390,8390,8390,0
|
|
20240321,183300,5811562500,8390,8390,8390,8390,0
|
|
20240321,183200,5811562500,8390,8390,8390,8390,0
|
|
20240321,183100,5811562500,8390,8390,8390,8390,0
|
|
20240321,183000,5811562500,8390,8390,8390,8390,0
|
|
20240321,182900,5811562500,8390,8390,8390,8390,0
|
|
20240321,182800,5811562500,8390,8390,8390,8390,0
|
|
20240321,182700,5811562500,8390,8390,8390,8390,9993
|
|
20240321,182600,5811562500,8390,8390,8390,8390,0
|
|
20240321,182500,5811562500,8390,8390,8390,8390,0
|
|
20240321,182400,5811562500,8390,8390,8390,8390,0
|
|
20240321,182300,5811562500,8390,8390,8390,8390,0
|
|
20240321,182200,5811562500,8390,8390,8390,8390,0
|
|
20240321,182100,5811562500,8390,8390,8390,8390,0
|
|
20240321,182000,5811562500,8390,8390,8390,8390,0
|
|
20240321,181900,5811562500,8390,8390,8390,8390,0
|
|
20240321,181800,5811562500,8390,8390,8390,8390,0
|
|
20240321,181700,5811562500,8390,8390,8390,8390,0
|
|
20240321,181600,5811562500,8390,8390,8390,8390,0
|
|
20240321,181500,5811562500,8390,8390,8390,8390,0
|
|
20240321,181400,5811562500,8390,8390,8390,8390,0
|
|
20240321,181300,5811562500,8390,8390,8390,8390,0
|
|
20240321,181200,5811562500,8390,8390,8390,8390,0
|
|
20240321,181100,5811562500,8390,8390,8390,8390,0
|
|
20240321,181000,5811562500,8390,8390,8390,8390,0
|
|
20240321,180900,5811562500,8390,8390,8390,8390,0
|
|
20240321,180800,5811562500,8390,8390,8390,8390,0
|
|
20240321,180700,5811562500,8390,8390,8390,8390,0
|
|
20240321,180600,5811562500,8390,8390,8390,8390,0
|
|
20240321,180500,5811562500,8390,8390,8390,8390,0
|
|
20240321,180400,5811562500,8390,8390,8390,8390,0
|
|
20240321,180300,5811562500,8390,8390,8390,8390,0
|
|
20240321,180200,5811562500,8390,8390,8390,8390,0
|
|
20240321,180100,5811562500,8390,8390,8390,8390,0
|
|
20240321,180000,5811562500,8390,8390,8390,8390,0
|
|
20240321,175900,5811562500,8390,8390,8390,8390,0
|
|
20240321,175800,5811562500,8390,8390,8390,8390,0
|
|
20240321,175700,5811562500,8390,8390,8390,8390,9993
|
|
20240321,175600,5811562500,8390,8390,8390,8390,0
|
|
20240321,175500,5811562500,8390,8390,8390,8390,0
|
|
20240321,175400,5811562500,8390,8390,8390,8390,0
|
|
20240321,175300,5811562500,8390,8390,8390,8390,0
|
|
20240321,175200,5811562500,8390,8390,8390,8390,0
|
|
20240321,175100,5811562500,8390,8390,8390,8390,0
|
|
20240321,175000,5811562500,8390,8390,8390,8390,0
|
|
20240321,174900,5811562500,8390,8390,8390,8390,0
|
|
20240321,174800,5811562500,8390,8390,8390,8390,0
|
|
20240321,174700,5811562500,8390,8390,8390,8390,0
|
|
20240321,174600,5811562500,8390,8390,8390,8390,0
|
|
20240321,174500,5811562500,8390,8390,8390,8390,0
|
|
20240321,174400,5811562500,8390,8390,8390,8390,0
|
|
20240321,174300,5811562500,8390,8390,8390,8390,0
|
|
20240321,174200,5811562500,8390,8390,8390,8390,0
|
|
20240321,174100,5811562500,8390,8390,8390,8390,0
|
|
20240321,174000,5811562500,8390,8390,8390,8390,0
|
|
20240321,173900,5811562500,8390,8390,8390,8390,0
|
|
20240321,173800,5811562500,8390,8390,8390,8390,0
|
|
20240321,173700,5811562500,8390,8390,8390,8390,0
|
|
20240321,173600,5811562500,8390,8390,8390,8390,0
|
|
20240321,173500,5811562500,8390,8390,8390,8390,0
|
|
20240321,173400,5811562500,8390,8390,8390,8390,0
|
|
20240321,173300,5811562500,8390,8390,8390,8390,0
|
|
20240321,173200,5811562500,8390,8390,8390,8390,0
|
|
20240321,173100,5811562500,8390,8390,8390,8390,0
|
|
20240321,173000,5811562500,8390,8390,8390,8390,0
|
|
20240321,172900,5811562500,8390,8390,8390,8390,0
|
|
20240321,172800,5811562500,8390,8390,8390,8390,0
|
|
20240321,172700,5811562500,8390,8390,8390,8390,9993
|
|
20240321,172600,5811562500,8390,8390,8390,8390,0
|
|
20240321,172500,5811562500,8390,8390,8390,8390,0
|
|
20240321,172400,5811562500,8390,8390,8390,8390,0
|
|
20240321,172300,5811562500,8390,8390,8390,8390,0
|
|
20240321,172200,5811562500,8390,8390,8390,8390,0
|
|
20240321,172100,5811562500,8390,8390,8390,8390,0
|
|
