661 lines
35 KiB
CSV
661 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,195800,1999054470,14760,14760,14760,14760,685
|
|
20240322,195700,1999054470,14760,14760,14760,14760,0
|
|
20240322,195600,1999054470,14760,14760,14760,14760,0
|
|
20240322,195500,1999054470,14760,14760,14760,14760,0
|
|
20240322,195400,1999054470,14760,14760,14760,14760,0
|
|
20240322,195300,1999054470,14760,14760,14760,14760,0
|
|
20240322,195200,1999054470,14760,14760,14760,14760,0
|
|
20240322,195100,1999054470,14760,14760,14760,14760,0
|
|
20240322,195000,1999054470,14760,14760,14760,14760,0
|
|
20240322,194900,1999054470,14760,14760,14760,14760,0
|
|
20240322,194800,1999054470,14760,14760,14760,14760,0
|
|
20240322,194700,1999054470,14760,14760,14760,14760,0
|
|
20240322,194600,1999054470,14760,14760,14760,14760,0
|
|
20240322,194500,1999054470,14760,14760,14760,14760,0
|
|
20240322,194400,1999054470,14760,14760,14760,14760,0
|
|
20240322,194300,1999054470,14760,14760,14760,14760,0
|
|
20240322,194200,1999054470,14760,14760,14760,14760,0
|
|
20240322,194100,1999054470,14760,14760,14760,14760,0
|
|
20240322,194000,1999054470,14760,14760,14760,14760,0
|
|
20240322,193900,1999054470,14760,14760,14760,14760,0
|
|
20240322,193800,1999054470,14760,14760,14760,14760,0
|
|
20240322,193700,1999054470,14760,14760,14760,14760,0
|
|
20240322,193600,1999054470,14760,14760,14760,14760,0
|
|
20240322,193500,1999054470,14760,14760,14760,14760,0
|
|
20240322,193400,1999054470,14760,14760,14760,14760,0
|
|
20240322,193300,1999054470,14760,14760,14760,14760,0
|
|
20240322,193200,1999054470,14760,14760,14760,14760,0
|
|
20240322,193100,1999054470,14760,14760,14760,14760,0
|
|
20240322,193000,1999054470,14760,14760,14760,14760,0
|
|
20240322,192900,1999054470,14760,14760,14760,14760,0
|
|
20240322,192800,1999054470,14760,14760,14760,14760,685
|
|
20240322,192700,1999054470,14760,14760,14760,14760,0
|
|
20240322,192600,1999054470,14760,14760,14760,14760,0
|
|
20240322,192500,1999054470,14760,14760,14760,14760,0
|
|
20240322,192400,1999054470,14760,14760,14760,14760,0
|
|
20240322,192300,1999054470,14760,14760,14760,14760,0
|
|
20240322,192200,1999054470,14760,14760,14760,14760,0
|
|
20240322,192100,1999054470,14760,14760,14760,14760,0
|
|
20240322,192000,1999054470,14760,14760,14760,14760,0
|
|
20240322,191900,1999054470,14760,14760,14760,14760,0
|
|
20240322,191800,1999054470,14760,14760,14760,14760,0
|
|
20240322,191700,1999054470,14760,14760,14760,14760,0
|
|
20240322,191600,1999054470,14760,14760,14760,14760,0
|
|
20240322,191500,1999054470,14760,14760,14760,14760,0
|
|
20240322,191400,1999054470,14760,14760,14760,14760,0
|
|
20240322,191300,1999054470,14760,14760,14760,14760,0
|
|
20240322,191200,1999054470,14760,14760,14760,14760,0
|
|
20240322,191100,1999054470,14760,14760,14760,14760,0
|
|
20240322,191000,1999054470,14760,14760,14760,14760,0
|
|
20240322,190900,1999054470,14760,14760,14760,14760,0
|
|
20240322,190800,1999054470,14760,14760,14760,14760,0
|
|
20240322,190700,1999054470,14760,14760,14760,14760,0
|
|
20240322,190600,1999054470,14760,14760,14760,14760,0
|
|
20240322,190500,1999054470,14760,14760,14760,14760,0
|
|
20240322,190400,1999054470,14760,14760,14760,14760,0
|
|
20240322,190300,1999054470,14760,14760,14760,14760,0
|
|
20240322,190200,1999054470,14760,14760,14760,14760,0
|
|
20240322,190100,1999054470,14760,14760,14760,14760,0
|
|
20240322,190000,1999054470,14760,14760,14760,14760,0
|
|
20240322,185900,1999054470,14760,14760,14760,14760,0
|
|
20240322,185800,1999054470,14760,14760,14760,14760,685
|
|
20240322,185700,1999054470,14760,14760,14760,14760,0
|
|
20240322,185600,1999054470,14760,14760,14760,14760,0
|
|
20240322,185500,1999054470,14760,14760,14760,14760,0
|
|
20240322,185400,1999054470,14760,14760,14760,14760,0
|
|
20240322,185300,1999054470,14760,14760,14760,14760,0
|
|
20240322,185200,1999054470,14760,14760,14760,14760,0
|
|
20240322,185100,1999054470,14760,14760,14760,14760,0
|
|
20240322,185000,1999054470,14760,14760,14760,14760,0
|
|
20240322,184900,1999054470,14760,14760,14760,14760,0
|
|
20240322,184800,1999054470,14760,14760,14760,14760,0
|
|
20240322,184700,1999054470,14760,14760,14760,14760,0
|
|
20240322,184600,1999054470,14760,14760,14760,14760,0
|
|
20240322,184500,1999054470,14760,14760,14760,14760,0
|
|
20240322,184400,1999054470,14760,14760,14760,14760,0
|
|
20240322,184300,1999054470,14760,14760,14760,14760,0
|
|
20240322,184200,1999054470,14760,14760,14760,14760,0
|
|
20240322,184100,1999054470,14760,14760,14760,14760,0
|
|
20240322,184000,1999054470,14760,14760,14760,14760,0
|
|
20240322,183900,1999054470,14760,14760,14760,14760,0
|
|
20240322,183800,1999054470,14760,14760,14760,14760,0
|
|
20240322,183700,1999054470,14760,14760,14760,14760,0
|
