683 lines
36 KiB
CSV
683 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,202000,1356711330,13820,13820,13820,13820,952
|
|
20240321,201900,1356711330,13820,13820,13820,13820,0
|
|
20240321,201800,1356711330,13820,13820,13820,13820,0
|
|
20240321,201700,1356711330,13820,13820,13820,13820,0
|
|
20240321,201600,1356711330,13820,13820,13820,13820,0
|
|
20240321,201500,1356711330,13820,13820,13820,13820,0
|
|
20240321,201400,1356711330,13820,13820,13820,13820,0
|
|
20240321,201300,1356711330,13820,13820,13820,13820,0
|
|
20240321,201200,1356711330,13820,13820,13820,13820,0
|
|
20240321,201100,1356711330,13820,13820,13820,13820,0
|
|
20240321,201000,1356711330,13820,13820,13820,13820,0
|
|
20240321,200900,1356711330,13820,13820,13820,13820,0
|
|
20240321,200800,1356711330,13820,13820,13820,13820,0
|
|
20240321,200700,1356711330,13820,13820,13820,13820,0
|
|
20240321,200600,1356711330,13820,13820,13820,13820,0
|
|
20240321,200500,1356711330,13820,13820,13820,13820,0
|
|
20240321,200400,1356711330,13820,13820,13820,13820,0
|
|
20240321,200300,1356711330,13820,13820,13820,13820,0
|
|
20240321,200200,1356711330,13820,13820,13820,13820,0
|
|
20240321,200100,1356711330,13820,13820,13820,13820,0
|
|
20240321,200000,1356711330,13820,13820,13820,13820,0
|
|
20240321,195900,1356711330,13820,13820,13820,13820,0
|
|
20240321,195800,1356711330,13820,13820,13820,13820,0
|
|
20240321,195700,1356711330,13820,13820,13820,13820,0
|
|
20240321,195600,1356711330,13820,13820,13820,13820,0
|
|
20240321,195500,1356711330,13820,13820,13820,13820,0
|
|
20240321,195400,1356711330,13820,13820,13820,13820,0
|
|
20240321,195300,1356711330,13820,13820,13820,13820,0
|
|
20240321,195200,1356711330,13820,13820,13820,13820,0
|
|
20240321,195100,1356711330,13820,13820,13820,13820,0
|
|
20240321,195000,1356711330,13820,13820,13820,13820,952
|
|
20240321,194900,1356711330,13820,13820,13820,13820,0
|
|
20240321,194800,1356711330,13820,13820,13820,13820,0
|
|
20240321,194700,1356711330,13820,13820,13820,13820,0
|
|
20240321,194600,1356711330,13820,13820,13820,13820,0
|
|
20240321,194500,1356711330,13820,13820,13820,13820,0
|
|
20240321,194400,1356711330,13820,13820,13820,13820,0
|
|
20240321,194300,1356711330,13820,13820,13820,13820,0
|
|
20240321,194200,1356711330,13820,13820,13820,13820,0
|
|
20240321,194100,1356711330,13820,13820,13820,13820,0
|
|
20240321,194000,1356711330,13820,13820,13820,13820,0
|
|
20240321,193900,1356711330,13820,13820,13820,13820,0
|
|
20240321,193800,1356711330,13820,13820,13820,13820,0
|
|
20240321,193700,1356711330,13820,13820,13820,13820,0
|
|
20240321,193600,1356711330,13820,13820,13820,13820,0
|
|
20240321,193500,1356711330,13820,13820,13820,13820,0
|
|
20240321,193400,1356711330,13820,13820,13820,13820,0
|
|
20240321,193300,1356711330,13820,13820,13820,13820,0
|
|
20240321,193200,1356711330,13820,13820,13820,13820,0
|
|
20240321,193100,1356711330,13820,13820,13820,13820,0
|
|
20240321,193000,1356711330,13820,13820,13820,13820,0
|
|
20240321,192900,1356711330,13820,13820,13820,13820,0