20240321,172000,5811562500,8390,8390,8390,8390,0
|
|
20240321,171900,5811562500,8390,8390,8390,8390,0
|
|
20240321,171800,5811562500,8390,8390,8390,8390,0
|
|
20240321,171700,5811562500,8390,8390,8390,8390,0
|
|
20240321,171600,5811562500,8390,8390,8390,8390,0
|
|
20240321,171500,5811562500,8390,8390,8390,8390,0
|
|
20240321,171400,5811562500,8390,8390,8390,8390,0
|
|
20240321,171300,5811562500,8390,8390,8390,8390,0
|
|
20240321,171200,5811562500,8390,8390,8390,8390,0
|
|
20240321,171100,5811562500,8390,8390,8390,8390,0
|
|
20240321,171000,5811562500,8390,8390,8390,8390,0
|
|
20240321,170900,5811562500,8390,8390,8390,8390,0
|
|
20240321,170800,5811562500,8390,8390,8390,8390,0
|
|
20240321,170700,5811562500,8390,8390,8390,8390,0
|
|
20240321,170600,5811562500,8390,8390,8390,8390,0
|
|
20240321,170500,5811562500,8390,8390,8390,8390,0
|
|
20240321,170400,5811562500,8390,8390,8390,8390,0
|
|
20240321,170300,5811562500,8390,8390,8390,8390,0
|
|
20240321,170200,5811562500,8390,8390,8390,8390,0
|
|
20240321,170100,5811562500,8390,8390,8390,8390,0
|
|
20240321,170000,5811562500,8390,8390,8390,8390,0
|
|
20240321,165900,5811562500,8390,8390,8390,8390,0
|
|
20240321,165800,5811562500,8390,8390,8390,8390,0
|
|
20240321,165700,5811562500,8390,8390,8390,8390,9993
|
|
20240321,165600,5811562500,8390,8390,8390,8390,0
|
|
20240321,165500,5811562500,8390,8390,8390,8390,0
|
|
20240321,165400,5811562500,8390,8390,8390,8390,0
|
|
20240321,165300,5811562500,8390,8390,8390,8390,0
|
|
20240321,165200,5811562500,8390,8390,8390,8390,0
|
|
20240321,165100,5811562500,8390,8390,8390,8390,0
|
|
20240321,165000,5811562500,8390,8390,8390,8390,0
|
|
20240321,164900,5811562500,8390,8390,8390,8390,0
|
|
20240321,164800,5811562500,8390,8390,8390,8390,0
|
|
20240321,164700,5811562500,8390,8390,8390,8390,0
|
|
20240321,164600,5811562500,8390,8390,8390,8390,0
|
|
20240321,164500,5811562500,8390,8390,8390,8390,0
|
|
20240321,164400,5811562500,8390,8390,8390,8390,0
|
|
20240321,164300,5811562500,8390,8390,8390,8390,0
|
|
20240321,164200,5811562500,8390,8390,8390,8390,0
|
|
20240321,164100,5811562500,8390,8390,8390,8390,0
|
|
20240321,164000,5811562500,8390,8390,8390,8390,0
|
|
20240321,163900,5811562500,8390,8390,8390,8390,0
|
|
20240321,163800,5811562500,8390,8390,8390,8390,0
|
|
20240321,163700,5811562500,8390,8390,8390,8390,0
|
|
20240321,163600,5811562500,8390,8390,8390,8390,0
|
|
20240321,163500,5811562500,8390,8390,8390,8390,0
|
|
20240321,163400,5811562500,8390,8390,8390,8390,0
|
|
20240321,163300,5811562500,8390,8390,8390,8390,0
|
|
20240321,163200,5811562500,8390,8390,8390,8390,0
|
|
20240321,163100,5811562500,8390,8390,8390,8390,0
|
|
20240321,163000,5811562500,8390,8390,8390,8390,0
|
|
20240321,162900,5811562500,8390,8390,8390,8390,0
|
|
20240321,162800,5811562500,8390,8390,8390,8390,0
|
|
20240321,162700,5811562500,8390,8390,8390,8390,9993
|
|
20240321,162600,5811562500,8390,8390,8390,8390,0
|
|
20240321,162500,5811562500,8390,8390,8390,8390,0
|
|
20240321,162400,5811562500,8390,8390,8390,8390,0
|
|
20240321,162300,5811562500,8390,8390,8390,8390,0
|
|
20240321,162200,5811562500,8390,8390,8390,8390,0
|
|
20240321,162100,5811562500,8390,8390,8390,8390,0
|
|
20240321,162000,5811562500,8390,8390,8390,8390,0
|
|
20240321,161900,5811562500,8390,8390,8390,8390,0
|
|
20240321,161800,5811562500,8390,8390,8390,8390,0
|
|
20240321,161700,5811562500,8390,8390,8390,8390,0
|
|
20240321,161600,5811562500,8390,8390,8390,8390,0
|
|
20240321,161500,5811562500,8390,8390,8390,8390,0
|
|
20240321,161400,5811562500,8390,8390,8390,8390,0
|
|
20240321,161300,5811562500,8390,8390,8390,8390,0
|
|
20240321,161200,5811562500,8390,8390,8390,8390,0
|
|
20240321,161100,5811562500,8390,8390,8390,8390,0
|
|
20240321,161000,5811562500,8390,8390,8390,8390,0
|
|
20240321,160900,5811562500,8390,8390,8390,8390,0
|
|
20240321,160800,5811562500,8390,8390,8390,8390,0
|
|
20240321,160700,5811562500,8390,8390,8390,8390,0
|
|