|
20240322,183600,1999054470,14760,14760,14760,14760,0
|
|
20240322,183500,1999054470,14760,14760,14760,14760,0
|
|
20240322,183400,1999054470,14760,14760,14760,14760,0
|
|
20240322,183300,1999054470,14760,14760,14760,14760,0
|
|
20240322,183200,1999054470,14760,14760,14760,14760,0
|
|
20240322,183100,1999054470,14760,14760,14760,14760,0
|
|
20240322,183000,1999054470,14760,14760,14760,14760,0
|
|
20240322,182900,1999054470,14760,14760,14760,14760,0
|
|
20240322,182800,1999054470,14760,14760,14760,14760,685
|
|
20240322,182700,1999054470,14760,14760,14760,14760,0
|
|
20240322,182600,1999054470,14760,14760,14760,14760,0
|
|
20240322,182500,1999054470,14760,14760,14760,14760,0
|
|
20240322,182400,1999054470,14760,14760,14760,14760,0
|
|
20240322,182300,1999054470,14760,14760,14760,14760,0
|
|
20240322,182200,1999054470,14760,14760,14760,14760,0
|
|
20240322,182100,1999054470,14760,14760,14760,14760,0
|
|
20240322,182000,1999054470,14760,14760,14760,14760,0
|
|
20240322,181900,1999054470,14760,14760,14760,14760,0
|
|
20240322,181800,1999054470,14760,14760,14760,14760,0
|
|
20240322,181700,1999054470,14760,14760,14760,14760,0
|
|
20240322,181600,1999054470,14760,14760,14760,14760,0
|
|
20240322,181500,1999054470,14760,14760,14760,14760,0
|
|
20240322,181400,1999054470,14760,14760,14760,14760,0
|
|
20240322,181300,1999054470,14760,14760,14760,14760,0
|
|
20240322,181200,1999054470,14760,14760,14760,14760,0
|
|
20240322,181100,1999054470,14760,14760,14760,14760,0
|
|
20240322,181000,1999054470,14760,14760,14760,14760,0
|
|
20240322,180900,1999054470,14760,14760,14760,14760,0
|
|
20240322,180800,1999054470,14760,14760,14760,14760,0
|
|
20240322,180700,1999054470,14760,14760,14760,14760,0
|
|
20240322,180600,1999054470,14760,14760,14760,14760,0
|
|
20240322,180500,1999054470,14760,14760,14760,14760,0
|
|
20240322,180400,1999054470,14760,14760,14760,14760,0
|
|
20240322,180300,1999054470,14760,14760,14760,14760,0
|
|
20240322,180200,1999054470,14760,14760,14760,14760,0
|
|
20240322,180100,1999054470,14760,14760,14760,14760,0
|
|
20240322,180000,1999054470,14760,14760,14760,14760,0
|
|
20240322,175900,1999054470,14760,14760,14760,14760,0
|
|
20240322,175800,1999054470,14760,14760,14760,14760,685
|
|
20240322,175700,1999054470,14760,14760,14760,14760,0
|
|
20240322,175600,1999054470,14760,14760,14760,14760,0
|
|
20240322,175500,1999054470,14760,14760,14760,14760,0
|
|
20240322,175400,1999054470,14760,14760,14760,14760,0
|
|
20240322,175300,1999054470,14760,14760,14760,14760,0
|
|
20240322,175200,1999054470,14760,14760,14760,14760,0
|
|
20240322,175100,1999054470,14760,14760,14760,14760,0
|
|
20240322,175000,1999054470,14760,14760,14760,14760,0
|
|
20240322,174900,1999054470,14760,14760,14760,14760,0
|
|
20240322,174800,1999054470,14760,14760,14760,14760,0
|
|
20240322,174700,1999054470,14760,14760,14760,14760,0
|
|
20240322,174600,1999054470,14760,14760,14760,14760,0
|
|
20240322,174500,1999054470,14760,14760,14760,14760,0
|
|
20240322,174400,1999054470,14760,14760,14760,14760,0
|
|
20240322,174300,1999054470,14760,14760,14760,14760,0
|
|
20240322,174200,1999054470,14760,14760,14760,14760,0
|
|
20240322,174100,1999054470,14760,14760,14760,14760,0
|
|
20240322,174000,1999054470,14760,14760,14760,14760,0
|
|
20240322,173900,1999054470,14760,14760,14760,14760,0
|
|
20240322,173800,1999054470,14760,14760,14760,14760,0
|
|
20240322,173700,1999054470,14760,14760,14760,14760,0
|
|
20240322,173600,1999054470,14760,14760,14760,14760,0
|
|
20240322,173500,1999054470,14760,14760,14760,14760,0
|
|
20240322,173400,1999054470,14760,14760,14760,14760,0
|
|
20240322,173300,1999054470,14760,14760,14760,14760,0
|
|
20240322,173200,1999054470,14760,14760,14760,14760,0
|
|
20240322,173100,1999054470,14760,14760,14760,14760,0
|
|
20240322,173000,1999054470,14760,14760,14760,14760,0
|
|
20240322,172900,1999054470,14760,14760,14760,14760,0
|
|
20240322,172800,1999054470,14760,14760,14760,14760,685
|
|
20240322,172700,1999054470,14760,14760,14760,14760,0
|
|
20240322,172600,1999054470,14760,14760,14760,14760,0
|
|
20240322,172500,1999054470,14760,14760,14760,14760,0
|
|
20240322,172400,1999054470,14760,14760,14760,14760,0
|
|
20240322,172300,1999054470,14760,14760,14760,14760,0
|
|
20240322,172200,1999054470,14760,14760,14760,14760,0
|
|
20240322,172100,1999054470,14760,14760,14760,14760,0
|
|
20240322,172000,1999054470,14760,14760,14760,14760,0
|
|
20240322,171900,1999054470,14760,14760,14760,14760,0
|
|
20240322,171800,1999054470,14760,14760,14760,14760,0
|
|
20240322,171700,1999054470,14760,14760,14760,14760,0
|
|
20240322,171600,1999054470,14760,14760,14760,14760,0
|
|
20240322,171500,1999054470,14760,14760,14760,14760,0
|
|
20240322,171400,1999054470,14760,14760,14760,14760,0
|
|
