586 lines
34 KiB
CSV
586 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,184300,2195222344000,82400,82400,82400,82400,820354
|
|
20240329,184200,2195222344000,82400,82400,82400,82400,0
|
|
20240329,184100,2195222344000,82400,82400,82400,82400,0
|
|
20240329,184000,2195222344000,82400,82400,82400,82400,0
|
|
20240329,183900,2195222344000,82400,82400,82400,82400,0
|
|
20240329,183800,2195222344000,82400,82400,82400,82400,0
|
|
20240329,183700,2195222344000,82400,82400,82400,82400,0
|
|
20240329,183600,2195222344000,82400,82400,82400,82400,0
|
|
20240329,183500,2195222344000,82400,82400,82400,82400,0
|
|
20240329,183400,2195222344000,82400,82400,82400,82400,0
|
|
20240329,183300,2195222344000,82400,82400,82400,82400,0
|
|
20240329,183200,2195222344000,82400,82400,82400,82400,0
|
|
20240329,183100,2195222344000,82400,82400,82400,82400,0
|
|
20240329,183000,2195222344000,82400,82400,82400,82400,0
|
|
20240329,182900,2195222344000,82400,82400,82400,82400,0
|
|
20240329,182800,2195222344000,82400,82400,82400,82400,0
|
|
20240329,182700,2195222344000,82400,82400,82400,82400,0
|
|
20240329,182600,2195222344000,82400,82400,82400,82400,0
|
|
20240329,182500,2195222344000,82400,82400,82400,82400,0
|
|
20240329,182400,2195222344000,82400,82400,82400,82400,0
|
|
20240329,182300,2195222344000,82400,82400,82400,82400,0
|
|
20240329,182200,2195222344000,82400,82400,82400,82400,0
|
|
20240329,182100,2195222344000,82400,82400,82400,82400,0
|
|
20240329,182000,2195222344000,82400,82400,82400,82400,0
|
|
20240329,181900,2195222344000,82400,82400,82400,82400,0
|
|
20240329,181800,2195222344000,82400,82400,82400,82400,0
|
|
20240329,181700,2195222344000,82400,82400,82400,82400,0
|
|
20240329,181600,2195222344000,82400,82400,82400,82400,0
|
|
20240329,181500,2195222344000,82400,82400,82400,82400,0
|
|
20240329,181400,2195222344000,82400,82400,82400,82400,0
|
|
20240329,181300,2195222344000,82400,82400,82400,82400,820354
|
|
20240329,181200,2195222344000,82400,82400,82400,82400,0
|
|
20240329,181100,2195222344000,82400,82400,82400,82400,0
|
|
20240329,181000,2195222344000,82400,82400,82400,82400,0
|
|
20240329,180900,2195222344000,82400,82400,82400,82400,0
|
|
20240329,180800,2195222344000,82400,82400,82400,82400,0
|
|
20240329,180700,2195222344000,82400,82400,82400,82400,0
|
|
20240329,180600,2195222344000,82400,82400,82400,82400,0
|
|
20240329,180500,2195222344000,82400,82400,82400,82400,0
|
|
20240329,180400,2195222344000,82400,82400,82400,82400,0
|
|
20240329,180300,2195222344000,82400,82400,82400,82400,0
|
|
20240329,180200,2195222344000,82400,82400,82400,82400,0
|
|
20240329,180100,2195222344000,82400,82400,82400,82400,0
|
|
20240329,180000,2195222344000,82400,82400,82400,82400,0
|
|
20240329,175900,2195222344000,82400,82400,82400,82400,0
|
|
20240329,175800,2195222344000,82400,82400,82400,82400,0
|
|
20240329,175700,2195222344000,82400,82400,82400,82400,0
|
|
20240329,175600,2195222344000,82400,82400,82400,82400,0
|
|
20240329,175500,2195222344000,82400,82400,82400,82400,0
|
|
20240329,175400,2195222344000,82400,82400,82400,82400,0
|
|
20240329,175300,2195222344000,82400,82400,82400,82400,0
|
|
20240329,175200,2195222344000,82400,82400,82400,82400,0
|
|
20240329,175100,2195222344000,82400,82400,82400,82400,0
|
|
20240329,175000,2195222344000,82400,82400,82400,82400,0
|
|
20240329,174900,2195222344000,82400,82400,82400,82400,0
|
|
20240329,174800,2195222344000,82400,82400,82400,82400,0
|
|
20240329,174700,2195222344000,82400,82400,82400,82400,0
|
|
20240329,174600,2195222344000,82400,82400,82400,82400,0
|
|
20240329,174500,2195222344000,82400,82400,82400,82400,0
|
|
20240329,174400,2195222344000,82400,82400,82400,82400,0
|
|
20240329,174300,2195222344000,82400,82400,82400,82400,820354
|
|
20240329,174200,2195222344000,82400,82400,82400,82400,0
|
|
20240329,174100,2195222344000,82400,82400,82400,82400,0
|
|
20240329,174000,2195222344000,82400,82400,82400,82400,0
|
|
20240329,173900,2195222344000,82400,82400,82400,82400,0
|
|
20240329,173800,2195222344000,82400,82400,82400,82400,0
|
|
20240329,173700,2195222344000,82400,82400,82400,82400,0
|
|
20240329,173600,2195222344000,82400,82400,82400,82400,0
|
|
20240329,173500,2195222344000,82400,82400,82400,82400,0
|
|
20240329,173400,2195222344000,82400,82400,82400,82400,0
|
|
20240329,173300,2195222344000,82400,82400,82400,82400,0
|
|
20240329,173200,2195222344000,82400,82400,82400,82400,0
|
|
20240329,173100,2195222344000,82400,82400,82400,82400,0
|
|
20240329,173000,2195222344000,82400,82400,82400,82400,0
|
|
20240329,172900,2195222344000,82400,82400,82400,82400,0