20240321,160600,5811562500,8390,8390,8390,8390,0
|
|
20240321,160500,5811562500,8390,8390,8390,8390,0
|
|
20240321,160400,5811562500,8390,8390,8390,8390,0
|
|
20240321,160300,5811562500,8390,8390,8390,8390,0
|
|
20240321,160200,5811562500,8390,8390,8390,8390,0
|
|
20240321,160100,5811562500,8390,8390,8390,8390,0
|
|
20240321,160000,5811562500,8390,8390,8390,8390,0
|
|
20240321,155900,5811562500,8390,8390,8390,8390,0
|
|
20240321,155800,5811562500,8390,8390,8390,8390,0
|
|
20240321,155700,5811562500,8390,8390,8390,8390,9993
|
|
20240321,155600,5811562500,8390,8390,8390,8390,0
|
|
20240321,155500,5811562500,8390,8390,8390,8390,0
|
|
20240321,155400,5811562500,8390,8390,8390,8390,0
|
|
20240321,155300,5811562500,8390,8390,8390,8390,0
|
|
20240321,155200,5811562500,8390,8390,8390,8390,0
|
|
20240321,155100,5811562500,8390,8390,8390,8390,0
|
|
20240321,155000,5811562500,8390,8390,8390,8390,0
|
|
20240321,154900,5811562500,8390,8390,8390,8390,0
|
|
20240321,154800,5811562500,8390,8390,8390,8390,0
|
|
20240321,154700,5811562500,8390,8390,8390,8390,0
|
|
20240321,154600,5811562500,8390,8390,8390,8390,0
|
|
20240321,154500,5811562500,8390,8390,8390,8390,0
|
|
20240321,154400,5811562500,8390,8390,8390,8390,0
|
|
20240321,154300,5811562500,8390,8390,8390,8390,0
|
|
20240321,154200,5811562500,8390,8390,8390,8390,0
|
|
20240321,154100,5811562500,8390,8390,8390,8390,0
|
|
20240321,154000,5811562500,8390,8390,8390,8390,0
|
|
20240321,153900,5811562500,8390,8390,8390,8390,0
|
|
20240321,153800,5811562500,8390,8390,8390,8390,0
|
|
20240321,153700,5811562500,8390,8390,8390,8390,0
|
|
20240321,153600,5811562500,8390,8390,8390,8390,0
|
|
20240321,153500,5811562500,8390,8390,8390,8390,0
|
|
20240321,153400,5811562500,8390,8390,8390,8390,0
|
|
20240321,153300,5811562500,8390,8390,8390,8390,0
|
|
20240321,153200,5811562500,8390,8390,8390,8390,0
|
|
20240321,153100,5811562500,8390,8390,8390,8390,0
|
|
20240321,153000,5811562500,8390,8390,8390,8390,9993
|
|
20240321,152900,5727721230,8320,8320,8320,8320,0
|
|
20240321,152800,5727721230,8320,8320,8320,8320,0
|
|
20240321,152700,5727721230,8320,8320,8320,8320,0
|
|
20240321,152600,5727721230,8320,8320,8320,8320,0
|
|
20240321,152500,5727721230,8320,8320,8320,8320,0
|
|
20240321,152400,5727721230,8320,8320,8320,8320,0
|
|
20240321,152300,5727721230,8320,8320,8320,8320,0
|
|
20240321,152200,5727721230,8320,8320,8320,8320,0
|
|
20240321,152100,5727721230,8320,8320,8320,8320,0
|
|
20240321,152000,5727721230,8320,8320,8320,8320,0
|
|
20240321,151900,5727721230,8320,8330,8330,8320,187
|
|
20240321,151800,5726163990,8320,8330,8330,8320,1311
|
|
20240321,151700,5715249970,8330,8320,8330,8320,1012
|
|
20240321,151600,5706824900,8330,8340,8340,8320,1762
|
|
20240321,151500,5692164530,8320,8320,8320,8320,1166
|
|
20240321,151400,5682463410,8320,8320,8320,8320,99
|
|
20240321,151300,5681639730,8320,8320,8330,8310,715
|
|
20240321,151200,5675694260,8330,8340,8340,8330,233
|
|
20240321,151100,5673753220,8330,8340,8340,8310,1484
|
|
20240321,151000,5661403680,8340,8320,8340,8320,2742
|
|
20240321,150900,5638548970,8320,8330,8330,8320,360
|
|
20240321,150800,5635552870,8330,8330,8340,8320,752
|
|
20240321,150700,5629290420,8340,8320,8340,8320,1258
|
|
20240321,150600,5618820520,8310,8320,8330,8310,484
|
|
20240321,150500,5614793580,8320,8330,8330,8320,391
|
|
20240321,150400,5611540260,8330,8320,8330,8310,664
|
|
20240321,150300,5606012910,8310,8330,8330,8310,903
|
|
20240321,150200,5598502900,8330,8320,8330,8320,1412
|
|
20240321,150100,5586749670,8320,8310,8320,8290,380
|
|
20240321,150000,5583589900,8310,8290,8310,8280,2621
|
|
20240321,145900,5561883840,8280,8310,8310,8280,2278
|
|
20240321,145800,5543015600,8310,8290,8310,8290,1951
|
|
20240321,145700,5526825880,8290,8300,8300,8290,475
|
|
20240321,145600,5522883860,8300,8300,8300,8300,211
|
|
20240321,145500,5521132560,8280,8270,8280,8270,824
|
|
20240321,145400,5514310960,8280,8270,8280,8270,552