20240322,171300,1999054470,14760,14760,14760,14760,0
|
|
20240322,171200,1999054470,14760,14760,14760,14760,0
|
|
20240322,171100,1999054470,14760,14760,14760,14760,0
|
|
20240322,171000,1999054470,14760,14760,14760,14760,0
|
|
20240322,170900,1999054470,14760,14760,14760,14760,0
|
|
20240322,170800,1999054470,14760,14760,14760,14760,0
|
|
20240322,170700,1999054470,14760,14760,14760,14760,0
|
|
20240322,170600,1999054470,14760,14760,14760,14760,0
|
|
20240322,170500,1999054470,14760,14760,14760,14760,0
|
|
20240322,170400,1999054470,14760,14760,14760,14760,0
|
|
20240322,170300,1999054470,14760,14760,14760,14760,0
|
|
20240322,170200,1999054470,14760,14760,14760,14760,0
|
|
20240322,170100,1999054470,14760,14760,14760,14760,0
|
|
20240322,170000,1999054470,14760,14760,14760,14760,0
|
|
20240322,165900,1999054470,14760,14760,14760,14760,0
|
|
20240322,165800,1999054470,14760,14760,14760,14760,685
|
|
20240322,165700,1999054470,14760,14760,14760,14760,0
|
|
20240322,165600,1999054470,14760,14760,14760,14760,0
|
|
20240322,165500,1999054470,14760,14760,14760,14760,0
|
|
20240322,165400,1999054470,14760,14760,14760,14760,0
|
|
20240322,165300,1999054470,14760,14760,14760,14760,0
|
|
20240322,165200,1999054470,14760,14760,14760,14760,0
|
|
20240322,165100,1999054470,14760,14760,14760,14760,0
|
|
20240322,165000,1999054470,14760,14760,14760,14760,0
|
|
20240322,164900,1999054470,14760,14760,14760,14760,0
|
|
20240322,164800,1999054470,14760,14760,14760,14760,0
|
|
20240322,164700,1999054470,14760,14760,14760,14760,0
|
|
20240322,164600,1999054470,14760,14760,14760,14760,0
|
|
20240322,164500,1999054470,14760,14760,14760,14760,0
|
|
20240322,164400,1999054470,14760,14760,14760,14760,0
|
|
20240322,164300,1999054470,14760,14760,14760,14760,0
|
|
20240322,164200,1999054470,14760,14760,14760,14760,0
|
|
20240322,164100,1999054470,14760,14760,14760,14760,0
|
|
20240322,164000,1999054470,14760,14760,14760,14760,0
|
|
20240322,163900,1999054470,14760,14760,14760,14760,0
|
|
20240322,163800,1999054470,14760,14760,14760,14760,0
|
|
20240322,163700,1999054470,14760,14760,14760,14760,0
|
|
20240322,163600,1999054470,14760,14760,14760,14760,0
|
|
20240322,163500,1999054470,14760,14760,14760,14760,0
|
|
20240322,163400,1999054470,14760,14760,14760,14760,0
|
|
20240322,163300,1999054470,14760,14760,14760,14760,0
|
|
20240322,163200,1999054470,14760,14760,14760,14760,0
|
|
20240322,163100,1999054470,14760,14760,14760,14760,0
|
|
20240322,163000,1999054470,14760,14760,14760,14760,0
|
|
20240322,162900,1999054470,14760,14760,14760,14760,0
|
|
20240322,162800,1999054470,14760,14760,14760,14760,685
|
|
20240322,162700,1999054470,14760,14760,14760,14760,0
|
|
20240322,162600,1999054470,14760,14760,14760,14760,0
|
|
20240322,162500,1999054470,14760,14760,14760,14760,0
|
|
20240322,162400,1999054470,14760,14760,14760,14760,0
|
|
20240322,162300,1999054470,14760,14760,14760,14760,0
|
|
20240322,162200,1999054470,14760,14760,14760,14760,0
|
|
20240322,162100,1999054470,14760,14760,14760,14760,0
|
|
20240322,162000,1999054470,14760,14760,14760,14760,0
|
|
20240322,161900,1999054470,14760,14760,14760,14760,0
|
|
20240322,161800,1999054470,14760,14760,14760,14760,0
|
|
20240322,161700,1999054470,14760,14760,14760,14760,0
|
|
20240322,161600,1999054470,14760,14760,14760,14760,0
|
|
20240322,161500,1999054470,14760,14760,14760,14760,0
|
|
20240322,161400,1999054470,14760,14760,14760,14760,0
|
|
20240322,161300,1999054470,14760,14760,14760,14760,0
|
|
20240322,161200,1999054470,14760,14760,14760,14760,0
|
|
20240322,161100,1999054470,14760,14760,14760,14760,0
|
|
20240322,161000,1999054470,14760,14760,14760,14760,0
|
|
20240322,160900,1999054470,14760,14760,14760,14760,0
|
|
20240322,160800,1999054470,14760,14760,14760,14760,0
|
|
20240322,160700,1999054470,14760,14760,14760,14760,0
|
|
20240322,160600,1999054470,14760,14760,14760,14760,0
|
|
20240322,160500,1999054470,14760,14760,14760,14760,0
|
|
20240322,160400,1999054470,14760,14760,14760,14760,0
|
|
20240322,160300,1999054470,14760,14760,14760,14760,0
|
|
20240322,160200,1999054470,14760,14760,14760,14760,0
|
|
20240322,160100,1999054470,14760,14760,14760,14760,0
|
|
20240322,160000,1999054470,14760,14760,14760,14760,0
|
|
20240322,155900,1999054470,14760,14760,14760,14760,0
|
|
20240322,155800,1999054470,14760,14760,14760,14760,685
|
|
20240322,155700,1999054470,14760,14760,14760,14760,0
|
|
20240322,155600,1999054470,14760,14760,14760,14760,0
|
|
20240322,155500,1999054470,14760,14760,14760,14760,0
|
|
20240322,155400,1999054470,14760,14760,14760,14760,0
|
|
20240322,155300,1999054470,14760,14760,14760,14760,0
|
|
20240322,155200,1999054470,14760,14760,14760,14760,0
|
|
20240322,155100,1999054470,14760,14760,14760,14760,0
|
|