|
|
20240329,172800,2195222344000,82400,82400,82400,82400,0
|
|
20240329,172700,2195222344000,82400,82400,82400,82400,0
|
|
20240329,172600,2195222344000,82400,82400,82400,82400,0
|
|
20240329,172500,2195222344000,82400,82400,82400,82400,0
|
|
20240329,172400,2195222344000,82400,82400,82400,82400,0
|
|
20240329,172300,2195222344000,82400,82400,82400,82400,0
|
|
20240329,172200,2195222344000,82400,82400,82400,82400,0
|
|
20240329,172100,2195222344000,82400,82400,82400,82400,0
|
|
20240329,172000,2195222344000,82400,82400,82400,82400,0
|
|
20240329,171900,2195222344000,82400,82400,82400,82400,0
|
|
20240329,171800,2195222344000,82400,82400,82400,82400,0
|
|
20240329,171700,2195222344000,82400,82400,82400,82400,0
|
|
20240329,171600,2195222344000,82400,82400,82400,82400,0
|
|
20240329,171500,2195222344000,82400,82400,82400,82400,0
|
|
20240329,171400,2195222344000,82400,82400,82400,82400,0
|
|
20240329,171300,2195222344000,82400,82400,82400,82400,820354
|
|
20240329,171200,2195222344000,82400,82400,82400,82400,0
|
|
20240329,171100,2195222344000,82400,82400,82400,82400,0
|
|
20240329,171000,2195222344000,82400,82400,82400,82400,0
|
|
20240329,170900,2195222344000,82400,82400,82400,82400,0
|
|
20240329,170800,2195222344000,82400,82400,82400,82400,0
|
|
20240329,170700,2195222344000,82400,82400,82400,82400,0
|
|
20240329,170600,2195222344000,82400,82400,82400,82400,0
|
|
20240329,170500,2195222344000,82400,82400,82400,82400,0
|
|
20240329,170400,2195222344000,82400,82400,82400,82400,0
|
|
20240329,170300,2195222344000,82400,82400,82400,82400,0
|
|
20240329,170200,2195222344000,82400,82400,82400,82400,0
|
|
20240329,170100,2195222344000,82400,82400,82400,82400,0
|
|
20240329,170000,2195222344000,82400,82400,82400,82400,0
|
|
20240329,165900,2195222344000,82400,82400,82400,82400,0
|
|
20240329,165800,2195222344000,82400,82400,82400,82400,0
|
|
20240329,165700,2195222344000,82400,82400,82400,82400,0
|
|
20240329,165600,2195222344000,82400,82400,82400,82400,0
|
|
20240329,165500,2195222344000,82400,82400,82400,82400,0
|
|
20240329,165400,2195222344000,82400,82400,82400,82400,0
|
|
20240329,165300,2195222344000,82400,82400,82400,82400,0
|
|
20240329,165200,2195222344000,82400,82400,82400,82400,0
|
|
20240329,165100,2195222344000,82400,82400,82400,82400,0
|
|
20240329,165000,2195222344000,82400,82400,82400,82400,0
|
|
20240329,164900,2195222344000,82400,82400,82400,82400,0
|
|
20240329,164800,2195222344000,82400,82400,82400,82400,0
|
|
20240329,164700,2195222344000,82400,82400,82400,82400,0
|
|
20240329,164600,2195222344000,82400,82400,82400,82400,0
|
|
20240329,164500,2195222344000,82400,82400,82400,82400,0
|
|
20240329,164400,2195222344000,82400,82400,82400,82400,0
|
|
20240329,164300,2195222344000,82400,82400,82400,82400,820354
|
|
20240329,164200,2195222344000,82400,82400,82400,82400,0
|
|
20240329,164100,2195222344000,82400,82400,82400,82400,0
|
|
20240329,164000,2195222344000,82400,82400,82400,82400,0
|
|
20240329,163900,2195222344000,82400,82400,82400,82400,0
|
|
20240329,163800,2195222344000,82400,82400,82400,82400,0
|
|
20240329,163700,2195222344000,82400,82400,82400,82400,0
|
|
20240329,163600,2195222344000,82400,82400,82400,82400,0
|
|
20240329,163500,2195222344000,82400,82400,82400,82400,0
|
|
20240329,163400,2195222344000,82400,82400,82400,82400,0
|
|
20240329,163300,2195222344000,82400,82400,82400,82400,0
|
|
20240329,163200,2195222344000,82400,82400,82400,82400,0
|
|
20240329,163100,2195222344000,82400,82400,82400,82400,0
|
|
20240329,163000,2195222344000,82400,82400,82400,82400,0
|
|
20240329,162900,2195222344000,82400,82400,82400,82400,0
|
|
20240329,162800,2195222344000,82400,82400,82400,82400,0
|
|
20240329,162700,2195222344000,82400,82400,82400,82400,0
|
|
20240329,162600,2195222344000,82400,82400,82400,82400,0
|
|
20240329,162500,2195222344000,82400,82400,82400,82400,0
|
|
20240329,162400,2195222344000,82400,82400,82400,82400,0
|
|
20240329,162300,2195222344000,82400,82400,82400,82400,0
|
|
20240329,162200,2195222344000,82400,82400,82400,82400,0
|
|
20240329,162100,2195222344000,82400,82400,82400,82400,0
|
|
20240329,162000,2195222344000,82400,82400,82400,82400,0
|
|
20240329,161900,2195222344000,82400,82400,82400,82400,0
|
|
20240329,161800,2195222344000,82400,82400,82400,82400,0
|
|
20240329,161700,2195222344000,82400,82400,82400,82400,0
|
|
20240329,161600,2195222344000,82400,82400,82400,82400,0
|
|
20240329,161500,2195222344000,82400,82400,82400,82400,0
|
|
20240329,161400,2195222344000,82400,82400,82400,82400,0
|
|
20240329,161300,2195222344000,82400,82400,82400,82400,820354
|
|