|
|
20240321,145300,5509744920,8270,8280,8280,8270,429
|
|
20240321,145200,5506197080,8280,8270,8280,8260,2652
|
|
20240321,145100,5484279190,8260,8260,8270,8260,235
|
|
20240321,145000,5482335960,8260,8260,8260,8260,101
|
|
20240321,144900,5481501700,8250,8260,8260,8250,2967
|
|
20240321,144800,5457017900,8250,8250,8250,8250,957
|
|
20240321,144700,5449122650,8250,8250,8250,8240,4494
|
|
20240321,144600,5412090410,8250,8250,8280,8240,4934
|
|
20240321,144500,5371383250,8250,8260,8270,8250,2399
|
|
20240321,144400,5351575790,8270,8280,8280,8270,908
|
|
20240321,144300,5344066600,8270,8280,8280,8270,99
|
|
20240321,144200,5343247370,8280,8270,8280,8260,848
|
|
20240321,144100,5336236150,8270,8280,8280,8270,941
|
|
20240321,144000,5328447230,8280,8270,8300,8270,1529
|
|
20240321,143900,5315790760,8260,8260,8270,8250,2046
|
|
20240321,143800,5298901890,8260,8260,8270,8260,868
|
|
20240321,143700,5291731030,8260,8270,8270,8260,2816
|
|
20240321,143600,5268457820,8280,8290,8290,8280,499
|
|
20240321,143500,5264326070,8280,8270,8280,8270,1683
|
|
20240321,143400,5250405650,8280,8270,8280,8270,399
|
|
20240321,143300,5247103950,8280,8270,8280,8270,411
|
|
20240321,143200,5243704220,8270,8270,8300,8270,389
|
|
20240321,143100,5240486480,8270,8280,8280,8260,4873
|
|
20240321,143000,5200178750,8280,8290,8290,8280,2681
|
|
20240321,142900,5177961720,8290,8300,8300,8290,1604
|
|
20240321,142800,5164649840,8300,8310,8310,8300,616
|
|
20240321,142700,5159532880,8320,8340,8340,8320,1129
|
|
20240321,142600,5150135640,8330,8310,8330,8310,1071
|
|
20240321,142500,5141217180,8310,8310,8320,8310,1005
|
|
20240321,142400,5132862470,8320,8310,8320,8310,103
|
|
20240321,142300,5132006520,8310,8310,8310,8310,250
|
|
20240321,142200,5129929020,8310,8300,8310,8300,960
|
|
20240321,142100,5121960620,8300,8310,8310,8300,2332
|
|
20240321,142000,5102596880,8300,8300,8310,8300,365
|
|
20240321,141900,5099567300,8300,8310,8310,8300,2019
|
|
20240321,141800,5082809400,8300,8310,8310,8300,265
|
|
20240321,141700,5080607610,8300,8300,8300,8300,210
|
|
20240321,141600,5078864610,8290,8300,8300,8290,301
|
|
20240321,141500,5076368560,8290,8300,8300,8290,321
|
|
20240321,141400,5073706240,8290,8300,8300,8290,50
|
|
20240321,141300,5073291630,8290,8290,8290,8290,0
|
|
20240321,141200,5073291630,8290,8310,8310,8290,480
|
|
20240321,141100,5069308750,8310,8300,8310,8290,633
|
|
20240321,141000,5064055870,8300,8300,8310,8300,1415
|
|
20240321,140900,5052309870,8300,8280,8300,8270,1084
|
|
20240321,140800,5043332600,8270,8290,8290,8270,3539
|
|
20240321,140700,5014046310,8290,8280,8290,8280,887
|
|
20240321,140600,5006701520,8270,8290,8290,8270,2574
|
|
20240321,140500,4985392190,8280,8280,8280,8280,300
|
|
20240321,140400,4982908190,8280,8280,8280,8280,784
|
|
20240321,140300,4976416670,8280,8300,8300,8280,6283
|
|
20240321,140200,4924312020,8300,8300,8310,8300,3575
|
|
20240321,140100,4894635880,8310,8330,8330,8300,5083
|
|
20240321,140000,4852396890,8310,8330,8330,8310,1300
|
|
20240321,135900,4841591320,8320,8330,8330,8320,674
|
|
20240321,135800,4835983540,8330,8330,8330,8330,200
|
|
20240321,135700,4834317540,8320,8330,8330,8320,403
|
|
20240321,135600,4830960720,8310,8320,8320,8310,1035
|
|
20240321,135500,4822350680,8320,8320,8320,8310,1775
|
|
20240321,135400,4807593270,8320,8320,8320,8310,3006
|
|
20240321,135300,4782606400,8320,8320,8320,8320,1186
|
|
20240321,135200,4772738880,8320,8320,8330,8310,696
|
|
20240321,135100,4766950130,8310,8320,8320,8310,1605
|
|
20240321,135000,4753610570,8320,8330,8330,8310,6239
|
|
20240321,134900,4701707850,8330,8330,8340,8330,424
|
|
20240321,134800,4698175390,8330,8330,8330,8330,1527
|
|
20240321,134700,4685455480,8330,8360,8360,8330,12265
|
|
20240321,134600,4583136500,8370,8370,8370,8370,102
|
|
20240321,134500,4582282760,8370,8370,8370,8370,481
|
|
20240321,134400,4578256790,8370,8370,8370,8360,813
|
|
20240321,134300,4571456180,8380,8360,8380,8360,224