20240322,155000,1999054470,14760,14760,14760,14760,0
|
|
20240322,154900,1999054470,14760,14760,14760,14760,0
|
|
20240322,154800,1999054470,14760,14760,14760,14760,0
|
|
20240322,154700,1999054470,14760,14760,14760,14760,0
|
|
20240322,154600,1999054470,14760,14760,14760,14760,0
|
|
20240322,154500,1999054470,14760,14760,14760,14760,0
|
|
20240322,154400,1999054470,14760,14760,14760,14760,0
|
|
20240322,154300,1999054470,14760,14760,14760,14760,0
|
|
20240322,154200,1999054470,14760,14760,14760,14760,0
|
|
20240322,154100,1999054470,14760,14760,14760,14760,0
|
|
20240322,154000,1999054470,14760,14760,14760,14760,0
|
|
20240322,153900,1999054470,14760,14760,14760,14760,0
|
|
20240322,153800,1999054470,14760,14760,14760,14760,0
|
|
20240322,153700,1999054470,14760,14760,14760,14760,0
|
|
20240322,153600,1999054470,14760,14760,14760,14760,0
|
|
20240322,153500,1999054470,14760,14760,14760,14760,0
|
|
20240322,153400,1999054470,14760,14760,14760,14760,0
|
|
20240322,153300,1999054470,14760,14760,14760,14760,0
|
|
20240322,153200,1999054470,14760,14760,14760,14760,0
|
|
20240322,153100,1999054470,14760,14760,14760,14760,0
|
|
20240322,153000,1999054470,14760,14760,14760,14760,685
|
|
20240322,152900,1988943870,14700,14700,14700,14700,0
|
|
20240322,152800,1988943870,14700,14700,14700,14700,0
|
|
20240322,152700,1988943870,14700,14700,14700,14700,0
|
|
20240322,152600,1988943870,14700,14700,14700,14700,0
|
|
20240322,152500,1988943870,14700,14700,14700,14700,0
|
|
20240322,152400,1988943870,14700,14700,14700,14700,0
|
|
20240322,152300,1988943870,14700,14700,14700,14700,0
|
|
20240322,152200,1988943870,14700,14700,14700,14700,0
|
|
20240322,152100,1988943870,14700,14700,14700,14700,0
|
|
20240322,152000,1988943870,14700,14700,14700,14700,0
|
|
20240322,151900,1988943870,14700,14710,14730,14700,183
|
|
20240322,151800,1986251380,14700,14720,14720,14700,1015
|
|
20240322,151700,1971314400,14730,14780,14780,14720,5826
|
|
20240322,151600,1885521700,14770,14770,14780,14770,46
|
|
20240322,151500,1884842160,14770,14760,14770,14760,58
|
|
20240322,151400,1883985800,14770,14770,14770,14770,26
|
|
20240322,151300,1883601780,14780,14770,14780,14770,98
|
|
20240322,151200,1882153720,14770,14770,14770,14770,0
|
|
20240322,151100,1882153720,14770,14770,14770,14770,65
|
|
20240322,151000,1881193670,14760,14770,14770,14760,37
|
|
20240322,150900,1880647530,14770,14770,14770,14770,84
|
|
20240322,150800,1879406850,14770,14770,14770,14770,31
|
|
20240322,150700,1878948980,14780,14780,14780,14780,0
|
|
20240322,150600,1878948980,14780,14780,14780,14780,60
|
|
20240322,150500,1878062180,14770,14780,14780,14770,53
|
|
20240322,150400,1877279350,14770,14770,14780,14770,93
|
|
20240322,150300,1875905140,14780,14780,14780,14780,1
|
|
20240322,150200,1875890360,14770,14770,14770,14770,7
|
|
20240322,150100,1875786970,14770,14780,14780,14770,16
|
|
20240322,150000,1875550620,14770,14790,14790,14770,28
|
|
20240322,145900,1875136900,14790,14790,14800,14790,89
|
|
20240322,145800,1873819770,14800,14800,14800,14790,97
|
|
20240322,145700,1872384830,14800,14790,14800,14790,65
|
|
20240322,145600,1871422880,14790,14790,14790,14790,4
|
|
20240322,145500,1871363720,14780,14800,14800,14780,91
|
|
20240322,145400,1870017520,14790,14810,14810,14790,55
|
|
20240322,145300,1869204050,14790,14800,14800,14790,130
|
|
20240322,145200,1867280240,14810,14800,14810,14800,109
|
|
20240322,145100,1865666860,14790,14790,14790,14790,4
|
|
20240322,145000,1865607700,14790,14780,14790,14780,27
|
|
20240322,144900,1865208420,14790,14790,14790,14790,79
|
|
20240322,144800,1864040010,14760,14760,14790,14760,67
|
|
20240322,144700,1863049290,14770,14770,14770,14770,12
|
|
20240322,144600,1862872050,14750,14760,14770,14750,99
|
|
20240322,144500,1861409980,14750,14760,14760,14740,1119
|
|
20240322,144400,1844904350,14760,14790,14790,14750,772
|
|
20240322,144300,1833509330,14770,14790,14790,14740,400
|
|
20240322,144200,1827600530,14800,14790,14800,14790,431
|
|
20240322,144100,1821221800,14800,14790,14800,14790,161
|
|
20240322,144000,1818840000,14790,14880,14880,14790,2532
|
|
20240322,143900,1781263680,14880,14880,14880,14850,160
|
|
20240322,143800,1778884070,14880,14880,14880,14880,350
|
|
20240322,143700,1773676070,14860,14860,14860,14860,5
|
|
20240322,143600,1773601770,14880,14860,14880,14860,65
|
|
20240322,143500,1772634670,14880,14870,14880,14850,66
|
|
20240322,143400,1771653190,14870,14870,14870,14870,59
|
|
20240322,143300,1770775860,14860,14860,14860,14860,5
|
|
20240322,143200,1770701560,14860,14860,14860,14850,111
|
|
20240322,143100,1769052190,14860,14860,14860,14860,2
|
|
20240322,143000,1769022470,14860,14890,14890,14860,554
|
|
20240322,142900,1760775160,14890,14870,14890,14860,406
|
|
20240322,142800,1754733610,14860,14860,14860,14860,5