|
|
20240321,192800,1356711330,13820,13820,13820,13820,0
|
|
20240321,192700,1356711330,13820,13820,13820,13820,0
|
|
20240321,192600,1356711330,13820,13820,13820,13820,0
|
|
20240321,192500,1356711330,13820,13820,13820,13820,0
|
|
20240321,192400,1356711330,13820,13820,13820,13820,0
|
|
20240321,192300,1356711330,13820,13820,13820,13820,0
|
|
20240321,192200,1356711330,13820,13820,13820,13820,0
|
|
20240321,192100,1356711330,13820,13820,13820,13820,0
|
|
20240321,192000,1356711330,13820,13820,13820,13820,952
|
|
20240321,191900,1356711330,13820,13820,13820,13820,0
|
|
20240321,191800,1356711330,13820,13820,13820,13820,0
|
|
20240321,191700,1356711330,13820,13820,13820,13820,0
|
|
20240321,191600,1356711330,13820,13820,13820,13820,0
|
|
20240321,191500,1356711330,13820,13820,13820,13820,0
|
|
20240321,191400,1356711330,13820,13820,13820,13820,0
|
|
20240321,191300,1356711330,13820,13820,13820,13820,0
|
|
20240321,191200,1356711330,13820,13820,13820,13820,0
|
|
20240321,191100,1356711330,13820,13820,13820,13820,0
|
|
20240321,191000,1356711330,13820,13820,13820,13820,0
|
|
20240321,190900,1356711330,13820,13820,13820,13820,0
|
|
20240321,190800,1356711330,13820,13820,13820,13820,0
|
|
20240321,190700,1356711330,13820,13820,13820,13820,0
|
|
20240321,190600,1356711330,13820,13820,13820,13820,0
|
|
20240321,190500,1356711330,13820,13820,13820,13820,0
|
|
20240321,190400,1356711330,13820,13820,13820,13820,0
|
|
20240321,190300,1356711330,13820,13820,13820,13820,0
|
|
20240321,190200,1356711330,13820,13820,13820,13820,0
|
|
20240321,190100,1356711330,13820,13820,13820,13820,0
|
|
20240321,190000,1356711330,13820,13820,13820,13820,0
|
|
20240321,185900,1356711330,13820,13820,13820,13820,0
|
|
20240321,185800,1356711330,13820,13820,13820,13820,0
|
|
20240321,185700,1356711330,13820,13820,13820,13820,0
|
|
20240321,185600,1356711330,13820,13820,13820,13820,0
|
|
20240321,185500,1356711330,13820,13820,13820,13820,0
|
|
20240321,185400,1356711330,13820,13820,13820,13820,0
|
|
20240321,185300,1356711330,13820,13820,13820,13820,0
|
|
20240321,185200,1356711330,13820,13820,13820,13820,0
|
|
20240321,185100,1356711330,13820,13820,13820,13820,0
|
|
20240321,185000,1356711330,13820,13820,13820,13820,952
|
|
20240321,184900,1356711330,13820,13820,13820,13820,0
|
|
20240321,184800,1356711330,13820,13820,13820,13820,0
|
|
20240321,184700,1356711330,13820,13820,13820,13820,0
|
|
20240321,184600,1356711330,13820,13820,13820,13820,0
|
|
20240321,184500,1356711330,13820,13820,13820,13820,0
|
|
20240321,184400,1356711330,13820,13820,13820,13820,0
|
|
20240321,184300,1356711330,13820,13820,13820,13820,0
|
|
20240321,184200,1356711330,13820,13820,13820,13820,0
|
|
20240321,184100,1356711330,13820,13820,13820,13820,0
|
|
20240321,184000,1356711330,13820,13820,13820,13820,0
|
|
20240321,183900,1356711330,13820,13820,13820,13820,0
|
|
20240321,183800,1356711330,13820,13820,13820,13820,0
|
|
20240321,183700,1356711330,13820,13820,13820,13820,0
|
|
20240321,183600,1356711330,13820,13820,13820,13820,0
|
|