|
|
20240321,134200,4569581180,8360,8370,8370,8360,275
|
|
20240321,134100,4567282130,8370,8360,8370,8360,231
|
|
20240321,134000,4565349960,8360,8360,8370,8360,605
|
|
20240321,133900,4560290960,8360,8380,8380,8360,2104
|
|
20240321,133800,4542696480,8380,8390,8390,8380,2694
|
|
20240321,133700,4520106540,8390,8380,8390,8380,196
|
|
20240321,133600,4518463960,8380,8380,8390,8380,203
|
|
20240321,133500,4516761340,8370,8360,8370,8360,662
|
|
20240321,133400,4511225900,8360,8380,8390,8360,3222
|
|
20240321,133300,4484262880,8390,8380,8390,8380,464
|
|
20240321,133200,4480372400,8380,8370,8380,8370,117
|
|
20240321,133100,4479392470,8370,8380,8380,8370,525
|
|
20240321,133000,4474997230,8380,8400,8400,8380,1863
|
|
20240321,132900,4459383260,8400,8400,8400,8390,735
|
|
20240321,132800,4453212380,8390,8400,8400,8390,903
|
|
20240321,132700,4445636180,8400,8410,8410,8390,1837
|
|
20240321,132600,4430206280,8410,8410,8410,8410,114
|
|
20240321,132500,4429247540,8410,8410,8410,8410,120
|
|
20240321,132400,4428238340,8410,8440,8440,8410,1826
|
|
20240321,132300,4412873810,8440,8440,8440,8440,175
|
|
20240321,132200,4411396810,8440,8420,8440,8420,1191
|
|
20240321,132100,4401368570,8440,8420,8440,8420,181
|
|
20240321,132000,4399841030,8440,8440,8440,8430,361
|
|
20240321,131900,4396795340,8440,8440,8440,8430,706
|
|
20240321,131800,4390842660,8430,8410,8430,8410,1327
|
|
20240321,131700,4379671890,8410,8400,8410,8400,90
|
|
20240321,131600,4378915840,8400,8410,8410,8400,742
|
|
20240321,131500,4372676020,8430,8410,8430,8410,510
|
|
20240321,131400,4368384920,8410,8430,8430,8410,1723
|
|
20240321,131300,4353874940,8430,8450,8450,8430,250
|
|
20240321,131200,4351762560,8450,8450,8450,8450,55
|
|
20240321,131100,4351297810,8450,8450,8450,8420,463
|
|
20240321,131000,4347394090,8450,8450,8450,8450,91
|
|
20240321,130900,4346625140,8460,8440,8460,8420,539
|
|
20240321,130800,4342078760,8420,8440,8440,8420,1916
|
|
20240321,130700,4325939590,8450,8460,8460,8450,71
|
|
20240321,130600,4325339200,8460,8440,8460,8440,1506
|
|
20240321,130500,4312607550,8460,8460,8460,8450,1496
|
|
20240321,130400,4299965250,8460,8480,8480,8460,641
|
|
20240321,130300,4294540570,8480,8480,8480,8460,2434
|
|
20240321,130200,4273932190,8450,8470,8480,8450,5986
|
|
20240321,130100,4223321330,8480,8480,8480,8470,2967
|
|
20240321,130000,4198181600,8490,8500,8500,8490,896
|
|
20240321,125900,4190574270,8490,8450,8490,8450,9186
|
|
20240321,125800,4112722390,8450,8460,8460,8440,1714
|
|
20240321,125700,4098241830,8460,8400,8460,8400,2878
|
|
20240321,125600,4073995230,8410,8420,8420,8410,485
|
|
20240321,125500,4069916370,8420,8410,8420,8410,382
|
|
20240321,125400,4066701360,8410,8430,8430,8410,732
|
|
20240321,125300,4060539360,8430,8430,8440,8430,284
|
|
20240321,125200,4058142980,8430,8420,8430,8420,310
|
|
20240321,125100,4055530340,8410,8410,8410,8410,717
|
|
20240321,125000,4049500370,8410,8450,8450,8410,1131
|
|
20240321,124900,4039984290,8450,8450,8450,8450,9
|
|
20240321,124800,4039908240,8450,8440,8450,8430,1933
|
|
20240321,124700,4023598920,8440,8410,8440,8410,1230
|
|
20240321,124600,4013232030,8400,8420,8430,8400,1411
|
|
20240321,124500,4001355390,8430,8420,8430,8420,982
|
|
20240321,124400,3993086540,8440,8410,8440,8400,4112
|
|
20240321,124300,3958534780,8410,8410,8420,8410,126
|
|
20240321,124200,3957474970,8410,8410,8410,8400,3507
|
|
20240321,124100,3928000040,8420,8420,8420,8420,261
|
|
20240321,124000,3925802420,8420,8420,8440,8420,227
|
|
20240321,123900,3923888720,8450,8450,8450,8420,202
|
|
20240321,123800,3922186320,8430,8430,8430,8430,166
|
|
20240321,123700,3920786940,8430,8460,8470,8430,916
|
|
20240321,123600,3913049890,8460,8440,8460,8440,1708
|
|
20240321,123500,3898604830,8430,8420,8430,8420,557
|
|
20240321,123400,3893913320,8430,8430,8440,8420,2069
|
|
20240321,123300,3876470840,8440,8450,8470,8440,2890
|
|
20240321,123200,3852055500,8450,8490,8500,8450,3761