|
|
20240322,142700,1754659310,14860,14860,14860,14860,24
|
|
20240322,142600,1754302670,14850,14860,14860,14850,57
|
|
20240322,142500,1753455690,14860,14860,14860,14850,136
|
|
20240322,142400,1751435080,14860,14850,14860,14850,84
|
|
20240322,142300,1750186890,14860,14860,14860,14860,60
|
|
20240322,142200,1749295290,14860,14860,14860,14850,33
|
|
20240322,142100,1748804950,14850,14860,14860,14850,7
|
|
20240322,142000,1748700980,14860,14850,14860,14850,94
|
|
20240322,141900,1747304480,14860,14860,14860,14860,0
|
|
20240322,141800,1747304480,14860,14860,14870,14850,106
|
|
20240322,141700,1745729260,14860,14860,14860,14860,5
|
|
20240322,141600,1745654960,14870,14870,14870,14870,60
|
|
20240322,141500,1744762760,14860,14860,14860,14850,90
|
|
20240322,141400,1743425830,14870,14870,14870,14870,101
|
|
20240322,141300,1741923960,14880,14870,14880,14870,75
|
|
20240322,141200,1740808010,14880,14880,14880,14880,8
|
|
20240322,141100,1740688970,14880,14860,14880,14860,247
|
|
20240322,141000,1737015320,14870,14860,14870,14860,41
|
|
20240322,140900,1736406050,14860,14860,14860,14860,60
|
|
20240322,140800,1735514450,14850,14860,14860,14850,31
|
|
20240322,140700,1735053840,14850,14870,14870,14850,49
|
|
20240322,140600,1734325360,14870,14880,14880,14870,42
|
|
20240322,140500,1733700620,14880,14890,14890,14880,33
|
|
20240322,140400,1733209360,14890,14860,14890,14860,343
|
|
20240322,140300,1728105180,14870,14870,14870,14870,12
|
|
20240322,140200,1727926740,14870,14870,14870,14870,87
|
|
20240322,140100,1726633050,14880,14840,14880,14840,123
|
|
20240322,140000,1724803090,14840,14880,14880,14840,98
|
|
20240322,135900,1723345620,14870,14870,14870,14870,12
|
|
20240322,135800,1723167180,14880,14880,14880,14880,19
|
|
20240322,135700,1722884460,14880,14880,14880,14880,59
|
|
20240322,135600,1722006540,14870,14880,14880,14870,6
|
|
20240322,135500,1721917310,14880,14870,14880,14870,74
|
|
20240322,135400,1720816330,14870,14880,14880,14870,229
|
|
20240322,135300,1717408820,14860,14850,14870,14850,800
|
|
20240322,135200,1705514870,14850,14850,14850,14850,0
|
|
20240322,135100,1705514870,14850,14840,14850,14840,82
|
|
20240322,135000,1704297770,14840,14820,14840,14810,66
|
|
20240322,134900,1703318470,14810,14810,14810,14810,0
|
|
20240322,134800,1703318470,14810,14830,14830,14810,127
|
|
20240322,134700,1701435800,14830,14810,14830,14810,3
|
|
20240322,134600,1701391350,14810,14810,14810,14810,2
|
|
20240322,134500,1701361730,14800,14810,14830,14760,1033
|
|
20240322,134400,1686083180,14830,14840,14850,14830,870
|
|
20240322,134300,1673174900,14850,14880,14880,14850,820
|
|
20240322,134200,1660994860,14880,14890,14890,14880,6
|
|
20240322,134100,1660905540,14900,14900,14900,14890,99
|
|
20240322,134000,1659430470,14890,14900,14930,14890,4086
|
|
20240322,133900,1598452010,14910,14910,14910,14910,61
|
|
20240322,133800,1597542500,14890,14910,14910,14890,896
|
|
20240322,133700,1584191470,14900,14870,14900,14870,3050
|
|
20240322,133600,1538791120,14850,14870,14870,14850,220
|
|
20240322,133500,1535519790,14850,14870,14870,14840,3
|
|
20240322,133400,1535475230,14870,14850,14870,14840,763
|
|
20240322,133300,1524134600,14860,14860,14860,14860,106
|
|
20240322,133200,1522559440,14860,14860,14860,14860,60
|
|
20240322,133100,1521667840,14830,14820,14850,14820,2356
|
|
20240322,133000,1486701240,14830,14830,14830,14820,93
|
|
20240322,132900,1485322080,14830,14840,14840,14800,254
|
|
20240322,132800,1481552840,14840,14790,14840,14790,6170
|
|
20240322,132700,1390056280,14790,14790,14790,14790,84
|
|
20240322,132600,1388813920,14790,14790,14790,14790,1
|
|
20240322,132500,1388799130,14780,14770,14780,14760,1610
|
|
20240322,132400,1365010710,14770,14770,14770,14770,20
|
|
20240322,132300,1364715310,14770,14760,14770,14760,292
|
|
20240322,132200,1360405380,14760,14760,14760,14760,2
|
|
20240322,132100,1360375860,14760,14760,14760,14760,1
|
|
20240322,132000,1360361100,14750,14740,14750,14740,108
|
|
20240322,131900,1358768440,14750,14750,14750,14750,0
|
|
20240322,131800,1358768440,14750,14750,14750,14750,60
|
|
20240322,131700,1357883440,14750,14750,14750,14750,20
|
|
20240322,131600,1357588440,14760,14760,14760,14760,59
|
|
20240322,131500,1356717600,14740,14740,14740,14740,85
|
|
20240322,131400,1355464700,14730,14760,14760,14730,774
|
|
20240322,131300,1344042910,14740,14760,14760,14740,11
|
|
20240322,131200,1343880570,14740,14740,14740,14740,0
|
|
20240322,131100,1343880570,14740,14760,14790,14740,856
|
|
20240322,131000,1331233250,14760,14760,14760,14750,31
|
|
20240322,130900,1330775800,14760,14760,14760,14760,60
|
|
20240322,130800,1329890200,14750,14750,14750,14750,1
|
|
20240322,130700,1329875450,14750,14760,14760,14750,88
|
|
