598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,185500,15824296620,15700,15700,15700,15700,37561
|
|
20240320,185400,15824296620,15700,15700,15700,15700,0
|
|
20240320,185300,15824296620,15700,15700,15700,15700,0
|
|
20240320,185200,15824296620,15700,15700,15700,15700,0
|
|
20240320,185100,15824296620,15700,15700,15700,15700,0
|
|
20240320,185000,15824296620,15700,15700,15700,15700,0
|
|
20240320,184900,15824296620,15700,15700,15700,15700,0
|
|
20240320,184800,15824296620,15700,15700,15700,15700,0
|
|
20240320,184700,15824296620,15700,15700,15700,15700,0
|
|
20240320,184600,15824296620,15700,15700,15700,15700,0
|
|
20240320,184500,15824296620,15700,15700,15700,15700,0
|
|
20240320,184400,15824296620,15700,15700,15700,15700,0
|
|
20240320,184300,15824296620,15700,15700,15700,15700,0
|
|
20240320,184200,15824296620,15700,15700,15700,15700,0
|
|
20240320,184100,15824296620,15700,15700,15700,15700,0
|
|
20240320,184000,15824296620,15700,15700,15700,15700,0
|
|
20240320,183900,15824296620,15700,15700,15700,15700,0
|
|
20240320,183800,15824296620,15700,15700,15700,15700,0
|
|
20240320,183700,15824296620,15700,15700,15700,15700,0
|
|
20240320,183600,15824296620,15700,15700,15700,15700,0
|
|
20240320,183500,15824296620,15700,15700,15700,15700,0
|
|
20240320,183400,15824296620,15700,15700,15700,15700,0
|
|
20240320,183300,15824296620,15700,15700,15700,15700,0
|
|
20240320,183200,15824296620,15700,15700,15700,15700,0
|
|
20240320,183100,15824296620,15700,15700,15700,15700,0
|
|
20240320,183000,15824296620,15700,15700,15700,15700,0
|
|
20240320,182900,15824296620,15700,15700,15700,15700,0
|
|
20240320,182800,15824296620,15700,15700,15700,15700,0
|
|
20240320,182700,15824296620,15700,15700,15700,15700,0
|
|
20240320,182600,15824296620,15700,15700,15700,15700,0
|
|
20240320,182500,15824296620,15700,15700,15700,15700,37561
|
|
20240320,182400,15824296620,15700,15700,15700,15700,0
|
|
20240320,182300,15824296620,15700,15700,15700,15700,0
|
|
20240320,182200,15824296620,15700,15700,15700,15700,0
|
|
20240320,182100,15824296620,15700,15700,15700,15700,0
|
|
20240320,182000,15824296620,15700,15700,15700,15700,0
|
|
20240320,181900,15824296620,15700,15700,15700,15700,0
|
|
20240320,181800,15824296620,15700,15700,15700,15700,0
|
|
20240320,181700,15824296620,15700,15700,15700,15700,0
|
|
20240320,181600,15824296620,15700,15700,15700,15700,0
|
|
20240320,181500,15824296620,15700,15700,15700,15700,0
|
|
20240320,181400,15824296620,15700,15700,15700,15700,0
|
|
20240320,181300,15824296620,15700,15700,15700,15700,0
|
|
20240320,181200,15824296620,15700,15700,15700,15700,0
|
|
20240320,181100,15824296620,15700,15700,15700,15700,0
|
|
20240320,181000,15824296620,15700,15700,15700,15700,0
|
|
20240320,180900,15824296620,15700,15700,15700,15700,0
|
|
20240320,180800,15824296620,15700,15700,15700,15700,0
|
|
20240320,180700,15824296620,15700,15700,15700,15700,0
|
|
20240320,180600,15824296620,15700,15700,15700,15700,0
|
|
20240320,180500,15824296620,15700,15700,15700,15700,0
|
|
20240320,180400,15824296620,15700,15700,15700,15700,0
|
|
20240320,180300,15824296620,15700,15700,15700,15700,0
|
|
20240320,180200,15824296620,15700,15700,15700,15700,0
|
|
20240320,180100,15824296620,15700,15700,15700,15700,0
|
|
20240320,180000,15824296620,15700,15700,15700,15700,0
|
|
20240320,175900,15824296620,15700,15700,15700,15700,0
|
|
20240320,175800,15824296620,15700,15700,15700,15700,0
|
|
20240320,175700,15824296620,15700,15700,15700,15700,0
|
|
20240320,175600,15824296620,15700,15700,15700,15700,0
|
|
20240320,175500,15824296620,15700,15700,15700,15700,37561
|
|
20240320,175400,15824296620,15700,15700,15700,15700,0
|
|
20240320,175300,15824296620,15700,15700,15700,15700,0
|
|
20240320,175200,15824296620,15700,15700,15700,15700,0
|
|
20240320,175100,15824296620,15700,15700,15700,15700,0
|
|
20240320,175000,15824296620,15700,15700,15700,15700,0
|
|
20240320,174900,15824296620,15700,15700,15700,15700,0
|
|
20240320,174800,15824296620,15700,15700,15700,15700,0
|
|
20240320,174700,15824296620,15700,15700,15700,15700,0
|
|
20240320,174600,15824296620,15700,15700,15700,15700,0
|
|
20240320,174500,15824296620,15700,15700,15700,15700,0
|
|
20240320,174400,15824296620,15700,15700,15700,15700,0
|
|
20240320,174300,15824296620,15700,15700,15700,15700,0
|
|
20240320,174200,15824296620,15700,15700,15700,15700,0
|
|
20240320,174100,15824296620,15700,15700,15700,15700,0
|
|