20240321,183500,1356711330,13820,13820,13820,13820,0
|
|
20240321,183400,1356711330,13820,13820,13820,13820,0
|
|
20240321,183300,1356711330,13820,13820,13820,13820,0
|
|
20240321,183200,1356711330,13820,13820,13820,13820,0
|
|
20240321,183100,1356711330,13820,13820,13820,13820,0
|
|
20240321,183000,1356711330,13820,13820,13820,13820,0
|
|
20240321,182900,1356711330,13820,13820,13820,13820,0
|
|
20240321,182800,1356711330,13820,13820,13820,13820,0
|
|
20240321,182700,1356711330,13820,13820,13820,13820,0
|
|
20240321,182600,1356711330,13820,13820,13820,13820,0
|
|
20240321,182500,1356711330,13820,13820,13820,13820,0
|
|
20240321,182400,1356711330,13820,13820,13820,13820,0
|
|
20240321,182300,1356711330,13820,13820,13820,13820,0
|
|
20240321,182200,1356711330,13820,13820,13820,13820,0
|
|
20240321,182100,1356711330,13820,13820,13820,13820,0
|
|
20240321,182000,1356711330,13820,13820,13820,13820,952
|
|
20240321,181900,1356711330,13820,13820,13820,13820,0
|
|
20240321,181800,1356711330,13820,13820,13820,13820,0
|
|
20240321,181700,1356711330,13820,13820,13820,13820,0
|
|
20240321,181600,1356711330,13820,13820,13820,13820,0
|
|
20240321,181500,1356711330,13820,13820,13820,13820,0
|
|
20240321,181400,1356711330,13820,13820,13820,13820,0
|
|
20240321,181300,1356711330,13820,13820,13820,13820,0
|
|
20240321,181200,1356711330,13820,13820,13820,13820,0
|
|
20240321,181100,1356711330,13820,13820,13820,13820,0
|
|
20240321,181000,1356711330,13820,13820,13820,13820,0
|
|
20240321,180900,1356711330,13820,13820,13820,13820,0
|
|
20240321,180800,1356711330,13820,13820,13820,13820,0
|
|
20240321,180700,1356711330,13820,13820,13820,13820,0
|
|
20240321,180600,1356711330,13820,13820,13820,13820,0
|
|
20240321,180500,1356711330,13820,13820,13820,13820,0
|
|
20240321,180400,1356711330,13820,13820,13820,13820,0
|
|
20240321,180300,1356711330,13820,13820,13820,13820,0
|
|
20240321,180200,1356711330,13820,13820,13820,13820,0
|
|
20240321,180100,1356711330,13820,13820,13820,13820,0
|
|
20240321,180000,1356711330,13820,13820,13820,13820,0
|
|
20240321,175900,1356711330,13820,13820,13820,13820,0
|
|
20240321,175800,1356711330,13820,13820,13820,13820,0
|
|
20240321,175700,1356711330,13820,13820,13820,13820,0
|
|
20240321,175600,1356711330,13820,13820,13820,13820,0
|
|
20240321,175500,1356711330,13820,13820,13820,13820,0
|
|
20240321,175400,1356711330,13820,13820,13820,13820,0
|
|
20240321,175300,1356711330,13820,13820,13820,13820,0
|
|
20240321,175200,1356711330,13820,13820,13820,13820,0
|
|
20240321,175100,1356711330,13820,13820,13820,13820,0
|
|
20240321,175000,1356711330,13820,13820,13820,13820,952
|
|
20240321,174900,1356711330,13820,13820,13820,13820,0
|
|
20240321,174800,1356711330,13820,13820,13820,13820,0
|
|
20240321,174700,1356711330,13820,13820,13820,13820,0
|
|
20240321,174600,1356711330,13820,13820,13820,13820,0
|
|
20240321,174500,1356711330,13820,13820,13820,13820,0
|
|
20240321,174400,1356711330,13820,13820,13820,13820,0
|
|
20240321,174300,1356711330,13820,13820,13820,13820,0
|
|