20240329,161200,2195222344000,82400,82400,82400,82400,0
|
|
20240329,161100,2195222344000,82400,82400,82400,82400,0
|
|
20240329,161000,2195222344000,82400,82400,82400,82400,0
|
|
20240329,160900,2195222344000,82400,82400,82400,82400,0
|
|
20240329,160800,2195222344000,82400,82400,82400,82400,0
|
|
20240329,160700,2195222344000,82400,82400,82400,82400,0
|
|
20240329,160600,2195222344000,82400,82400,82400,82400,0
|
|
20240329,160500,2195222344000,82400,82400,82400,82400,0
|
|
20240329,160400,2195222344000,82400,82400,82400,82400,0
|
|
20240329,160300,2195222344000,82400,82400,82400,82400,0
|
|
20240329,160200,2195222344000,82400,82400,82400,82400,0
|
|
20240329,160100,2195222344000,82400,82400,82400,82400,0
|
|
20240329,160000,2195222344000,82400,82400,82400,82400,0
|
|
20240329,155900,2195222344000,82400,82400,82400,82400,0
|
|
20240329,155800,2195222344000,82400,82400,82400,82400,0
|
|
20240329,155700,2195222344000,82400,82400,82400,82400,0
|
|
20240329,155600,2195222344000,82400,82400,82400,82400,0
|
|
20240329,155500,2195222344000,82400,82400,82400,82400,0
|
|
20240329,155400,2195222344000,82400,82400,82400,82400,0
|
|
20240329,155300,2195222344000,82400,82400,82400,82400,0
|
|
20240329,155200,2195222344000,82400,82400,82400,82400,0
|
|
20240329,155100,2195222344000,82400,82400,82400,82400,0
|
|
20240329,155000,2195222344000,82400,82400,82400,82400,0
|
|
20240329,154900,2195222344000,82400,82400,82400,82400,0
|
|
20240329,154800,2195222344000,82400,82400,82400,82400,0
|
|
20240329,154700,2195222344000,82400,82400,82400,82400,0
|
|
20240329,154600,2195222344000,82400,82400,82400,82400,0
|
|
20240329,154500,2195222344000,82400,82400,82400,82400,0
|
|
20240329,154400,2195222344000,82400,82400,82400,82400,0
|
|
20240329,154300,2195222344000,82400,82400,82400,82400,820354
|
|
20240329,154200,2195222344000,82400,82400,82400,82400,0
|
|
20240329,154100,2195222344000,82400,82400,82400,82400,0
|
|
20240329,154000,2195222344000,82400,82400,82400,82400,0
|
|
20240329,153900,2195222344000,82400,82400,82400,82400,0
|
|
20240329,153800,2195222344000,82400,82400,82400,82400,0
|
|
20240329,153700,2195222344000,82400,82400,82400,82400,0
|
|
20240329,153600,2195222344000,82400,82400,82400,82400,0
|
|
20240329,153500,2195222344000,82400,82400,82400,82400,0
|
|
20240329,153400,2195222344000,82400,82400,82400,82400,0
|
|
20240329,153300,2195222344000,82400,82400,82400,82400,0
|
|
20240329,153200,2195222344000,82400,82400,82400,82400,0
|
|
20240329,153100,2195222344000,82400,82400,82400,82400,0
|
|
20240329,153000,2195222344000,82400,82400,82400,82400,820354
|
|
20240329,152900,2127625174400,82400,82400,82400,82400,0
|
|
20240329,152800,2127625174400,82400,82400,82400,82400,0
|
|
20240329,152700,2127625174400,82400,82400,82400,82400,0
|
|
20240329,152600,2127625174400,82400,82400,82400,82400,0
|
|
20240329,152500,2127625174400,82400,82400,82400,82400,0
|
|
20240329,152400,2127625174400,82400,82400,82400,82400,0
|
|
20240329,152300,2127625174400,82400,82400,82400,82400,0
|
|
20240329,152200,2127625174400,82400,82400,82400,82400,0
|
|
20240329,152100,2127625174400,82400,82400,82400,82400,0
|
|
20240329,152000,2127625174400,82400,82400,82400,82400,0
|
|
20240329,151900,2127625174400,82400,82400,82400,82300,62809
|
|
20240329,151800,2122451796100,82300,82400,82400,82300,148191
|
|
20240329,151700,2110242565300,82400,82300,82400,82300,77428
|
|
20240329,151600,2103863635100,82300,82400,82400,82300,62793
|
|
20240329,151500,2098691065700,82400,82400,82400,82300,34563
|
|
20240329,151400,2095843786400,82400,82300,82400,82300,103829
|
|
20240329,151300,2087288902900,82300,82300,82400,82300,56039
|
|
20240329,151200,2082672444400,82400,82400,82400,82300,51950
|
|
20240329,151100,2078392883500,82300,82400,82400,82300,59810
|
|
20240329,151000,2073466453700,82300,82300,82400,82300,37148
|
|
20240329,150900,2070406558300,82400,82300,82400,82300,16877
|
|
20240329,150800,2069016612100,82300,82300,82400,82300,26769
|
|
20240329,150700,2066811889900,82300,82400,82400,82300,24558
|
|
20240329,150600,2064788930500,82300,82400,82400,82300,28502
|
|
20240329,150500,2062440916400,82300,82400,82500,82300,207631
|
|
20240329,150400,2045330086900,82400,82400,82500,82400,31054
|
|
20240329,150300,2042769926600,82400,82500,82500,82400,40260
|
|
20240329,150200,2039450975000,82400,82500,82500,82400,34535
|
|
20240329,150100,2036603225800,82400,82400,82500,82400,18217
|
|
20240329,150000,2035101127900,82400,82400,82500,82400,28445
|
|
20240329,145900,2032755504100,82500,82400,82500,82300,104837
|
|
20240329,145800,2024113570800,82300,82300,82400,82300,258698