20240322,130600,1328576630,14750,14750,14750,14750,6
|
|
20240322,130500,1328488130,14750,14750,14750,14750,20
|
|
20240322,130400,1328193130,14760,14760,14760,14760,60
|
|
20240322,130300,1327307530,14760,14760,14760,14760,21
|
|
20240322,130200,1326997570,14750,14740,14750,14740,139
|
|
20240322,130100,1324948460,14740,14740,14740,14740,60
|
|
20240322,130000,1324064060,14740,14730,14760,14730,74
|
|
20240322,125900,1322972180,14760,14750,14760,14750,7
|
|
20240322,125800,1322868920,14750,14750,14750,14750,27
|
|
20240322,125700,1322470670,14750,14750,14750,14750,54
|
|
20240322,125600,1321674170,14740,14740,14740,14740,6
|
|
20240322,125500,1321585730,14740,14760,14760,14740,100
|
|
20240322,125400,1320110510,14740,14740,14740,14740,7
|
|
20240322,125300,1320007330,14730,14730,14760,14730,204
|
|
20240322,125200,1317000610,14740,14740,14740,14740,13
|
|
20240322,125100,1316808990,14760,14760,14770,14760,125
|
|
20240322,125000,1314963470,14740,14760,14760,14740,45
|
|
20240322,124900,1314299410,14730,14740,14740,14730,263
|
|
20240322,124800,1310423280,14740,14760,14760,14740,68
|
|
20240322,124700,1309419760,14740,14750,14750,14740,350
|
|
20240322,124600,1304260680,14750,14750,14760,14750,133
|
|
20240322,124500,1302298070,14750,14750,14750,14750,53
|
|
20240322,124400,1301516320,14750,14750,14760,14750,75
|
|
20240322,124300,1300409460,14760,14750,14760,14750,25
|
|
20240322,124200,1300040530,14760,14760,14760,14760,273
|
|
20240322,124100,1296011050,14770,14760,14770,14760,68
|
|
20240322,124000,1295006760,14770,14770,14770,14760,18
|
|
20240322,123900,1294740970,14770,14760,14770,14760,92
|
|
20240322,123800,1293382210,14760,14770,14780,14760,373
|
|
20240322,123700,1287875730,14780,14780,14780,14770,67
|
|
20240322,123600,1286885530,14770,14790,14790,14770,220
|
|
20240322,123500,1283633700,14780,14780,14780,14780,47
|
|
20240322,123400,1282939040,14790,14790,14790,14790,148
|
|
20240322,123300,1280750120,14790,14800,14800,14790,307
|
|
20240322,123200,1276206590,14800,14800,14800,14790,282
|
|
20240322,123100,1272033460,14790,14790,14790,14790,10
|
|
20240322,123000,1271885560,14790,14790,14800,14790,222
|
|
20240322,122900,1268601680,14790,14790,14800,14780,189
|
|
20240322,122800,1265805360,14790,14800,14800,14790,9
|
|
20240322,122700,1265672240,14820,14810,14820,14800,242
|
|
20240322,122600,1262088650,14780,14780,14820,14730,5805
|
|
20240322,122500,1176244350,14780,14730,14780,14730,1867
|
|
20240322,122400,1148702910,14720,14720,14720,14720,46
|
|
20240322,122300,1148025790,14720,14720,14720,14720,6
|
|
20240322,122200,1147937470,14720,14710,14720,14710,12
|
|
20240322,122100,1147760900,14720,14720,14720,14720,12
|
|
20240322,122000,1147584260,14720,14720,14720,14720,8
|
|
20240322,121900,1147466500,14710,14720,14720,14710,53
|
|
20240322,121800,1146686420,14720,14710,14720,14710,36
|
|
20240322,121700,1146156560,14710,14710,14710,14710,8
|
|
20240322,121600,1146038880,14710,14720,14720,14710,29
|
|
20240322,121500,1145612070,14710,14710,14710,14700,204
|
|
20240322,121400,1142611820,14710,14710,14710,14710,7
|
|
20240322,121300,1142508850,14710,14710,14720,14710,17
|
|
20240322,121200,1142258740,14720,14710,14720,14710,29
|
|
20240322,121100,1141831930,14710,14710,14710,14710,7
|
|
20240322,121000,1141728960,14710,14720,14730,14710,177
|
|
20240322,120900,1139124250,14730,14730,14740,14730,92
|
|
20240322,120800,1137769070,14720,14710,14750,14710,2282
|
|
20240322,120700,1104145510,14720,14710,14720,14710,17
|
|
20240322,120600,1103895340,14710,14710,14710,14710,19
|
|
20240322,120500,1103615850,14710,14710,14720,14710,67
|
|
20240322,120400,1102630070,14710,14700,14710,14700,27
|
|
20240322,120300,1102233020,14700,14720,14720,14700,17
|
|
20240322,120200,1101983100,14720,14680,14720,14680,145
|
|
20240322,120100,1099852910,14670,14660,14670,14660,197
|
|
20240322,120000,1096963370,14650,14660,14660,14650,32
|
|
20240322,115900,1096494470,14660,14660,14660,14660,7
|
|
20240322,115800,1096391850,14660,14650,14660,14650,79
|
|
20240322,115700,1095234430,14650,14660,14660,14650,64
|
|
20240322,115600,1094296260,14670,14670,14670,14670,13
|
|
20240322,115500,1094105550,14670,14680,14680,14670,87
|
|
20240322,115400,1092828450,14680,14680,14680,14680,7
|
|
20240322,115300,1092725690,14680,14690,14690,14680,62
|
|
20240322,115200,1091815360,14690,14680,14690,14680,30
|
|
20240322,115100,1091374780,14690,14680,14690,14680,512
|
|
20240322,115000,1083857830,14660,14670,14670,14660,51
|
|
20240322,114900,1083110110,14670,14670,14670,14670,7
|
|
20240322,114800,1083007420,14670,14670,14670,14670,7
|
|
20240322,114700,1082904730,14660,14660,14660,14660,7
|
|
20240322,114600,1082802110,14660,14660,14660,14660,7
|
|
20240322,114500,1082699490,14660,14650,14660,14650,17