20240320,174000,15824296620,15700,15700,15700,15700,0
|
|
20240320,173900,15824296620,15700,15700,15700,15700,0
|
|
20240320,173800,15824296620,15700,15700,15700,15700,0
|
|
20240320,173700,15824296620,15700,15700,15700,15700,0
|
|
20240320,173600,15824296620,15700,15700,15700,15700,0
|
|
20240320,173500,15824296620,15700,15700,15700,15700,0
|
|
20240320,173400,15824296620,15700,15700,15700,15700,0
|
|
20240320,173300,15824296620,15700,15700,15700,15700,0
|
|
20240320,173200,15824296620,15700,15700,15700,15700,0
|
|
20240320,173100,15824296620,15700,15700,15700,15700,0
|
|
20240320,173000,15824296620,15700,15700,15700,15700,0
|
|
20240320,172900,15824296620,15700,15700,15700,15700,0
|
|
20240320,172800,15824296620,15700,15700,15700,15700,0
|
|
20240320,172700,15824296620,15700,15700,15700,15700,0
|
|
20240320,172600,15824296620,15700,15700,15700,15700,0
|
|
20240320,172500,15824296620,15700,15700,15700,15700,37561
|
|
20240320,172400,15824296620,15700,15700,15700,15700,0
|
|
20240320,172300,15824296620,15700,15700,15700,15700,0
|
|
20240320,172200,15824296620,15700,15700,15700,15700,0
|
|
20240320,172100,15824296620,15700,15700,15700,15700,0
|
|
20240320,172000,15824296620,15700,15700,15700,15700,0
|
|
20240320,171900,15824296620,15700,15700,15700,15700,0
|
|
20240320,171800,15824296620,15700,15700,15700,15700,0
|
|
20240320,171700,15824296620,15700,15700,15700,15700,0
|
|
20240320,171600,15824296620,15700,15700,15700,15700,0
|
|
20240320,171500,15824296620,15700,15700,15700,15700,0
|
|
20240320,171400,15824296620,15700,15700,15700,15700,0
|
|
20240320,171300,15824296620,15700,15700,15700,15700,0
|
|
20240320,171200,15824296620,15700,15700,15700,15700,0
|
|
20240320,171100,15824296620,15700,15700,15700,15700,0
|
|
20240320,171000,15824296620,15700,15700,15700,15700,0
|
|
20240320,170900,15824296620,15700,15700,15700,15700,0
|
|
20240320,170800,15824296620,15700,15700,15700,15700,0
|
|
20240320,170700,15824296620,15700,15700,15700,15700,0
|
|
20240320,170600,15824296620,15700,15700,15700,15700,0
|
|
20240320,170500,15824296620,15700,15700,15700,15700,0
|
|
20240320,170400,15824296620,15700,15700,15700,15700,0
|
|
20240320,170300,15824296620,15700,15700,15700,15700,0
|
|
20240320,170200,15824296620,15700,15700,15700,15700,0
|
|
20240320,170100,15824296620,15700,15700,15700,15700,0
|
|
20240320,170000,15824296620,15700,15700,15700,15700,0
|
|
20240320,165900,15824296620,15700,15700,15700,15700,0
|
|
20240320,165800,15824296620,15700,15700,15700,15700,0
|
|
20240320,165700,15824296620,15700,15700,15700,15700,0
|
|
20240320,165600,15824296620,15700,15700,15700,15700,0
|
|
20240320,165500,15824296620,15700,15700,15700,15700,37561
|
|
20240320,165400,15824296620,15700,15700,15700,15700,0
|
|
20240320,165300,15824296620,15700,15700,15700,15700,0
|
|
20240320,165200,15824296620,15700,15700,15700,15700,0
|
|
20240320,165100,15824296620,15700,15700,15700,15700,0
|
|
20240320,165000,15824296620,15700,15700,15700,15700,0
|
|
20240320,164900,15824296620,15700,15700,15700,15700,0
|
|
20240320,164800,15824296620,15700,15700,15700,15700,0
|
|
20240320,164700,15824296620,15700,15700,15700,15700,0
|
|
20240320,164600,15824296620,15700,15700,15700,15700,0
|
|
20240320,164500,15824296620,15700,15700,15700,15700,0
|
|
20240320,164400,15824296620,15700,15700,15700,15700,0
|
|
20240320,164300,15824296620,15700,15700,15700,15700,0
|
|
20240320,164200,15824296620,15700,15700,15700,15700,0
|
|
20240320,164100,15824296620,15700,15700,15700,15700,0
|
|
20240320,164000,15824296620,15700,15700,15700,15700,0
|
|
20240320,163900,15824296620,15700,15700,15700,15700,0
|
|
20240320,163800,15824296620,15700,15700,15700,15700,0
|
|
20240320,163700,15824296620,15700,15700,15700,15700,0
|
|
20240320,163600,15824296620,15700,15700,15700,15700,0
|
|
20240320,163500,15824296620,15700,15700,15700,15700,0
|
|
20240320,163400,15824296620,15700,15700,15700,15700,0
|
|
20240320,163300,15824296620,15700,15700,15700,15700,0
|
|
20240320,163200,15824296620,15700,15700,15700,15700,0
|
|
20240320,163100,15824296620,15700,15700,15700,15700,0
|
|
20240320,163000,15824296620,15700,15700,15700,15700,0
|
|
20240320,162900,15824296620,15700,15700,15700,15700,0
|
|
20240320,162800,15824296620,15700,15700,15700,15700,0
|
|
20240320,162700,15824296620,15700,15700,15700,15700,0
|
|
20240320,162600,15824296620,15700,15700,15700,15700,0
|
|
20240320,162500,15824296620,15700,15700,15700,15700,37561
|
|
20240320,162400,15824296620,15700,15700,15700,15700,0