|
|
20240329,145700,2002797411800,82400,82400,82400,82300,392858
|
|
20240329,145600,1970426619900,82300,82400,82400,82300,22724
|
|
20240329,145500,1968554782500,82300,82300,82400,82300,35950
|
|
20240329,145400,1965593823100,82300,82300,82400,82300,32548
|
|
20240329,145300,1962913019100,82400,82400,82400,82300,29425
|
|
20240329,145200,1960489421300,82300,82300,82400,82300,32351
|
|
20240329,145100,1957825855800,82300,82300,82400,82300,26884
|
|
20240329,145000,1955612444400,82300,82400,82400,82300,20848
|
|
20240329,144900,1953896271600,82400,82300,82400,82300,38365
|
|
20240329,144800,1950738439700,82300,82300,82400,82300,59440
|
|
20240329,144700,1945845205900,82300,82400,82400,82300,334026
|
|
20240329,144600,1918353862600,82300,82300,82400,82300,32448
|
|
20240329,144500,1915681843900,82400,82400,82400,82300,37163
|
|
20240329,144400,1912620860300,82400,82400,82400,82300,20985
|
|
20240329,144300,1910892396700,82300,82400,82400,82300,21536
|
|
20240329,144200,1909118654700,82300,82400,82400,82300,26243
|
|
20240329,144100,1906957444100,82400,82300,82400,82300,24380
|
|
20240329,144000,1904949255100,82300,82400,82400,82300,21809
|
|
20240329,143900,1903152887000,82300,82400,82400,82300,28562
|
|
20240329,143800,1900799788000,82300,82400,82400,82300,20384
|
|
20240329,143700,1899120871100,82300,82300,82400,82300,27966
|
|
20240329,143600,1896818312700,82300,82300,82400,82300,49193
|
|
20240329,143500,1892765803500,82300,82300,82400,82300,22581
|
|
20240329,143400,1890905601500,82400,82400,82400,82300,34860
|
|
20240329,143300,1888033767900,82400,82400,82400,82300,23557
|
|
20240329,143200,1886093386000,82300,82400,82400,82300,33944
|
|
20240329,143100,1883297070800,82300,82400,82400,82300,22799
|
|
20240329,143000,1881419030700,82400,82300,82400,82300,35036
|
|
20240329,142900,1878532583000,82300,82400,82400,82300,25891
|
|
20240329,142800,1876400231400,82400,82300,82400,82300,21368
|
|
20240329,142700,1874640087600,82400,82400,82400,82300,24126
|
|
20240329,142600,1872653024400,82300,82400,82400,82300,19899
|
|
20240329,142500,1871013717200,82400,82300,82400,82300,18751
|
|
20240329,142400,1869468986900,82400,82300,82400,82300,26053
|
|
20240329,142300,1867322828300,82300,82300,82400,82300,29873
|
|
20240329,142200,1864862110000,82400,82400,82400,82300,16781
|
|
20240329,142100,1863479975000,82400,82400,82400,82300,18896
|
|
20240329,142000,1861923469100,82300,82400,82400,82300,18747
|
|
20240329,141900,1860379232300,82400,82300,82400,82300,21906
|
|
20240329,141800,1858575211200,82300,82300,82400,82300,29942
|
|
20240329,141700,1856108861300,82300,82400,82400,82300,17392
|
|
20240329,141600,1854676603300,82300,82300,82400,82300,28766
|
|
20240329,141500,1852307719000,82400,82400,82400,82300,18227
|
|
20240329,141400,1850806462800,82300,82400,82400,82300,13305
|
|
20240329,141300,1849710709000,82400,82300,82400,82300,12055
|
|
20240329,141200,1848718129600,82400,82400,82400,82300,11761
|
|
20240329,141100,1847749432100,82300,82300,82400,82300,12617
|
|
20240329,141000,1846710329900,82300,82300,82400,82300,13689
|
|
20240329,140900,1845583336500,82300,82300,82400,82300,32383
|
|
20240329,140800,1842916872900,82400,82400,82400,82300,132543
|
|
20240329,140700,1832007861400,82400,82300,82400,82300,11829
|
|
20240329,140600,1831033663600,82300,82300,82400,82300,22816
|
|
20240329,140500,1829154626500,82400,82400,82400,82300,11561
|
|
20240329,140400,1828202415700,82400,82400,82400,82300,19467
|
|
20240329,140300,1826599188100,82400,82400,82400,82300,25322
|
|
20240329,140200,1824513227500,82300,82300,82400,82200,112276
|
|
20240329,140100,1815271966600,82200,82200,82300,82200,409759
|
|
20240329,140000,1781549151300,82300,82300,82300,82200,14712
|
|
20240329,135900,1780338980600,82300,82300,82300,82200,23515
|
|
20240329,135800,1778404973300,82200,82300,82300,82200,58961
|
|
20240329,135700,1773552889200,82300,82200,82300,82200,15698
|
|
20240329,135600,1772261484600,82300,82200,82300,82200,16548
|
|
20240329,135500,1770900139100,82300,82200,82300,82200,19627
|
|
20240329,135400,1769285238200,82200,82300,82300,82200,26326
|
|
20240329,135300,1767119292900,82300,82200,82300,82200,22071
|
|
20240329,135200,1765303288000,82200,82300,82300,82200,24641
|
|
20240329,135100,1763275725500,82200,82300,82300,82200,16972
|
|
20240329,135000,1761879361800,82300,82200,82300,82200,13293
|
|
20240329,134900,1760785979900,82200,82300,82300,82200,12649
|
|
20240329,134800,1759745842900,82200,82200,82300,82200,14640
|
|
20240329,134700,1758541512100,82200,82200,82300,82200,12731
|
|