|
|
20240322,114400,1082450280,14660,14670,14670,14650,286
|
|
20240322,114300,1078255650,14670,14670,14670,14670,7
|
|
20240322,114200,1078152960,14670,14700,14700,14670,354
|
|
20240322,114100,1072950400,14700,14690,14730,14690,1699
|
|
20240322,114000,1047956610,14700,14690,14700,14690,79
|
|
20240322,113900,1046795610,14690,14690,14690,14690,7
|
|
20240322,113800,1046692780,14700,14700,14700,14690,16
|
|
20240322,113700,1046457650,14700,14690,14700,14690,518
|
|
20240322,113600,1038843140,14690,14690,14690,14690,6
|
|
20240322,113500,1038755000,14690,14690,14690,14690,7
|
|
20240322,113400,1038652170,14680,14680,14680,14680,58
|
|
20240322,113300,1037800730,14680,14690,14690,14680,34
|
|
20240322,113200,1037301540,14680,14680,14690,14680,33
|
|
20240322,113100,1036817000,14680,14690,14690,14670,395
|
|
20240322,113000,1031015370,14690,14670,14690,14670,207
|
|
20240322,112900,1027975500,14670,14680,14680,14670,41
|
|
20240322,112800,1027373690,14670,14670,14670,14670,8
|
|
20240322,112700,1027256330,14660,14660,14660,14660,84
|
|
20240322,112600,1026024890,14660,14690,14690,14660,8
|
|
20240322,112500,1025907580,14660,14660,14680,14660,726
|
|
20240322,112400,1015255770,14660,14650,14660,14650,125
|
|
20240322,112300,1013423350,14650,14650,14650,14650,0
|
|
20240322,112200,1013423350,14650,14650,14650,14650,13
|
|
20240322,112100,1013232900,14640,14640,14640,14640,0
|
|
20240322,112000,1013232900,14640,14640,14650,14640,477
|
|
20240322,111900,1006247620,14630,14630,14630,14630,2
|
|
20240322,111800,1006218360,14640,14640,14640,14640,0
|
|
20240322,111700,1006218360,14640,14640,14640,14640,23
|
|
20240322,111600,1005881640,14640,14640,14640,14640,22
|
|
20240322,111500,1005559560,14630,14640,14640,14630,16
|
|
20240322,111400,1005325470,14650,14650,14650,14650,0
|
|
20240322,111300,1005325470,14650,14650,14650,14650,0
|
|
20240322,111200,1005325470,14650,14650,14650,14650,0
|
|
20240322,111100,1005325470,14650,14650,14650,14650,0
|
|
20240322,111000,1005325470,14650,14610,14650,14610,1152
|
|
20240322,110900,988469100,14620,14620,14620,14620,21
|
|
20240322,110800,988162080,14620,14620,14620,14620,2
|
|
20240322,110700,988132840,14630,14630,14630,14630,0
|
|
20240322,110600,988132840,14630,14630,14630,14630,0
|
|
20240322,110500,988132840,14630,14610,14630,14600,278
|
|
20240322,110400,984069360,14610,14610,14610,14610,26
|
|
20240322,110300,983689500,14600,14600,14610,14600,85
|
|
20240322,110200,982448450,14600,14600,14600,14600,5
|
|
20240322,110100,982375450,14600,14600,14600,14600,101
|
|
20240322,110000,980900850,14600,14610,14610,14600,536
|
|
20240322,105900,973073330,14610,14630,14630,14610,235
|
|
20240322,105800,969638540,14630,14630,14630,14630,9
|
|
20240322,105700,969506870,14620,14620,14620,14620,0
|
|
20240322,105600,969506870,14620,14660,14660,14620,145
|
|
20240322,105500,967383620,14670,14670,14670,14650,12
|
|
20240322,105400,967207760,14660,14660,14660,14660,52
|
|
20240322,105300,966445440,14680,14660,14680,14660,218
|
|
20240322,105200,963246310,14660,14650,14660,14650,35
|
|
20240322,105100,962733540,14650,14650,14650,14650,93
|
|
20240322,105000,961371090,14620,14620,14650,14620,1458
|
|
20240322,104900,940024940,14620,14620,14620,14620,0
|
|
20240322,104800,940024940,14620,14620,14620,14620,0
|
|
20240322,104700,940024940,14620,14610,14620,14610,226
|
|
20240322,104600,936721860,14610,14610,14610,14610,20
|
|
20240322,104500,936429660,14600,14610,14610,14600,64
|
|
20240322,104400,935494850,14610,14610,14610,14610,217
|
|
20240322,104300,932324480,14620,14630,14630,14620,32
|
|
20240322,104200,931856550,14640,14620,14640,14620,132
|
|
20240322,104100,929926650,14610,14610,14610,14610,649
|
|
20240322,104000,920444760,14600,14600,14600,14600,20
|
|
20240322,103900,920152760,14600,14600,14600,14600,34
|
|
20240322,103800,919656360,14600,14600,14600,14600,4
|
|
20240322,103700,919597960,14600,14600,14600,14600,68
|
|
20240322,103600,918605160,14600,14590,14600,14590,32
|
|
20240322,103500,918138070,14590,14590,14590,14590,12
|
|
20240322,103400,917962990,14590,14600,14600,14590,514
|
|
20240322,103300,910459250,14600,14600,14600,14600,22
|
|
20240322,103200,910138050,14590,14600,14640,14590,2310
|
|
20240322,103100,876405270,14600,14600,14600,14600,70
|
|
20240322,103000,875383270,14600,14600,14600,14600,0
|
|
20240322,102900,875383270,14600,14600,14600,14600,67
|
|
20240322,102800,874405070,14610,14610,14610,14610,1
|
|
20240322,102700,874390460,14600,14600,14600,14600,8
|
|
20240322,102600,874273660,14610,14610,14610,14610,1
|
|
20240322,102500,874259050,14610,14590,14610,14590,134
|
|
20240322,102400,872302950,14580,14580,14580,14580,1
|
|
20240322,102300,872288370,14580,14580,14580,14580,283
|
|