|
|
20240321,123100,3820132990,8490,8470,8490,8460,8039
|
|
20240321,123000,3751988550,8480,8460,8480,8460,1488
|
|
20240321,122900,3739386470,8460,8480,8480,8460,5280
|
|
20240321,122800,3694624060,8480,8460,8490,8450,7195
|
|
20240321,122700,3633696020,8450,8380,8450,8380,6114
|
|
20240321,122600,3582179660,8390,8360,8390,8360,741
|
|
20240321,122500,3575965430,8370,8360,8370,8350,305
|
|
20240321,122400,3573414850,8360,8370,8370,8360,235
|
|
20240321,122300,3571450130,8360,8360,8360,8360,0
|
|
20240321,122200,3571450130,8360,8380,8380,8350,1366
|
|
20240321,122100,3560029050,8380,8370,8380,8370,1852
|
|
20240321,122000,3544509310,8360,8360,8380,8360,461
|
|
20240321,121900,3540651600,8360,8360,8370,8350,1361
|
|
20240321,121800,3529272430,8370,8370,8370,8360,745
|
|
20240321,121700,3523040960,8370,8370,8370,8370,0
|
|
20240321,121600,3523040960,8370,8370,8380,8370,503
|
|
20240321,121500,3518828900,8370,8370,8370,8370,300
|
|
20240321,121400,3516317900,8380,8370,8380,8370,650
|
|
20240321,121300,3510873170,8360,8360,8360,8360,70
|
|
20240321,121200,3510287970,8360,8360,8360,8350,787
|
|
20240321,121100,3503711270,8360,8360,8360,8360,596
|
|
20240321,121000,3498728710,8360,8350,8360,8350,344
|
|
20240321,120900,3495855810,8350,8340,8350,8340,320
|
|
20240321,120800,3493186810,8350,8350,8350,8340,1414
|
|
20240321,120700,3481381110,8350,8350,8350,8350,146
|
|
20240321,120600,3480162010,8350,8350,8360,8340,889
|
|
20240321,120500,3472738560,8350,8350,8350,8340,239
|
|
20240321,120400,3470743510,8350,8340,8350,8340,532
|
|
20240321,120300,3466304430,8340,8360,8360,8340,4909
|
|
20240321,120200,3425327100,8360,8360,8360,8360,807
|
|
20240321,120100,3418580580,8360,8360,8370,8350,45
|
|
20240321,120000,3418204600,8350,8370,8370,8350,16002
|
|
20240321,115900,3284460280,8370,8370,8370,8370,21
|
|
20240321,115800,3284284510,8370,8380,8380,8370,4554
|
|
20240321,115700,3246167420,8370,8380,8380,8370,783
|
|
20240321,115600,3239613450,8380,8380,8380,8380,212
|
|
20240321,115500,3237836890,8390,8390,8390,8370,713
|
|
20240321,115400,3231862540,8390,8390,8390,8380,247
|
|
20240321,115300,3229792430,8390,8390,8390,8390,101
|
|
20240321,115200,3228945040,8380,8380,8380,8380,859
|
|
20240321,115100,3221746620,8370,8370,8370,8370,143
|
|
20240321,115000,3220549710,8380,8380,8380,8380,37
|
|
20240321,114900,3220239650,8380,8380,8380,8380,422
|
|
20240321,114800,3216703290,8380,8370,8380,8370,407
|
|
20240321,114700,3213295500,8360,8370,8370,8360,265
|
|
20240321,114600,3211079970,8370,8370,8370,8370,41
|
|
20240321,114500,3210736800,8360,8370,8370,8360,512
|
|
20240321,114400,3206456310,8370,8370,8370,8370,719
|
|
20240321,114300,3200438280,8370,8370,8370,8370,365
|
|
20240321,114200,3197383230,8370,8360,8370,8360,1227
|
|
20240321,114100,3187121370,8370,8370,8370,8370,1078
|
|
20240321,114000,3178098510,8370,8380,8380,8370,358
|
|
20240321,113900,3175101850,8370,8380,8380,8370,4203
|
|
20240321,113800,3139909920,8380,8390,8390,8380,367
|
|
20240321,113700,3136834440,8380,8410,8410,8380,835
|
|
20240321,113600,3129828930,8410,8400,8410,8400,665
|
|
20240321,113500,3124242880,8400,8400,8410,8400,361
|
|
20240321,113400,3121207890,8410,8410,8410,8410,6
|
|
20240321,113300,3121157430,8400,8400,8400,8400,0
|
|
20240321,113200,3121157430,8400,8400,8400,8400,0
|
|
20240321,113100,3121157430,8400,8410,8410,8400,590
|
|
20240321,113000,3116201330,8410,8410,8410,8410,151
|
|
20240321,112900,3114931420,8410,8400,8410,8380,1336
|
|
20240321,112800,3103721880,8400,8400,8400,8400,377
|
|
20240321,112700,3100555080,8400,8410,8410,8400,147
|
|
20240321,112600,3099320200,8410,8420,8420,8410,1284
|
|
20240321,112500,3088521750,8410,8410,8410,8400,771
|
|
20240321,112400,3082043640,8400,8400,8400,8400,7
|
|
20240321,112300,3081984840,8400,8410,8410,8400,31
|
|
20240321,112200,3081724140,8410,8410,8410,8400,350
|
|
20240321,112100,3078783410,8410,8400,8410,8400,494