20240329,134600,1757494297300,82200,82200,82300,82200,15809
|
|
20240329,134500,1756193780700,82300,82200,82300,82200,14159
|
|
20240329,134400,1755029047000,82200,82200,82300,82200,14025
|
|
20240329,134300,1753875631600,82300,82200,82300,82200,20737
|
|
20240329,134200,1752169856800,82200,82300,82300,82200,27882
|
|
20240329,134100,1749876812900,82300,82200,82300,82200,16856
|
|
20240329,134000,1748490460600,82200,82300,82300,82200,15947
|
|
20240329,133900,1747179114000,82300,82300,82300,82200,15528
|
|
20240329,133800,1745901749900,82200,82300,82300,82200,12630
|
|
20240329,133700,1744863131300,82300,82300,82300,82200,13284
|
|
20240329,133600,1743770551400,82200,82200,82300,82200,28631
|
|
20240329,133500,1741415911400,82300,82200,82300,82200,12967
|
|
20240329,133400,1740349530900,82300,82200,82300,82200,16919
|
|
20240329,133300,1738957608400,82200,82300,82300,82200,10494
|
|
20240329,133200,1738094368900,82200,82200,82300,82200,8890
|
|
20240329,133100,1737363144100,82200,82200,82300,82200,10011
|
|
20240329,133000,1736539749600,82300,82200,82300,82200,13873
|
|
20240329,132900,1735398761200,82300,82300,82300,82200,13003
|
|
20240329,132800,1734329249700,82300,82300,82300,82200,11883
|
|
20240329,132700,1733351843200,82200,82200,82300,82200,10869
|
|
20240329,132600,1732457708000,82200,82200,82300,82200,19146
|
|
20240329,132500,1730882895800,82200,82200,82300,82200,19249
|
|
20240329,132400,1729300284500,82200,82300,82300,82200,19982
|
|
20240329,132300,1727656578300,82300,82300,82300,82200,7592
|
|
20240329,132200,1727032081200,82200,82200,82300,82200,23573
|
|
20240329,132100,1725093558400,82300,82300,82300,82200,17111
|
|
20240329,132000,1723686038800,82300,82200,82300,82200,9298
|
|
20240329,131900,1722921286900,82300,82200,82300,82200,14207
|
|
20240329,131800,1721753042100,82200,82200,82300,82200,6528
|
|
20240329,131700,1721216291500,82300,82200,82300,82100,20927
|
|
20240329,131600,1719495984900,82200,82200,82300,82100,257111
|
|
20240329,131500,1698361434700,82100,82100,82200,82100,28480
|
|
20240329,131400,1696021366300,82200,82100,82200,82100,17046
|
|
20240329,131300,1694621253200,82100,82200,82200,82100,9540
|
|
20240329,131200,1693837330100,82100,82300,82300,82100,183629
|
|
20240329,131100,1678742826400,82200,82200,82300,82200,7763
|
|
20240329,131000,1678104593600,82200,82200,82300,82200,71531
|
|
20240329,130900,1672224503000,82200,82200,82300,82200,8245
|
|
20240329,130800,1671546572200,82200,82200,82300,82200,17036
|
|
20240329,130700,1670145715100,82200,82200,82300,82200,51962
|
|
20240329,130600,1665874137000,82300,82200,82300,82200,10963
|
|
20240329,130500,1664972622300,82200,82200,82300,82200,11500
|
|
20240329,130400,1664026877700,82300,82300,82300,82200,11789
|
|
20240329,130300,1663057473800,82200,82200,82300,82200,21209
|
|
20240329,130200,1661312849600,82300,82300,82300,82200,10213
|
|
20240329,130100,1660472970600,82200,82300,82300,82200,9349
|
|
20240329,130000,1659704099500,82300,82200,82300,82200,7832
|
|
20240329,125900,1659059970900,82300,82200,82300,82200,11378
|
|
20240329,125800,1658124473700,82200,82200,82300,82200,10977
|
|
20240329,125700,1657221796200,82200,82300,82300,82200,10386
|
|
20240329,125600,1656367729000,82200,82200,82300,82200,16822
|
|
20240329,125500,1654984572800,82200,82300,82400,82200,157057
|
|
20240329,125400,1642058299400,82400,82400,82400,82300,43049
|
|
20240329,125300,1638511990400,82400,82300,82400,82300,15592
|
|
20240329,125200,1637227818500,82300,82300,82400,82300,26300
|
|
20240329,125100,1635061563400,82400,82300,82400,82300,11496
|
|
20240329,125000,1634114627100,82300,82400,82400,82300,13665
|
|
20240329,124900,1632989288000,82400,82300,82400,82300,17254
|
|
20240329,124800,1631568022600,82400,82300,82400,82300,14858
|
|
20240329,124700,1630344697700,82400,82200,82400,82200,189491
|
|
20240329,124600,1614748914000,82200,82300,82300,82200,10779
|
|
20240329,124500,1613862545100,82200,82300,82300,82200,19202
|
|
20240329,124400,1612283923900,82300,82200,82300,82200,42419
|
|
20240329,124300,1608793633400,82200,82200,82300,82200,9069
|
|
20240329,124200,1608047816400,82300,82200,82300,82200,22571
|
|
20240329,124100,1606191158600,82300,82300,82300,82200,15388
|
|
20240329,124000,1604925686400,82200,82300,82300,82200,14002
|
|
20240329,123900,1603773781300,82300,82200,82300,82200,38051
|
|
20240329,123800,1600643277600,82200,82200,82300,82100,104191
|
|
20240329,123700,1592079757400,82200,82200,82200,82100,16798
|
|
20240329,123600,1590700037100,82100,82200,82300,82100,33571
|
|
20240329,123500,1587942159600,82200,82300,82300,82200,205308