|
|
20240320,162300,15824296620,15700,15700,15700,15700,0
|
|
20240320,162200,15824296620,15700,15700,15700,15700,0
|
|
20240320,162100,15824296620,15700,15700,15700,15700,0
|
|
20240320,162000,15824296620,15700,15700,15700,15700,0
|
|
20240320,161900,15824296620,15700,15700,15700,15700,0
|
|
20240320,161800,15824296620,15700,15700,15700,15700,0
|
|
20240320,161700,15824296620,15700,15700,15700,15700,0
|
|
20240320,161600,15824296620,15700,15700,15700,15700,0
|
|
20240320,161500,15824296620,15700,15700,15700,15700,0
|
|
20240320,161400,15824296620,15700,15700,15700,15700,0
|
|
20240320,161300,15824296620,15700,15700,15700,15700,0
|
|
20240320,161200,15824296620,15700,15700,15700,15700,0
|
|
20240320,161100,15824296620,15700,15700,15700,15700,0
|
|
20240320,161000,15824296620,15700,15700,15700,15700,0
|
|
20240320,160900,15824296620,15700,15700,15700,15700,0
|
|
20240320,160800,15824296620,15700,15700,15700,15700,0
|
|
20240320,160700,15824296620,15700,15700,15700,15700,0
|
|
20240320,160600,15824296620,15700,15700,15700,15700,0
|
|
20240320,160500,15824296620,15700,15700,15700,15700,0
|
|
20240320,160400,15824296620,15700,15700,15700,15700,0
|
|
20240320,160300,15824296620,15700,15700,15700,15700,0
|
|
20240320,160200,15824296620,15700,15700,15700,15700,0
|
|
20240320,160100,15824296620,15700,15700,15700,15700,0
|
|
20240320,160000,15824296620,15700,15700,15700,15700,0
|
|
20240320,155900,15824296620,15700,15700,15700,15700,0
|
|
20240320,155800,15824296620,15700,15700,15700,15700,0
|
|
20240320,155700,15824296620,15700,15700,15700,15700,0
|
|
20240320,155600,15824296620,15700,15700,15700,15700,0
|
|
20240320,155500,15824296620,15700,15700,15700,15700,37561
|
|
20240320,155400,15824296620,15700,15700,15700,15700,0
|
|
20240320,155300,15824296620,15700,15700,15700,15700,0
|
|
20240320,155200,15824296620,15700,15700,15700,15700,0
|
|
20240320,155100,15824296620,15700,15700,15700,15700,0
|
|
20240320,155000,15824296620,15700,15700,15700,15700,0
|
|
20240320,154900,15824296620,15700,15700,15700,15700,0
|
|
20240320,154800,15824296620,15700,15700,15700,15700,0
|
|
20240320,154700,15824296620,15700,15700,15700,15700,0
|
|
20240320,154600,15824296620,15700,15700,15700,15700,0
|
|
20240320,154500,15824296620,15700,15700,15700,15700,0
|
|
20240320,154400,15824296620,15700,15700,15700,15700,0
|
|
20240320,154300,15824296620,15700,15700,15700,15700,0
|
|
20240320,154200,15824296620,15700,15700,15700,15700,0
|
|
20240320,154100,15824296620,15700,15700,15700,15700,0
|
|
20240320,154000,15824296620,15700,15700,15700,15700,0
|
|
20240320,153900,15824296620,15700,15700,15700,15700,0
|
|
20240320,153800,15824296620,15700,15700,15700,15700,0
|
|
20240320,153700,15824296620,15700,15700,15700,15700,0
|
|
20240320,153600,15824296620,15700,15700,15700,15700,0
|
|
20240320,153500,15824296620,15700,15700,15700,15700,0
|
|
20240320,153400,15824296620,15700,15700,15700,15700,0
|
|
20240320,153300,15824296620,15700,15700,15700,15700,0
|
|
20240320,153200,15824296620,15700,15700,15700,15700,0
|
|
20240320,153100,15824296620,15700,15700,15700,15700,0
|
|
20240320,153000,15824296620,15700,15700,15700,15700,37561
|
|
20240320,152900,15234588920,15710,15710,15710,15710,0
|
|
20240320,152800,15234588920,15710,15710,15710,15710,0
|
|
20240320,152700,15234588920,15710,15710,15710,15710,0
|
|
20240320,152600,15234588920,15710,15710,15710,15710,0
|
|
20240320,152500,15234588920,15710,15710,15710,15710,0
|
|
20240320,152400,15234588920,15710,15710,15710,15710,0
|
|
20240320,152300,15234588920,15710,15710,15710,15710,0
|
|
20240320,152200,15234588920,15710,15710,15710,15710,0
|
|
20240320,152100,15234588920,15710,15710,15710,15710,0
|
|
20240320,152000,15234588920,15710,15710,15710,15710,0
|
|
20240320,151900,15234588920,15710,15730,15740,15700,9216
|
|
20240320,151800,15089810380,15730,15740,15740,15730,2914
|
|
20240320,151700,15043970180,15740,15730,15740,15730,2703
|
|
20240320,151600,15001442260,15740,15740,15740,15730,558
|
|
20240320,151500,14992663270,15740,15720,15740,15720,2300
|
|
20240320,151400,14956481260,15720,15730,15730,15720,477
|
|
20240320,151300,14948981620,15730,15720,15730,15720,1342
|
|
20240320,151200,14927884430,15730,15730,15730,15710,3010
|
|
20240320,151100,14880566300,15730,15730,15730,15720,1193
|
|
20240320,151000,14861811160,15730,15740,15740,15720,664
|
|
20240320,150900,14851366760,15730,15730,15740,15720,3340
|
|