20240321,174200,1356711330,13820,13820,13820,13820,0
|
|
20240321,174100,1356711330,13820,13820,13820,13820,0
|
|
20240321,174000,1356711330,13820,13820,13820,13820,0
|
|
20240321,173900,1356711330,13820,13820,13820,13820,0
|
|
20240321,173800,1356711330,13820,13820,13820,13820,0
|
|
20240321,173700,1356711330,13820,13820,13820,13820,0
|
|
20240321,173600,1356711330,13820,13820,13820,13820,0
|
|
20240321,173500,1356711330,13820,13820,13820,13820,0
|
|
20240321,173400,1356711330,13820,13820,13820,13820,0
|
|
20240321,173300,1356711330,13820,13820,13820,13820,0
|
|
20240321,173200,1356711330,13820,13820,13820,13820,0
|
|
20240321,173100,1356711330,13820,13820,13820,13820,0
|
|
20240321,173000,1356711330,13820,13820,13820,13820,0
|
|
20240321,172900,1356711330,13820,13820,13820,13820,0
|
|
20240321,172800,1356711330,13820,13820,13820,13820,0
|
|
20240321,172700,1356711330,13820,13820,13820,13820,0
|
|
20240321,172600,1356711330,13820,13820,13820,13820,0
|
|
20240321,172500,1356711330,13820,13820,13820,13820,0
|
|
20240321,172400,1356711330,13820,13820,13820,13820,0
|
|
20240321,172300,1356711330,13820,13820,13820,13820,0
|
|
20240321,172200,1356711330,13820,13820,13820,13820,0
|
|
20240321,172100,1356711330,13820,13820,13820,13820,0
|
|
20240321,172000,1356711330,13820,13820,13820,13820,952
|
|
20240321,171900,1356711330,13820,13820,13820,13820,0
|
|
20240321,171800,1356711330,13820,13820,13820,13820,0
|
|
20240321,171700,1356711330,13820,13820,13820,13820,0
|
|
20240321,171600,1356711330,13820,13820,13820,13820,0
|
|
20240321,171500,1356711330,13820,13820,13820,13820,0
|
|
20240321,171400,1356711330,13820,13820,13820,13820,0
|
|
20240321,171300,1356711330,13820,13820,13820,13820,0
|
|
20240321,171200,1356711330,13820,13820,13820,13820,0
|
|
20240321,171100,1356711330,13820,13820,13820,13820,0
|
|
20240321,171000,1356711330,13820,13820,13820,13820,0
|
|
20240321,170900,1356711330,13820,13820,13820,13820,0
|
|
20240321,170800,1356711330,13820,13820,13820,13820,0
|
|
20240321,170700,1356711330,13820,13820,13820,13820,0
|
|
20240321,170600,1356711330,13820,13820,13820,13820,0
|
|
20240321,170500,1356711330,13820,13820,13820,13820,0
|
|
20240321,170400,1356711330,13820,13820,13820,13820,0
|
|
20240321,170300,1356711330,13820,13820,13820,13820,0
|
|
20240321,170200,1356711330,13820,13820,13820,13820,0
|
|
20240321,170100,1356711330,13820,13820,13820,13820,0
|
|
20240321,170000,1356711330,13820,13820,13820,13820,0
|
|
20240321,165900,1356711330,13820,13820,13820,13820,0
|
|
20240321,165800,1356711330,13820,13820,13820,13820,0
|
|
20240321,165700,1356711330,13820,13820,13820,13820,0
|
|
20240321,165600,1356711330,13820,13820,13820,13820,0
|
|
20240321,165500,1356711330,13820,13820,13820,13820,0
|
|
20240321,165400,1356711330,13820,13820,13820,13820,0
|
|
20240321,165300,1356711330,13820,13820,13820,13820,0
|
|
20240321,165200,1356711330,13820,13820,13820,13820,0
|
|
20240321,165100,1356711330,13820,13820,13820,13820,0
|
|
20240321,165000,1356711330,13820,13820,13820,13820,952
|
|