|
|
20240321,112000,3074633260,8410,8420,8420,8410,1309
|
|
20240321,111900,3063617450,8430,8430,8430,8430,216
|
|
20240321,111800,3061796570,8430,8430,8440,8430,1570
|
|
20240321,111700,3048558620,8430,8420,8430,8420,793
|
|
20240321,111600,3041876480,8430,8420,8430,8420,363
|
|
20240321,111500,3038817700,8420,8420,8420,8420,216
|
|
20240321,111400,3036998980,8420,8410,8420,8410,828
|
|
20240321,111300,3030034010,8400,8400,8410,8400,953
|
|
20240321,111200,3022021190,8390,8400,8400,8390,154
|
|
20240321,111100,3020729110,8400,8400,8400,8380,1724
|
|
20240321,111000,3006247640,8400,8380,8400,8370,872
|
|
20240321,110900,2998936900,8400,8380,8400,8380,1011
|
|
20240321,110800,2990445550,8380,8390,8390,8370,2106
|
|
20240321,110700,2972804830,8390,8390,8390,8390,236
|
|
20240321,110600,2970824790,8380,8390,8390,8380,1479
|
|
20240321,110500,2958416620,8390,8370,8390,8370,441
|
|
20240321,110400,2954720760,8370,8370,8370,8360,618
|
|
20240321,110300,2949548600,8370,8380,8380,8370,77
|
|
20240321,110200,2948903870,8380,8370,8380,8360,1638
|
|
20240321,110100,2935193980,8370,8360,8370,8360,251
|
|
20240321,110000,2933094400,8360,8360,8360,8360,1032
|
|
20240321,105900,2924466880,8360,8360,8360,8360,150
|
|
20240321,105800,2923212880,8360,8360,8360,8350,971
|
|
20240321,105700,2915100320,8360,8360,8360,8350,368
|
|
20240321,105600,2912024440,8360,8370,8370,8360,123
|
|
20240321,105500,2910996150,8350,8360,8360,8350,1461
|
|
20240321,105400,2898786180,8370,8370,8370,8370,27
|
|
20240321,105300,2898560190,8360,8360,8360,8360,679
|
|
20240321,105200,2892883750,8360,8360,8360,8360,665
|
|
20240321,105100,2887324350,8360,8350,8380,8350,4315
|
|
20240321,105000,2851283130,8360,8360,8360,8360,141
|
|
20240321,104900,2850104370,8350,8360,8370,8350,1116
|
|
20240321,104800,2840775480,8360,8380,8380,8360,6711
|
|
20240321,104700,2784619780,8380,8380,8380,8380,374
|
|
20240321,104600,2781485660,8380,8380,8380,8380,247
|
|
20240321,104500,2779415800,8380,8390,8390,8380,1589
|
|
20240321,104400,2766099770,8390,8390,8390,8390,1002
|
|
20240321,104300,2757692990,8380,8380,8380,8380,101
|
|
20240321,104200,2756846610,8380,8380,8380,8380,517
|
|
20240321,104100,2752514150,8380,8380,8380,8380,1319
|
|
20240321,104000,2741460930,8380,8390,8390,8380,101
|
|
20240321,103900,2740614540,8380,8400,8400,8380,487
|
|
20240321,103800,2736531620,8400,8380,8400,8380,2011
|
|
20240321,103700,2719678220,8390,8390,8390,8380,1085
|
|
20240321,103600,2710581060,8380,8390,8400,8380,3357
|
|
20240321,103500,2682429400,8400,8400,8400,8390,1001
|
|
20240321,103400,2674029470,8400,8400,8400,8380,494
|
|
20240321,103300,2669880880,8380,8380,8400,8380,1325
|
|
20240321,103200,2658777360,8400,8400,8410,8380,9386
|
|
20240321,103100,2580025130,8400,8390,8400,8390,1096
|
|
20240321,103000,2570823780,8390,8410,8410,8390,3715
|
|
20240321,102900,2539620980,8410,8400,8410,8400,816
|
|
20240321,102800,2532764550,8400,8410,8410,8400,1196
|
|
20240321,102700,2522716900,8410,8400,8410,8400,8
|
|
20240321,102600,2522649650,8410,8410,8410,8410,10
|
|
20240321,102500,2522565550,8410,8410,8410,8410,2237
|
|
20240321,102400,2503752380,8410,8400,8410,8400,352
|
|
20240321,102300,2500793420,8400,8410,8410,8400,1223
|
|
20240321,102200,2490516250,8410,8410,8410,8410,438
|
|
20240321,102100,2486832670,8400,8410,8410,8400,2876
|
|
20240321,102000,2462670490,8410,8420,8420,8410,2838
|
|
20240321,101900,2438797100,8420,8410,8420,8410,730
|
|
20240321,101800,2432650560,8400,8400,8400,8400,0
|
|
20240321,101700,2432650560,8400,8400,8420,8400,1642
|
|
20240321,101600,2418854620,8400,8410,8410,8400,521
|
|
20240321,101500,2414478190,8400,8400,8400,8400,180
|
|
20240321,101400,2412966190,8400,8410,8420,8400,1763
|
|
20240321,101300,2398147280,8410,8410,8410,8400,2220
|
|
20240321,101200,2379488760,8410,8410,8410,8410,1492
|
|
20240321,101100,2366941040,8410,8410,8410,8400,364
|
|
20240321,101000,2363881380,8410,8400,8410,8400,1517