|
|
20240329,123400,1571065516000,82200,82200,82300,82200,17821
|
|
20240329,123300,1569599836100,82200,82200,82300,82200,17022
|
|
20240329,123200,1568199993800,82200,82300,82300,82200,21321
|
|
20240329,123100,1566446517600,82300,82200,82300,82200,14482
|
|
20240329,123000,1565255458500,82200,82300,82300,82200,12537
|
|
20240329,122900,1564224357800,82300,82200,82300,82200,17141
|
|
20240329,122800,1562814526300,82300,82200,82300,82200,27455
|
|
20240329,122700,1560556765000,82200,82200,82300,82200,22651
|
|
20240329,122600,1558693698200,82200,82300,82400,82200,170097
|
|
20240329,122500,1544695009600,82300,82300,82400,82300,38941
|
|
20240329,122400,1541489295800,82300,82300,82400,82300,19391
|
|
20240329,122300,1539892907500,82300,82400,82400,82300,43953
|
|
20240329,122200,1536274585100,82300,82400,82400,82300,14925
|
|
20240329,122100,1535046027800,82400,82400,82400,82300,41098
|
|
20240329,122000,1531662381100,82300,82400,82400,82300,84317
|
|
20240329,121900,1524715676000,82300,82400,82500,82300,642327
|
|
20240329,121800,1471783292300,82400,82500,82500,82400,23062
|
|
20240329,121700,1469882208000,82500,82400,82500,82400,27585
|
|
20240329,121600,1467607506200,82400,82500,82500,82400,32035
|
|
20240329,121500,1464966478300,82500,82500,82500,82400,20706
|
|
20240329,121400,1463259344900,82400,82400,82500,82400,15086
|
|
20240329,121300,1462015658400,82500,82500,82500,82400,16403
|
|
20240329,121200,1460663155300,82400,82400,82500,82400,13912
|
|
20240329,121100,1459516247000,82400,82500,82500,82400,27461
|
|
20240329,121000,1457252634300,82400,82400,82500,82400,23524
|
|
20240329,120900,1455312966200,82500,82400,82500,82400,20155
|
|
20240329,120800,1453651326800,82400,82500,82500,82400,17330
|
|
20240329,120700,1452222586400,82400,82400,82500,82400,16385
|
|
20240329,120600,1450871737600,82500,82500,82500,82400,23838
|
|
20240329,120500,1448906649500,82500,82400,82500,82400,17688
|
|
20240329,120400,1447448512500,82500,82500,82500,82400,21692
|
|
20240329,120300,1445659616000,82500,82400,82500,82400,16943
|
|
20240329,120200,1444262706700,82500,82500,82500,82400,21030
|
|
20240329,120100,1442528533500,82500,82500,82500,82400,19518
|
|
20240329,120000,1440918998600,82400,82500,82500,82400,18404
|
|
20240329,115900,1439401464000,82500,82400,82500,82400,36041
|
|
20240329,115800,1436430644200,82500,82500,82500,82400,16781
|
|
20240329,115700,1435046964500,82400,82500,82500,82400,82573
|
|
20240329,115600,1428236021100,82500,82500,82500,82400,23562
|
|
20240329,115500,1426293490900,82500,82500,82500,82400,17311
|
|
20240329,115400,1424866471500,82400,82500,82500,82400,27461
|
|
20240329,115300,1422602868200,82500,82500,82500,82400,20903
|
|
20240329,115200,1420879478800,82400,82500,82500,82400,15003
|
|
20240329,115100,1419642640600,82500,82400,82500,82400,21358
|
|
20240329,115000,1417882004800,82400,82500,82500,82400,17341
|
|
20240329,114900,1416452398600,82500,82400,82500,82400,120505
|
|
20240329,114800,1406511592000,82400,82400,82500,82400,15784
|
|
20240329,114700,1405210193800,82500,82400,82500,82400,17705
|
|
20240329,114600,1403750612100,82400,82500,82500,82400,43634
|
|
20240329,114500,1400153105800,82500,82500,82500,82400,35025
|
|
20240329,114400,1397264818600,82500,82500,82500,82400,19046
|
|
20240329,114300,1395694707500,82400,82400,82500,82400,32306
|
|
20240329,114200,1393031911900,82400,82500,82500,82400,19701
|
|
20240329,114100,1391407620200,82400,82500,82500,82400,21080
|
|
20240329,114000,1389669432600,82400,82500,82500,82400,27283
|
|
20240329,113900,1387420040300,82400,82500,82500,82400,37993
|
|
20240329,113800,1384287262700,82500,82500,82500,82400,49381
|
|
20240329,113700,1380217430600,82400,82500,82500,82400,18067
|
|
20240329,113600,1378728286600,82500,82400,82500,82400,43569
|
|
20240329,113500,1375137762900,82400,82400,82500,82400,34615
|
|
20240329,113400,1372284504300,82400,82500,82500,82400,20965
|
|
20240329,113300,1370555809600,82400,82400,82500,82300,37940
|
|
20240329,113200,1367427950000,82400,82400,82400,82300,44519
|
|
20240329,113100,1363759882700,82300,82400,82400,82300,281437
|
|
20240329,113000,1340570033900,82400,82400,82400,82300,161203
|
|
20240329,112900,1327290455800,82300,82300,82400,82300,136065
|
|
20240329,112800,1316086103300,82400,82300,82400,82200,502285
|
|
20240329,112700,1274744525400,82200,82200,82300,82200,47956
|
|
20240329,112600,1270799351500,82300,82200,82300,82200,16537
|
|
20240329,112500,1269438984300,82300,82200,82300,82100,52903
|
|
20240329,112400,1265089316300,82200,82200,82200,82100,115846
|
|