20240321,164900,1356711330,13820,13820,13820,13820,0
|
|
20240321,164800,1356711330,13820,13820,13820,13820,0
|
|
20240321,164700,1356711330,13820,13820,13820,13820,0
|
|
20240321,164600,1356711330,13820,13820,13820,13820,0
|
|
20240321,164500,1356711330,13820,13820,13820,13820,0
|
|
20240321,164400,1356711330,13820,13820,13820,13820,0
|
|
20240321,164300,1356711330,13820,13820,13820,13820,0
|
|
20240321,164200,1356711330,13820,13820,13820,13820,0
|
|
20240321,164100,1356711330,13820,13820,13820,13820,0
|
|
20240321,164000,1356711330,13820,13820,13820,13820,0
|
|
20240321,163900,1356711330,13820,13820,13820,13820,0
|
|
20240321,163800,1356711330,13820,13820,13820,13820,0
|
|
20240321,163700,1356711330,13820,13820,13820,13820,0
|
|
20240321,163600,1356711330,13820,13820,13820,13820,0
|
|
20240321,163500,1356711330,13820,13820,13820,13820,0
|
|
20240321,163400,1356711330,13820,13820,13820,13820,0
|
|
20240321,163300,1356711330,13820,13820,13820,13820,0
|
|
20240321,163200,1356711330,13820,13820,13820,13820,0
|
|
20240321,163100,1356711330,13820,13820,13820,13820,0
|
|
20240321,163000,1356711330,13820,13820,13820,13820,0
|
|
20240321,162900,1356711330,13820,13820,13820,13820,0
|
|
20240321,162800,1356711330,13820,13820,13820,13820,0
|
|
20240321,162700,1356711330,13820,13820,13820,13820,0
|
|
20240321,162600,1356711330,13820,13820,13820,13820,0
|
|
20240321,162500,1356711330,13820,13820,13820,13820,0
|
|
20240321,162400,1356711330,13820,13820,13820,13820,0
|
|
20240321,162300,1356711330,13820,13820,13820,13820,0
|
|
20240321,162200,1356711330,13820,13820,13820,13820,0
|
|
20240321,162100,1356711330,13820,13820,13820,13820,0
|
|
20240321,162000,1356711330,13820,13820,13820,13820,952
|
|
20240321,161900,1356711330,13820,13820,13820,13820,0
|
|
20240321,161800,1356711330,13820,13820,13820,13820,0
|
|
20240321,161700,1356711330,13820,13820,13820,13820,0
|
|
20240321,161600,1356711330,13820,13820,13820,13820,0
|
|
20240321,161500,1356711330,13820,13820,13820,13820,0
|
|
20240321,161400,1356711330,13820,13820,13820,13820,0
|
|
20240321,161300,1356711330,13820,13820,13820,13820,0
|
|
20240321,161200,1356711330,13820,13820,13820,13820,0
|
|
20240321,161100,1356711330,13820,13820,13820,13820,0
|
|
20240321,161000,1356711330,13820,13820,13820,13820,0
|
|
20240321,160900,1356711330,13820,13820,13820,13820,0
|
|
20240321,160800,1356711330,13820,13820,13820,13820,0
|
|
20240321,160700,1356711330,13820,13820,13820,13820,0
|
|
20240321,160600,1356711330,13820,13820,13820,13820,0
|
|
20240321,160500,1356711330,13820,13820,13820,13820,0
|
|
20240321,160400,1356711330,13820,13820,13820,13820,0
|
|
20240321,160300,1356711330,13820,13820,13820,13820,0
|
|
20240321,160200,1356711330,13820,13820,13820,13820,0
|
|
20240321,160100,1356711330,13820,13820,13820,13820,0
|
|
20240321,160000,1356711330,13820,13820,13820,13820,0
|
|
20240321,155900,1356711330,13820,13820,13820,13820,0
|
|
20240321,155800,1356711330,13820,13820,13820,13820,0
|
|
20240321,155700,1356711330,13820,13820,13820,13820,0
|
|