20240320,150800,14798830800,15730,15740,15740,15720,5956
|
|
20240320,150700,14705143980,15730,15740,15740,15730,1745
|
|
20240320,150600,14677694380,15730,15740,15740,15730,1163
|
|
20240320,150500,14659396890,15730,15730,15740,15730,1130
|
|
20240320,150400,14641616620,15740,15740,15750,15730,2059
|
|
20240320,150300,14609211020,15740,15750,15750,15740,691
|
|
20240320,150200,14598333930,15740,15740,15750,15740,784
|
|
20240320,150100,14585992320,15750,15750,15750,15740,1290
|
|
20240320,150000,14565687190,15740,15730,15750,15730,2078
|
|
20240320,145900,14532983980,15730,15760,15760,15730,16525
|
|
20240320,145800,14272773050,15750,15760,15760,15750,3519
|
|
20240320,145700,14217324460,15760,15760,15770,15750,580
|
|
20240320,145600,14208185050,15770,15760,15770,15750,1206
|
|
20240320,145500,14189177230,15750,15760,15760,15750,780
|
|
20240320,145400,14176886280,15760,15760,15770,15750,235
|
|
20240320,145300,14173182770,15750,15760,15770,15750,2892
|
|
20240320,145200,14127603230,15750,15760,15770,15750,2639
|
|
20240320,145100,14086013340,15770,15760,15770,15760,639
|
|
20240320,145000,14075940410,15760,15770,15770,15760,744
|
|
20240320,144900,14064212730,15770,15760,15770,15760,479
|
|
20240320,144800,14056662340,15770,15770,15770,15760,747
|
|
20240320,144700,14044887260,15760,15760,15770,15760,342
|
|
20240320,144600,14039495600,15760,15770,15770,15760,1837
|
|
20240320,144500,14010539170,15770,15760,15770,15760,698
|
|
20240320,144400,13999536130,15760,15760,15770,15760,884
|
|
20240320,144300,13985600110,15770,15770,15770,15760,2695
|
|
20240320,144200,13943100670,15770,15770,15770,15760,1281
|
|
20240320,144100,13922909160,15760,15770,15770,15760,571
|
|
20240320,144000,13913906690,15760,15750,15770,15750,964
|
|
20240320,143900,13898713550,15760,15760,15770,15750,1548
|
|
20240320,143800,13874315610,15750,15750,15760,15750,397
|
|
20240320,143700,13868060710,15750,15760,15760,15750,373
|
|
20240320,143600,13862183080,15760,15770,15770,15750,597
|
|
20240320,143500,13852775600,15760,15770,15770,15760,906
|
|
20240320,143400,13838495910,15760,15770,15770,15760,961
|
|
20240320,143300,13823347840,15770,15760,15770,15760,744
|
|
20240320,143200,13811617950,15760,15760,15770,15750,863
|
|
20240320,143100,13798018170,15760,15770,15770,15760,4916
|
|
20240320,143000,13720525900,15770,15780,15790,15770,4342
|
|
20240320,142900,13652024770,15780,15780,15790,15780,1303
|
|
20240320,142800,13631462610,15790,15790,15790,15780,1639
|
|
20240320,142700,13605595030,15790,15780,15790,15780,1387
|
|
20240320,142600,13583705530,15790,15800,15800,15780,2566
|
|
20240320,142500,13543187310,15790,15790,15800,15790,1002
|
|
20240320,142400,13527361620,15800,15810,15820,15790,1839
|
|
20240320,142300,13498304490,15810,15810,15830,15810,1548
|
|
20240320,142200,13473818240,15820,15800,15830,15800,1848
|
|
20240320,142100,13444590610,15810,15800,15810,15800,624
|
|
20240320,142000,13434726940,15810,15800,15810,15800,413
|
|
20240320,141900,13428199810,15810,15810,15810,15800,86
|
|
20240320,141800,13426840330,15810,15820,15830,15800,774
|
|
20240320,141700,13414600850,15820,15820,15840,15820,637
|
|
20240320,141600,13404519050,15810,15800,15840,15800,1980
|
|
20240320,141500,13373198900,15800,15800,15810,15800,1057
|
|
20240320,141400,13356489130,15800,15810,15810,15800,197
|
|
20240320,141300,13353375740,15800,15800,15810,15790,530
|
|
20240320,141200,13345001170,15800,15800,15810,15800,448
|
|
20240320,141100,13337920860,15810,15800,15810,15790,2012
|
|
20240320,141000,13306132730,15800,15800,15810,15790,636
|
|
20240320,140900,13296083810,15800,15800,15810,15800,878
|
|
20240320,140800,13282208040,15810,15810,15810,15800,1337
|
|
20240320,140700,13261082140,15810,15790,15810,15790,580
|
|
20240320,140600,13251916500,15790,15800,15810,15790,1033
|
|
20240320,140500,13235595060,15810,15810,15810,15800,423
|
|
20240320,140400,13228908520,15800,15800,15810,15790,669
|
|
20240320,140300,13218337920,15800,15790,15800,15790,415
|
|
20240320,140200,13211783620,15790,15800,15800,15790,1036
|
|
20240320,140100,13195417240,15790,15790,15790,15780,609
|
|
20240320,140000,13185801760,15790,15790,15790,15780,669
|
|
20240320,135900,13175242410,15790,15790,15790,15780,520
|
|
20240320,135800,13167034960,15780,15780,15790,15780,687
|
|
20240320,135700,13156193190,15790,15770,15790,15770,960
|
|
20240320,135600,13141044020,15780,15800,15810,15780,2163
|
|
20240320,135500,13106900890,15790,15810,15810,15790,1909