20240329,112300,1255567054000,82100,82200,82200,82100,108080
|
|
20240329,112200,1246683398300,82200,82200,82200,82100,20498
|
|
20240329,112100,1244999901400,82200,82100,82200,82100,21500
|
|
20240329,112000,1243234017900,82200,82100,82200,82100,17445
|
|
20240329,111900,1241800588200,82200,82100,82200,82100,26067
|
|
20240329,111800,1239659834400,82100,82100,82200,82100,15574
|
|
20240329,111700,1238380456800,82200,82100,82200,82100,12075
|
|
20240329,111600,1237388466900,82100,82100,82200,82100,33953
|
|
20240329,111500,1234599458300,82100,82200,82200,82100,16977
|
|
20240329,111400,1233204878000,82100,82200,82200,82100,22505
|
|
20240329,111300,1231355841200,82100,82200,82200,82100,16741
|
|
20240329,111200,1229980723600,82100,82200,82200,82100,19936
|
|
20240329,111100,1228343085900,82100,82200,82200,82100,29873
|
|
20240329,111000,1225889064800,82100,82100,82200,82100,27616
|
|
20240329,110900,1223620017100,82200,82200,82200,82100,18529
|
|
20240329,110800,1222098061500,82200,82200,82200,82100,31878
|
|
20240329,110700,1219479349400,82200,82200,82300,82100,52708
|
|
20240329,110600,1215146436000,82200,82300,82300,82200,270173
|
|
20240329,110500,1192936769800,82300,82300,82300,82200,22319
|
|
20240329,110400,1191100717200,82300,82300,82300,82200,29666
|
|
20240329,110300,1188659811300,82300,82200,82300,82200,20696
|
|
20240329,110200,1186957436700,82300,82200,82300,82200,37846
|
|
20240329,110100,1183843655500,82300,82200,82300,82200,32961
|
|
20240329,110000,1181131532000,82200,82200,82300,82100,364549
|
|
20240329,105900,1151165191000,82200,82200,82200,82100,42133
|
|
20240329,105800,1147702501800,82200,82100,82200,82100,26516
|
|
20240329,105700,1145523828700,82100,82200,82200,82100,40129
|
|
20240329,105600,1142225596100,82100,82200,82200,82100,20981
|
|
20240329,105500,1140501309400,82200,82100,82200,82100,26723
|
|
20240329,105400,1138305277600,82100,82100,82200,82100,42113
|
|
20240329,105300,1134844491200,82100,82200,82200,82100,22709
|
|
20240329,105200,1132978715000,82200,82100,82200,82100,18450
|
|
20240329,105100,1131462647900,82200,82100,82200,82100,20389
|
|
20240329,105000,1129787176400,82200,82200,82200,82100,25423
|
|
20240329,104900,1127697763800,82100,82100,82200,82100,18576
|
|
20240329,104800,1126171105200,82200,82200,82200,82100,65801
|
|
20240329,104700,1120763221400,82100,82200,82200,82100,12690
|
|
20240329,104600,1119720523600,82100,82100,82200,82100,14751
|
|
20240329,104500,1118508795700,82100,82100,82200,82000,215813
|
|
20240329,104400,1100790577300,82100,82200,82200,82000,118934
|
|
20240329,104300,1091026061900,82200,82200,82200,82100,22945
|
|
20240329,104200,1089140999600,82100,82100,82200,82000,216426
|
|
20240329,104100,1071372798200,82100,82100,82100,82000,29960
|
|
20240329,104000,1068913984900,82000,82000,82100,82000,49772
|
|
20240329,103900,1064828874000,82100,81900,82100,81900,363354
|
|
20240329,103800,1035032790200,81900,82000,82000,81900,17679
|
|
20240329,103700,1033584056100,81900,82000,82000,81900,13204
|
|
20240329,103600,1032501899700,81900,82000,82000,81900,17961
|
|
20240329,103500,1031029684900,82000,81900,82000,81900,13635
|
|
20240329,103400,1029912189700,82000,82000,82000,81900,29656
|
|
20240329,103300,1027481155900,82000,81900,82000,81900,33257
|
|
20240329,103200,1024754444900,81900,81900,82000,81900,16182
|
|
20240329,103100,1023428142500,82000,82000,82000,81900,11332
|
|
20240329,103000,1022499398300,81900,81900,82000,81900,18714
|
|
20240329,102900,1020965371700,81900,82000,82000,81900,10911
|
|
20240329,102800,1020071103700,82000,81900,82000,81900,13375
|
|
20240329,102700,1018974877600,81900,82000,82000,81900,15177
|
|
20240329,102600,1017730797200,82000,82000,82000,81900,21681
|
|
20240329,102500,1015953401200,81900,82000,82000,81900,21028
|
|
20240329,102400,1014229905100,82000,82000,82000,81900,64621
|
|
20240329,102300,1008931478700,82000,81900,82000,81900,23691
|
|
20240329,102200,1006989262100,81900,82000,82000,81900,15900
|
|
20240329,102100,1005686239100,82000,81900,82000,81900,19659
|
|
20240329,102000,1004074729800,82000,82000,82000,81900,15777
|
|
20240329,101900,1002781251400,81900,82000,82000,81900,60892
|
|
20240329,101800,997793241600,82000,82000,82000,81900,22069
|
|
20240329,101700,995984237100,81900,81900,82000,81900,12109
|
|
20240329,101600,994991720900,82000,81900,82000,81800,201630
|
|
20240329,101500,978478391300,81900,81800,81900,81800,11315
|
|
20240329,101400,977552066900,81900,81900,81900,81800,11744
|
|
20240329,101300,976590571000,81800,81800,81900,81800,14131
|
|
20240329,101200,975433856200,81900,81800,81900,81800,9444