20240322,102200,868162230,14550,14550,14550,14550,42
|
|
20240322,102100,867551130,14550,14570,14580,14550,1078
|
|
20240322,102000,851839660,14560,14580,14580,14560,21
|
|
20240322,101900,851533880,14580,14580,14580,14580,17
|
|
20240322,101800,851286020,14580,14580,14580,14580,0
|
|
20240322,101700,851286020,14580,14550,14580,14550,152
|
|
20240322,101600,849072880,14560,14560,14560,14560,46
|
|
20240322,101500,848403120,14550,14550,14550,14550,38
|
|
20240322,101400,847850220,14560,14560,14560,14560,4
|
|
20240322,101300,847791980,14560,14560,14560,14550,44
|
|
20240322,101200,847151720,14560,14550,14560,14550,83
|
|
20240322,101100,845943880,14550,14550,14550,14550,0
|
|
20240322,101000,845943880,14550,14560,14560,14550,106
|
|
20240322,100900,844400560,14550,14550,14560,14550,334
|
|
20240322,100800,839539760,14540,14550,14550,14540,135
|
|
20240322,100700,837576610,14550,14550,14550,14550,28
|
|
20240322,100600,837169210,14540,14550,14550,14540,73
|
|
20240322,100500,836107580,14530,14540,14540,14530,67
|
|
20240322,100400,835133900,14540,14540,14540,14540,0
|
|
20240322,100300,835133900,14540,14540,14540,14540,0
|
|
20240322,100200,835133900,14540,14530,14540,14530,46
|
|
20240322,100100,834465470,14530,14530,14530,14530,78
|
|
20240322,100000,833332130,14540,14550,14550,14530,521
|
|
20240322,095900,825757730,14550,14550,14550,14550,1
|
|
20240322,095800,825743180,14540,14540,14540,14540,53
|
|
20240322,095700,824972560,14550,14540,14550,14530,537
|
|
20240322,095600,817168640,14530,14530,14530,14530,0
|
|
20240322,095500,817168640,14530,14540,14550,14530,410
|
|
20240322,095400,811210770,14530,14540,14550,14530,265
|
|
20240322,095300,807357870,14530,14530,14530,14520,312
|
|
20240322,095200,802825510,14530,14510,14530,14500,141
|
|
20240322,095100,800779320,14500,14500,14500,14500,321
|
|
20240322,095000,796124820,14500,14520,14520,14500,325
|
|
20240322,094900,791408980,14530,14530,14530,14530,23
|
|
20240322,094800,791074790,14520,14520,14520,14520,611
|
|
20240322,094700,782203070,14520,14520,14520,14520,57
|
|
20240322,094600,781375430,14520,14530,14530,14520,210
|
|
20240322,094500,778325850,14530,14550,14550,14530,1109
|
|
20240322,094400,762201480,14560,14560,14560,14560,1
|
|
20240322,094300,762186920,14550,14550,14550,14550,269
|
|
20240322,094200,758272970,14550,14560,14560,14550,31
|
|
20240322,094100,757821680,14560,14550,14560,14550,37
|
|
20240322,094000,757283320,14550,14550,14550,14550,23
|
|
20240322,093900,756948670,14550,14550,14550,14550,9
|
|
20240322,093800,756817720,14550,14560,14560,14550,621
|
|
20240322,093700,747781150,14570,14570,14570,14570,287
|
|
20240322,093600,743599560,14570,14570,14570,14570,12
|
|
20240322,093500,743424720,14570,14580,14580,14570,22
|
|
20240322,093400,743103970,14580,14580,14580,14580,0
|
|
20240322,093300,743103970,14580,14580,14580,14580,5
|
|
20240322,093200,743031070,14580,14570,14580,14570,164
|
|
20240322,093100,740640810,14570,14560,14570,14560,22
|
|
20240322,093000,740320280,14550,14570,14570,14550,447
|
|
20240322,092900,733809530,14570,14640,14640,14570,897
|
|
20240322,092800,720701790,14650,14650,14650,14640,25
|
|
20240322,092700,720335550,14650,14660,14660,14650,166
|
|
20240322,092600,717903340,14680,14670,14680,14670,6
|
|
20240322,092500,717815270,14680,14680,14680,14680,256
|
|
20240322,092400,714057190,14700,14700,14700,14700,0
|
|
20240322,092300,714057190,14700,14670,14700,14660,459
|
|
20240322,092200,707316240,14700,14720,14720,14670,305
|
|
20240322,092100,702839280,14720,14680,14760,14680,3885
|
|
20240322,092000,645641120,14680,14680,14680,14660,539
|
|
20240322,091900,637728870,14680,14660,14680,14650,449
|
|
20240322,091800,631142510,14650,14630,14650,14630,44
|
|
20240322,091700,630498290,14630,14680,14680,14630,653
|
|
20240322,091600,620926350,14670,14660,14680,14660,325
|
|
20240322,091500,616160790,14660,14690,14690,14650,408
|
|
20240322,091400,610174060,14690,14640,14690,14630,13540
|
|
20240322,091300,411799260,14640,14640,14650,14610,1450
|
|
20240322,091200,390564160,14650,14550,14660,14550,8964
|
|
20240322,091100,259682970,14550,14550,14550,14550,3
|
|
20240322,091000,259639320,14590,14550,14590,14550,516
|
|
20240322,090900,252122010,14550,14540,14550,14500,153
|
|
20240322,090800,249897680,14540,14530,14550,14490,1475
|
|
20240322,090700,228454930,14520,14520,14520,14520,176
|
|
20240322,090600,225899410,14520,14530,14530,14520,405
|
|
20240322,090500,220017690,14530,14520,14530,14500,7325
|
|
20240322,090400,113597780,14520,14540,14540,14520,107
|
|
20240322,090300,112044020,14550,14480,14560,14480,2195
|
|
20240322,090200,80162650,14490,14480,14500,14440,1314
|
|
20240322,090100,61133380,14510,14390,14510,14390,871
|
|
20240322,090000,48525520,14480,14480,14480,14430,3354
|