|
|
20240320,135400,13076738570,15810,15810,15810,15790,1153
|
|
20240320,135300,13058518460,15810,15800,15810,15800,224
|
|
20240320,135200,13054978040,15790,15810,15820,15790,1091
|
|
20240320,135100,13037743040,15820,15800,15820,15800,1246
|
|
20240320,135000,13018049140,15800,15780,15800,15770,960
|
|
20240320,134900,13002900100,15770,15770,15780,15770,1029
|
|
20240320,134800,12986670650,15780,15770,15780,15770,396
|
|
20240320,134700,12980423880,15770,15760,15780,15760,2241
|
|
20240320,134600,12945083160,15770,15760,15770,15750,1139
|
|
20240320,134500,12927130000,15750,15780,15790,15750,9837
|
|
20240320,134400,12772051930,15780,15800,15800,15780,1234
|
|
20240320,134300,12752569850,15800,15800,15810,15790,9857
|
|
20240320,134200,12596847930,15810,15810,15820,15800,3494
|
|
20240320,134100,12541607530,15820,15810,15820,15810,506
|
|
20240320,134000,12533606410,15820,15810,15820,15810,1029
|
|
20240320,133900,12517334880,15810,15850,15850,15810,9022
|
|
20240320,133800,12374557610,15840,15840,15840,15830,683
|
|
20240320,133700,12363739870,15840,15830,15840,15830,1978
|
|
20240320,133600,12332411840,15830,15830,15840,15830,891
|
|
20240320,133500,12318304970,15840,15830,15840,15830,400
|
|
20240320,133400,12311970550,15840,15840,15850,15830,1562
|
|
20240320,133300,12287229100,15840,15850,15850,15840,430
|
|
20240320,133200,12280417750,15850,15860,15870,15840,8581
|
|
20240320,133100,12144346600,15870,15870,15870,15860,212
|
|
20240320,133000,12140983500,15860,15860,15870,15860,334
|
|
20240320,132900,12135684350,15870,15870,15870,15860,1311
|
|
20240320,132800,12114882710,15860,15870,15870,15860,265
|
|
20240320,132700,12110678460,15860,15860,15880,15860,1892
|
|
20240320,132600,12080653270,15860,15870,15870,15860,1354
|
|
20240320,132500,12059166710,15860,15860,15870,15860,1433
|
|
20240320,132400,12036428800,15860,15850,15860,15850,3825
|
|
20240320,132300,11975767980,15860,15860,15860,15850,304
|
|
20240320,132200,11970947150,15850,15880,15890,15850,8284
|
|
20240320,132100,11839487660,15870,15870,15880,15870,3045
|
|
20240320,132000,11791151800,15870,15870,15870,15860,700
|
|
20240320,131900,11780045590,15870,15860,15870,15860,439
|
|
20240320,131800,11773081340,15860,15870,15870,15860,374
|
|
20240320,131700,11767149690,15870,15860,15870,15860,957
|
|
20240320,131600,11751970410,15860,15870,15870,15860,300
|
|
20240320,131500,11747211660,15860,15860,15870,15860,209
|
|
20240320,131400,11743896090,15860,15870,15870,15860,318
|
|
20240320,131300,11738851360,15860,15860,15870,15860,830
|
|
20240320,131200,11725686860,15860,15870,15870,15860,1564
|
|
20240320,131100,11700869440,15860,15860,15870,15860,2113
|
|
20240320,131000,11667348830,15860,15860,15860,15850,938
|
|
20240320,130900,11652473990,15850,15860,15860,15850,429
|
|
20240320,130800,11645672450,15860,15860,15860,15850,801
|
|
20240320,130700,11632970260,15860,15850,15860,15850,947
|
|
20240320,130600,11617957400,15860,15850,15860,15850,598
|
|
20240320,130500,11608476140,15850,15860,15870,15850,2969
|
|
20240320,130400,11561386600,15860,15870,15870,15860,317
|
|
20240320,130300,11556358090,15860,15860,15870,15860,95
|
|
20240320,130200,11554851310,15860,15860,15870,15860,852
|
|
20240320,130100,11541337790,15860,15860,15870,15860,381
|
|
20240320,130000,11535293470,15860,15870,15870,15860,232
|
|
20240320,125900,11531613160,15870,15860,15870,15860,424
|
|
20240320,125800,11524886560,15860,15860,15870,15860,498
|
|
20240320,125700,11516986370,15850,15860,15870,15850,462
|
|
20240320,125600,11509662440,15850,15850,15860,15850,165
|
|
20240320,125500,11507046230,15850,15850,15860,15850,898
|
|
20240320,125400,11492807030,15850,15860,15860,15850,1901
|
|
20240320,125300,11462658520,15860,15850,15860,15850,692
|
|
20240320,125200,11451684360,15850,15870,15870,15850,1574
|
|
20240320,125100,11426722300,15860,15870,15870,15860,165
|
|
20240320,125000,11424104480,15860,15870,15870,15850,304
|
|
20240320,124900,11419282290,15860,15860,15870,15860,1496
|
|
20240320,124800,11395554030,15860,15890,15890,15860,672
|
|
20240320,124700,11384884520,15880,15880,15900,15880,2950
|
|
20240320,124600,11338018410,15890,15860,15900,15860,6299
|
|
20240320,124500,11237970640,15860,15870,15870,15860,898
|
|
20240320,124400,11223720970,15870,15870,15870,15860,958
|
|
20240320,124300,11208519120,15860,15860,15870,15860,361
|
|
20240320,124200,11202792460,15860,15850,15870,15850,679
|
|