|
|
20240329,101100,974660935500,81800,81800,81900,81800,11304
|
|
20240329,101000,973735949100,81900,81800,81900,81800,12751
|
|
20240329,100900,972692521300,81800,81800,81900,81800,16278
|
|
20240329,100800,971360350500,81900,81900,81900,81800,21803
|
|
20240329,100700,969576403800,81800,81800,81900,81800,21898
|
|
20240329,100600,967784961900,81800,81900,81900,81800,17626
|
|
20240329,100500,966342849900,81900,81900,81900,81800,14505
|
|
20240329,100400,965155997800,81800,81900,81900,81800,22194
|
|
20240329,100300,963340146300,81800,81900,81900,81700,82974
|
|
20240329,100200,956552597100,81900,81700,81900,81700,111586
|
|
20240329,100100,947425228000,81700,81900,81900,81700,123731
|
|
20240329,100000,937304022200,81800,81800,82000,81800,98268
|
|
20240329,095900,929256869900,81900,81900,81900,81800,62297
|
|
20240329,095800,924156190300,81900,81900,81900,81800,37531
|
|
20240329,095700,921084393700,81900,81800,81900,81800,28414
|
|
20240329,095600,918759492900,81800,81800,81900,81700,100467
|
|
20240329,095500,910540884300,81900,81800,81900,81800,33753
|
|
20240329,095400,907778937700,81800,81800,81900,81800,27835
|
|
20240329,095300,905501493600,81800,81800,81900,81700,76018
|
|
20240329,095200,899283367300,81800,81800,81800,81700,29608
|
|
20240329,095100,896863738300,81700,81800,81900,81700,177659
|
|
20240329,095000,882332910000,81800,82000,82000,81700,206819
|
|
20240329,094900,865404605500,82000,82100,82100,81900,316655
|
|
20240329,094800,839438701100,82000,82100,82200,82000,70411
|
|
20240329,094700,833658193700,82100,82100,82200,82000,177586
|
|
20240329,094600,819078953300,82100,82100,82200,82100,45512
|
|
20240329,094500,815340194300,82100,82000,82200,82000,122684
|
|
20240329,094400,805268759000,82100,82300,82300,82000,234227
|
|
20240329,094300,786027014500,82300,82200,82300,82100,304028
|
|
20240329,094200,761035187300,82200,82200,82200,82100,72036
|
|
20240329,094100,755114551700,82200,82100,82200,82000,121918
|
|
20240329,094000,745100703400,82100,82100,82200,82000,183673
|
|
20240329,093900,730021338500,82100,82000,82200,81900,1050493
|
|
20240329,093800,643839465000,82000,82000,82000,81900,301849
|
|
20240329,093700,619089152300,82000,81900,82000,81900,187779
|
|
20240329,093600,603693607100,81900,81900,82000,81900,117250
|
|
20240329,093500,594086489700,82000,81900,82000,81800,93148
|
|
20240329,093400,586456614700,81900,82000,82000,81800,202892
|
|
20240329,093300,569836526800,82000,81800,82000,81800,550362
|
|
20240329,093200,524760974000,81800,81800,81900,81700,300787
|
|
20240329,093100,500148929400,81700,81700,81800,81600,309542
|
|
20240329,093000,474852008400,81700,81700,81700,81600,67521
|
|
20240329,092900,469336128200,81700,81700,81700,81600,42044
|
|
20240329,092800,465902204900,81700,81600,81700,81600,26990
|
|
20240329,092700,463698573700,81600,81600,81700,81600,52716
|
|
20240329,092600,459395633900,81600,81700,81800,81600,225711
|
|
20240329,092500,440953494400,81800,81800,81800,81700,60008
|
|
20240329,092400,436046846300,81700,81700,81800,81600,163503
|
|
20240329,092300,422687307300,81600,81700,81700,81600,51064
|
|
20240329,092200,418517849200,81700,81600,81700,81600,128773
|
|
20240329,092100,408002100800,81700,81500,81700,81500,151243
|
|
20240329,092000,395656841600,81600,81500,81600,81500,60852
|
|
20240329,091900,390692135900,81600,81500,81600,81500,72787
|
|
20240329,091800,384753374200,81600,81600,81600,81500,64123
|
|
20240329,091700,379521890800,81600,81700,81700,81500,272719
|
|
20240329,091600,357265302300,81700,81700,81700,81600,97327
|
|
20240329,091500,349315243500,81700,81600,81700,81500,391384
|
|
20240329,091400,317373415100,81500,81500,81600,81400,74985
|
|
20240329,091300,311258947700,81400,81500,81600,81400,496207
|
|
20240329,091200,270816202700,81500,81200,81500,81200,609001
|
|
20240329,091100,221257729300,81200,81200,81300,81100,128121
|
|
20240329,091000,210855152100,81100,81200,81200,81100,151886
|
|
20240329,090900,198524828100,81100,81300,81300,81100,121885
|
|
20240329,090800,188630773800,81200,81100,81300,81100,131920
|
|
20240329,090700,177919611500,81100,81100,81200,81000,137539
|
|
20240329,090600,166767192500,81100,81100,81200,81000,179132
|
|
20240329,090500,152239227100,81000,81200,81300,81000,300748
|
|
20240329,090400,127824159200,81300,81300,81300,81200,58415
|
|
20240329,090300,123076390800,81200,81000,81300,81000,171494
|
|
20240329,090200,109162188700,81000,80900,81100,80900,135545
|
|
20240329,090100,98185585600,80900,81200,81200,80900,245088
|
|
20240329,090000,78321744700,81200,81200,81400,81100,954999
|