|
|
20240321,100900,2351137050,8400,8410,8410,8400,15
|
|
20240321,100800,2351011000,8410,8410,8410,8400,331
|
|
20240321,100700,2348229780,8400,8400,8400,8400,741
|
|
20240321,100600,2342005380,8390,8400,8410,8390,1552
|
|
20240321,100500,2328973350,8400,8390,8400,8390,252
|
|
20240321,100400,2326858580,8400,8390,8400,8390,289
|
|
20240321,100300,2324431460,8390,8380,8400,8380,1051
|
|
20240321,100200,2315621420,8380,8410,8410,8380,3916
|
|
20240321,100100,2282745470,8410,8420,8420,8410,797
|
|
20240321,100000,2276039750,8420,8420,8430,8420,1154
|
|
20240321,095900,2266322820,8420,8440,8440,8420,1441
|
|
20240321,095800,2254180660,8440,8460,8460,8440,1114
|
|
20240321,095700,2244763810,8480,8430,8480,8430,3735
|
|
20240321,095600,2213240040,8420,8400,8420,8390,4563
|
|
20240321,095500,2174908800,8400,8390,8400,8380,1315
|
|
20240321,095400,2163874710,8390,8380,8390,8370,1753
|
|
20240321,095300,2149179330,8380,8400,8400,8380,3794
|
|
20240321,095200,2117358260,8390,8410,8410,8390,2955
|
|
20240321,095100,2092552650,8400,8420,8430,8400,5277
|
|
20240321,095000,2048186340,8420,8420,8430,8420,1300
|
|
20240321,094900,2037239290,8410,8430,8430,8410,1437
|
|
20240321,094800,2025150760,8420,8430,8430,8420,3779
|
|
20240321,094700,1993330830,8430,8430,8430,8420,534
|
|
20240321,094600,1988829890,8430,8430,8430,8430,1208
|
|
20240321,094500,1978646450,8430,8410,8430,8400,8196
|
|
20240321,094400,1909734090,8410,8430,8440,8410,7884
|
|
20240321,094300,1843347280,8430,8430,8430,8420,1487
|
|
20240321,094200,1830813580,8440,8450,8450,8430,1235
|
|
20240321,094100,1820395540,8450,8430,8450,8420,1276
|
|
20240321,094000,1809641490,8420,8450,8450,8420,6100
|
|
20240321,093900,1758173690,8450,8430,8450,8420,2838
|
|
20240321,093800,1734241950,8430,8430,8430,8420,1462
|
|
20240321,093700,1721929130,8430,8430,8450,8420,6366
|
|
20240321,093600,1668260490,8430,8450,8450,8430,1929
|
|
20240321,093500,1651985020,8450,8490,8490,8450,3896
|
|
20240321,093400,1619036890,8490,8480,8490,8480,1078
|
|
20240321,093300,1609892380,8480,8480,8490,8480,1129
|
|
20240321,093200,1600314910,8480,8460,8480,8460,352
|
|
20240321,093100,1597332130,8460,8460,8460,8450,2124
|
|
20240321,093000,1579365290,8450,8450,8460,8450,758
|
|
20240321,092900,1572959430,8450,8450,8450,8430,1168
|
|
20240321,092800,1563099050,8450,8460,8460,8430,3110
|
|
20240321,092700,1536872920,8460,8460,8460,8420,12520
|
|
20240321,092600,1431189770,8460,8510,8510,8460,6571
|
|
20240321,092500,1375418140,8510,8540,8550,8500,1422
|
|
20240321,092400,1363309180,8550,8540,8550,8500,1825
|
|
20240321,092300,1347729970,8540,8490,8540,8490,5727
|
|
20240321,092200,1299024330,8490,8490,8490,8480,550
|
|
20240321,092100,1294357300,8490,8500,8500,8480,1074
|
|
20240321,092000,1285236720,8500,8480,8500,8470,1744
|
|
20240321,091900,1270437840,8480,8450,8480,8450,1493
|
|
20240321,091800,1257798140,8460,8440,8460,8440,3810
|
|
20240321,091700,1225635710,8440,8510,8510,8440,12843
|
|
20240321,091600,1116836080,8510,8510,8520,8500,1006
|
|
20240321,091500,1108279170,8510,8500,8520,8490,1555
|
|
20240321,091400,1095060220,8500,8510,8510,8500,5110
|
|
20240321,091300,1051608260,8500,8500,8510,8500,4061
|
|
20240321,091200,1017083110,8500,8500,8510,8500,3452
|
|
20240321,091100,987733250,8510,8510,8510,8480,9959
|
|
20240321,091000,903079780,8500,8530,8530,8500,8005
|
|
20240321,090900,834899570,8530,8570,8570,8530,5899
|
|
20240321,090800,784482320,8590,8600,8620,8560,7892
|
|
20240321,090700,716697800,8610,8590,8610,8580,1801
|
|
20240321,090600,701214170,8580,8580,8590,8570,4387
|
|
20240321,090500,663586430,8570,8570,8570,8550,5073
|
|
20240321,090400,620143730,8560,8560,8590,8550,3311
|
|
20240321,090300,591776850,8550,8560,8600,8550,6904
|
|
20240321,090200,532649740,8560,8580,8580,8510,9505
|
|
20240321,090100,451315620,8560,8680,8680,8560,17511
|
|
20240321,090000,300237360,8680,8660,8680,8640,34654
|