20240320,124100,11192021510,15860,15870,15870,15850,607
|
|
20240320,124000,11182396010,15850,15850,15870,15850,985
|
|
20240320,123900,11166775740,15850,15860,15860,15850,270
|
|
20240320,123800,11162495150,15850,15850,15860,15850,538
|
|
20240320,123700,11153963960,15850,15850,15860,15840,835
|
|
20240320,123600,11140729990,15840,15850,15850,15840,301
|
|
20240320,123500,11135960900,15850,15840,15850,15840,251
|
|
20240320,123400,11131983740,15840,15830,15840,15830,2193
|
|
20240320,123300,11097263850,15840,15830,15840,15830,847
|
|
20240320,123200,11083848360,15830,15830,15840,15830,811
|
|
20240320,123100,11071005310,15830,15830,15840,15820,2538
|
|
20240320,123000,11030830310,15840,15830,15840,15830,323
|
|
20240320,122900,11025715920,15830,15840,15850,15830,1289
|
|
20240320,122800,11005297910,15840,15850,15860,15840,2393
|
|
20240320,122700,10967384200,15850,15860,15860,15840,1153
|
|
20240320,122600,10949109650,15850,15840,15860,15840,1469
|
|
20240320,122500,10925827860,15850,15870,15870,15840,1807
|
|
20240320,122400,10897180530,15860,15860,15870,15860,847
|
|
20240320,122300,10883739300,15860,15870,15880,15860,962
|
|
20240320,122200,10868472880,15880,15870,15890,15870,1335
|
|
20240320,122100,10847278270,15870,15870,15880,15860,1784
|
|
20240320,122000,10818962950,15870,15860,15870,15850,992
|
|
20240320,121900,10803231010,15860,15830,15860,15830,8207
|
|
20240320,121800,10673198750,15840,15840,15840,15830,1352
|
|
20240320,121700,10651794450,15830,15830,15840,15830,185
|
|
20240320,121600,10648864830,15830,15830,15840,15830,1537
|
|
20240320,121500,10624523690,15830,15840,15840,15830,821
|
|
20240320,121400,10611524490,15830,15820,15840,15820,8834
|
|
20240320,121300,10471728910,15810,15820,15820,15810,303
|
|
20240320,121200,10466937500,15810,15820,15820,15810,475
|
|
20240320,121100,10459425630,15800,15810,15810,15800,660
|
|
20240320,121000,10448991450,15800,15810,15810,15800,346
|
|
20240320,120900,10443522630,15810,15800,15810,15800,832
|
|
20240320,120800,10430369220,15810,15810,15810,15800,622
|
|
20240320,120700,10420537490,15810,15810,15810,15800,740
|
|
20240320,120600,10408840360,15810,15810,15810,15800,305
|
|
20240320,120500,10404019320,15810,15800,15810,15800,397
|
|
20240320,120400,10397744900,15810,15810,15820,15800,927
|
|
20240320,120300,10383089580,15810,15810,15820,15810,1246
|
|
20240320,120200,10363389580,15810,15810,15820,15810,818
|
|
20240320,120100,10350453850,15810,15810,15810,15800,624
|
|
20240320,120000,10340589700,15800,15800,15810,15800,1071
|
|
20240320,115900,10323658370,15810,15810,15810,15800,630
|
|
20240320,115800,10313699120,15810,15810,15810,15800,913
|
|
20240320,115700,10299267950,15810,15810,15810,15800,645
|
|
20240320,115600,10289071270,15810,15810,15810,15800,432
|
|
20240320,115500,10282241910,15810,15810,15820,15800,2301
|
|
20240320,115400,10245858450,15810,15810,15820,15810,226
|
|
20240320,115300,10242284440,15820,15820,15820,15810,500
|
|
20240320,115200,10234377750,15810,15820,15820,15810,384
|
|
20240320,115100,10228304090,15810,15820,15820,15810,2708
|
|
20240320,115000,10185486760,15820,15820,15820,15810,694
|
|
20240320,114900,10174512050,15820,15800,15820,15790,26187
|
|
20240320,114800,9760633370,15800,15790,15800,15790,844
|
|
20240320,114700,9747304390,15790,15780,15800,15780,7593
|
|
20240320,114600,9627430870,15780,15780,15780,15770,577
|
|
20240320,114500,9618326460,15780,15770,15780,15760,2420
|
|
20240320,114400,9580163800,15770,15770,15780,15760,1757
|
|
20240320,114300,9552454000,15770,15770,15780,15770,3708
|
|
20240320,114200,9493974770,15760,15760,15770,15760,321
|
|
20240320,114100,9488913220,15760,15770,15770,15760,711
|
|
20240320,114000,9477707770,15760,15770,15770,15760,1200
|
|
20240320,113900,9458790370,15760,15770,15770,15760,327
|
|
20240320,113800,9453635410,15770,15760,15770,15760,432
|
|
20240320,113700,9446826000,15760,15760,15770,15760,808
|
|
20240320,113600,9434090600,15770,15760,15770,15750,5714
|
|
20240320,113500,9344027210,15770,15770,15770,15760,632
|
|
20240320,113400,9334062090,15770,15760,15770,15760,1521
|
|
20240320,113300,9310087310,15770,15770,15770,15760,1092
|
|
20240320,113200,9292874920,15770,15770,15770,15760,1375
|
|
20240320,113100,9271195530,15770,15760,15770,15760,3405
|
|
20240320,113000,9217517570,15770,15780,15780,15760,2892
|
|
20240320,112900,9171910270,15780,15770,15780,15770,1159
|
|
20240320,112800,9153624910,15780,15770,15780,15770,1750
|
|
20240320,112700,9126025950,15770,15780,15780,15770,1194
|
|
20240320,112600,9107191640,15770,15770,15780,15770,1231
|
|
20240320,112500,9087777340,15770,15770,15780,15770,271
|
|
20240320,112400,9083502820,15780,15770,15780,15760,2073
|
|
20240320,112300,9050810780,15760,15760,15770,15760,1065
|
|
20240320,112200,9034018750,15760,15770,15770,15760,499
|
|
20240320,112100,9026151960,15770,15780,15780,15760,1385
|
|
20240320,112000,9004311250,15780,15770,15780,15760,2889
|
|
20240320,111900,8958746930,15770,15780,15780,15760,6088
|
|
20240320,111800,8862727120,15770,15780,15780,15770,890
|
|
20240320,111700,8848690920,15780,15770,15780,15770,409
|
|
20240320,111600,8842239560,15770,15780,15780,15770,377
|
|
20240320,111500,8836292580,15770,15780,15780,15770,1440
|
|
20240320,111400,8813577910,15780,15770,15780,15770,1751
|
|
20240320,111300,8785952010,15780,15780,15780,15770,480
|
|
20240320,111200,8778378820,15770,15780,15780,15770,7227
|
|
20240320,111100,8664389790,15780,15780,15780,15770,2669
|
|
20240320,111000,8622287310,15780,15780,15780,15770,974
|
|
20240320,110900,8606920780,15780,15780,15780,15770,1564
|
|
20240320,110800,8582243270,15780,15780,15780,15770,2257
|
|
20240320,110700,8546631820,15790,15790,15790,15780,3390
|
|
20240320,110600,8493136240,15790,15780,15790,15770,2219
|
|
20240320,110500,8458109030,15780,15770,15780,15770,3099
|
|
20240320,110400,8409208300,15780,15780,15780,15770,3827
|
|
20240320,110300,8348827790,15780,15770,15780,15770,643
|
|
20240320,110200,8338683740,15780,15790,15790,15770,1461
|
|
20240320,110100,8315636850,15780,15780,15790,15780,4048
|
|
20240320,110000,8251758520,15780,15800,15800,15780,3418
|
|
20240320,105900,8197788260,15790,15790,15800,15790,4114
|
|
20240320,105800,8132818420,15780,15780,15790,15780,695
|
|
20240320,105700,8121850730,15790,15790,15790,15780,1157
|
|
20240320,105600,8103586430,15790,15790,15790,15780,1693
|
|
20240320,105500,8076854660,15790,15790,15790,15780,739
|
|
20240320,105400,8065188080,15790,15790,15790,15780,1626
|
|
20240320,105300,8039519270,15780,15780,15790,15780,1705
|
|
20240320,105200,8012607880,15780,15800,15800,15780,3213
|
|
20240320,105100,7961883990,15800,15820,15820,15790,8846
|
|
20240320,105000,7822090330,15810,15820,15830,15810,6938
|
|
20240320,104900,7712330430,15830,15820,15830,15820,1272
|
|
20240320,104800,7692198090,15830,15820,15830,15820,1637
|
|
20240320,104700,7666285410,15830,15810,15830,15810,3095
|
|
20240320,104600,7617300060,15810,15820,15820,15810,1164
|
|
20240320,104500,7598889610,15810,15820,15820,15810,1454
|
|
20240320,104400,7575890040,15820,15820,15820,15810,203
|
|
20240320,104300,7572678600,15820,15820,15820,15810,1480
|
|
20240320,104200,7549269770,15820,15810,15820,15810,140
|
|
20240320,104100,7547055480,15810,15810,15820,15810,2140
|
|
20240320,104000,7513213320,15810,15820,15820,15810,1269
|
|
20240320,103900,7493144170,15820,15810,15820,15810,528
|
|
20240320,103800,7484794170,15820,15810,15820,15810,3146
|
|
20240320,103700,7435045960,15820,15830,15830,15810,1229
|
|
20240320,103600,7415611600,15830,15830,15830,15810,3499
|
|
20240320,103500,7360261500,15830,15810,15830,15810,2201
|
|
20240320,103400,7325440870,15820,15800,15820,15800,5654
|
|
20240320,103300,7236080870,15810,15820,15830,15800,5435
|
|
20240320,103200,7150150850,15830,15830,15830,15820,172
|
|
20240320,103100,7147429290,15830,15840,15840,15820,3554
|
|
20240320,103000,7091195990,15850,15870,15870,15830,6165
|
|
20240320,102900,6993506580,15870,15860,15870,15850,1032
|
|
20240320,102800,6977140140,15860,15870,15880,15850,8595
|
|
20240320,102700,6840781400,15870,15880,15890,15870,3558
|
|
20240320,102600,6784290360,15870,15860,15870,15850,1934
|
|
20240320,102500,6753604220,15850,15840,15870,15840,2037
|
|
20240320,102400,6721311090,15840,15830,15840,15820,2258
|
|
20240320,102300,6685561670,15820,15840,15850,15820,4839
|
|
20240320,102200,6608948660,15830,15820,15830,15820,3990
|
|
20240320,102100,6545794220,15820,15890,15890,15810,12651
|
|
20240320,102000,6345206540,15890,15910,15920,15880,5725
|
|
20240320,101900,6254179270,15920,15940,15940,15910,2612
|
|
20240320,101800,6212576600,15930,15940,15950,15930,2199
|
|
20240320,101700,6177519130,15940,15960,15970,15910,9606
|
|
20240320,101600,6024247150,15960,15910,15960,15900,23626
|
|
20240320,101500,5647993010,15900,15910,15910,15900,1910
|
|
20240320,101400,5617614680,15910,15920,15920,15900,1779
|
|
20240320,101300,5589310770,15910,15890,15920,15890,4194
|
|
20240320,101200,5522594420,15900,15880,15910,15870,4584
|
|
20240320,101100,5449746480,15880,15900,15900,15870,5499
|
|
20240320,101000,5362401120,15900,15920,15920,15890,5235
|
|
20240320,100900,5279150960,15920,15910,15930,15910,4447
|
|
20240320,100800,5208345920,15910,15910,15930,15900,5087
|
|
20240320,100700,5127373880,15910,15890,15910,15880,4346
|
|
20240320,100600,5058301840,15900,15910,15920,15890,9453
|
|
20240320,100500,4907916260,15910,15870,15910,15860,19602
|
|
20240320,100400,4596464710,15880,15870,15880,15870,2133
|
|
20240320,100300,4562602550,15880,15870,15880,15860,2909
|
|
20240320,100200,4516428430,15870,15850,15870,15840,6383
|
|
20240320,100100,4415209330,15840,15830,15850,15830,6435
|
|
20240320,100000,4313286690,15830,15830,15830,15820,4185
|
|
20240320,095900,4247042320,15820,15820,15830,15820,442
|
|
20240320,095800,4240048190,15820,15820,15820,15810,1559
|
|
20240320,095700,4215386800,15820,15820,15820,15810,844
|
|
20240320,095600,4202037730,15820,15800,15820,15800,3561
|
|
20240320,095500,4145745610,15810,15810,15810,15800,1490
|
|
20240320,095400,4122193140,15800,15810,15820,15800,2076
|
|
20240320,095300,4089369710,15810,15810,15820,15800,4441
|
|
20240320,095200,4019160560,15810,15810,15810,15800,5646
|
|
20240320,095100,3929916230,15810,15800,15810,15800,1641
|
|
20240320,095000,3903973050,15810,15800,15810,15800,2552
|
|
20240320,094900,3863644900,15810,15810,15820,15800,1379
|
|
20240320,094800,3841842700,15810,15830,15830,15810,746
|
|
20240320,094700,3830043150,15830,15820,15830,15820,2342
|
|
20240320,094600,3792984180,15820,15790,15820,15780,11823
|
|
20240320,094500,3606159250,15790,15780,15790,15770,4053
|
|
20240320,094400,3542202950,15780,15780,15780,15770,390
|
|
20240320,094300,3536049150,15780,15780,15780,15760,2563
|
|
20240320,094200,3495628590,15770,15780,15780,15770,3247
|
|
20240320,094100,3444419820,15780,15780,15780,15770,3484
|
|
20240320,094000,3389443340,15770,15770,15780,15770,687
|
|
20240320,093900,3378605260,15780,15770,15780,15770,1244
|
|
20240320,093800,3358985000,15780,15780,15790,15770,2201
|
|
20240320,093700,3324244390,15780,15790,15790,15780,3697
|
|
20240320,093600,3265900390,15790,15790,15790,15780,544
|
|
20240320,093500,3257312940,15790,15780,15790,15780,2164
|
|
20240320,093400,3223145310,15790,15770,15790,15760,2666
|
|
20240320,093300,3181071170,15760,15760,15760,15740,7804
|
|
20240320,093200,3058138640,15750,15740,15760,15740,3071
|
|
20240320,093100,3009774330,15740,15760,15770,15740,4521
|
|
20240320,093000,2938544250,15760,15750,15770,15750,2364
|
|
20240320,092900,2901286800,15750,15730,15750,15730,2175
|
|
20240320,092800,2867047850,15730,15740,15740,15730,1232
|
|
20240320,092700,2847660550,15730,15730,15740,15720,2468
|
|
20240320,092600,2808829310,15730,15720,15750,15710,8000
|
|
20240320,092500,2683023690,15720,15720,15720,15710,1923
|
|
20240320,092400,2652804130,15720,15710,15720,15700,1090
|
|
20240320,092300,2635680900,15720,15690,15730,15690,1971
|
|
20240320,092200,2604724740,15700,15690,15700,15680,8681
|
|
20240320,092100,2468519210,15690,15700,15710,15680,11628
|
|
20240320,092000,2286019590,15710,15760,15760,15700,17794
|
|
20240320,091900,2006080640,15750,15770,15770,15750,3379
|
|
20240320,091800,1952819280,15770,15790,15800,15760,12426
|
|
20240320,091700,1756719370,15800,15800,15800,15790,2510
|
|
20240320,091600,1717073130,15800,15800,15810,15790,3211
|
|
20240320,091500,1666339740,15800,15810,15820,15800,4552
|
|
20240320,091400,1594396910,15800,15820,15820,15800,2090
|
|
20240320,091300,1561355840,15820,15830,15830,15800,7586
|
|
20240320,091200,1441343220,15810,15790,15830,15790,11422
|
|
20240320,091100,1260816570,15790,15790,15800,15780,5854
|
|
20240320,091000,1168377910,15790,15790,15790,15780,6001
|
|
20240320,090900,1073629890,15780,15780,15790,15770,2310
|
|
20240320,090800,1037174970,15790,15780,15790,15760,4414
|
|
20240320,090700,967530660,15790,15760,15790,15740,8107
|
|
20240320,090600,839692490,15760,15740,15760,15740,7933
|
|
20240320,090500,714786240,15740,15770,15770,15740,5555
|
|
20240320,090400,627292080,15760,15760,15780,15760,5646
|
|
20240320,090300,538261130,15770,15730,15780,15720,5285
|
|
20240320,090200,455027070,15740,15790,15790,15730,9029
|
|
20240320,090100,312741340,15780,15800,15800,15750,2627
|
|
20240320,090000,271276110,15790,15790,15810,15720,17112
|