20240321,155600,1356711330,13820,13820,13820,13820,0
|
|
20240321,155500,1356711330,13820,13820,13820,13820,0
|
|
20240321,155400,1356711330,13820,13820,13820,13820,0
|
|
20240321,155300,1356711330,13820,13820,13820,13820,0
|
|
20240321,155200,1356711330,13820,13820,13820,13820,0
|
|
20240321,155100,1356711330,13820,13820,13820,13820,0
|
|
20240321,155000,1356711330,13820,13820,13820,13820,952
|
|
20240321,154900,1356711330,13820,13820,13820,13820,0
|
|
20240321,154800,1356711330,13820,13820,13820,13820,0
|
|
20240321,154700,1356711330,13820,13820,13820,13820,0
|
|
20240321,154600,1356711330,13820,13820,13820,13820,0
|
|
20240321,154500,1356711330,13820,13820,13820,13820,0
|
|
20240321,154400,1356711330,13820,13820,13820,13820,0
|
|
20240321,154300,1356711330,13820,13820,13820,13820,0
|
|
20240321,154200,1356711330,13820,13820,13820,13820,0
|
|
20240321,154100,1356711330,13820,13820,13820,13820,0
|
|
20240321,154000,1356711330,13820,13820,13820,13820,0
|
|
20240321,153900,1356711330,13820,13820,13820,13820,0
|
|
20240321,153800,1356711330,13820,13820,13820,13820,0
|
|
20240321,153700,1356711330,13820,13820,13820,13820,0
|
|
20240321,153600,1356711330,13820,13820,13820,13820,0
|
|
20240321,153500,1356711330,13820,13820,13820,13820,0
|
|
20240321,153400,1356711330,13820,13820,13820,13820,0
|
|
20240321,153300,1356711330,13820,13820,13820,13820,0
|
|
20240321,153200,1356711330,13820,13820,13820,13820,0
|
|
20240321,153100,1356711330,13820,13820,13820,13820,0
|
|
20240321,153000,1356711330,13820,13820,13820,13820,952
|
|
20240321,152900,1343554690,13790,13790,13790,13790,0
|
|
20240321,152800,1343554690,13790,13790,13790,13790,0
|
|
20240321,152700,1343554690,13790,13790,13790,13790,0
|
|
20240321,152600,1343554690,13790,13790,13790,13790,0
|
|
20240321,152500,1343554690,13790,13790,13790,13790,0
|
|
20240321,152400,1343554690,13790,13790,13790,13790,0
|
|
20240321,152300,1343554690,13790,13790,13790,13790,0
|
|
20240321,152200,1343554690,13790,13790,13790,13790,0
|
|
20240321,152100,1343554690,13790,13790,13790,13790,0
|
|
20240321,152000,1343554690,13790,13790,13790,13790,0
|
|
20240321,151900,1343554690,13790,13780,13790,13780,12
|
|
20240321,151800,1343389240,13750,13750,13750,13750,2
|
|
20240321,151700,1343361740,13750,13780,13780,13750,9
|
|
20240321,151600,1343237800,13750,13780,13780,13750,101
|
|
20240321,151500,1341846050,13750,13780,13780,13750,4
|
|
20240321,151400,1341791000,13750,13770,13780,13750,98
|
|
20240321,151300,1340442710,13750,13750,13750,13750,3
|
|
20240321,151200,1340401460,13750,13750,13750,13750,16
|
|
20240321,151100,1340181460,13750,13750,13750,13750,3
|
|
20240321,151000,1340140210,13740,13740,13740,13740,2
|
|
20240321,150900,1340112730,13760,13760,13760,13760,31
|
|
20240321,150800,1339686170,13760,13760,13760,13760,0
|
|
20240321,150700,1339686170,13760,13760,13760,13760,1
|
|
20240321,150600,1339672410,13760,13850,13860,13760,15
|
|
20240321,150500,1339465030,13860,13780,13860,13730,538
|
|
20240321,150400,1332022680,13730,13770,13770,13730,554
|
|
20240321,150300,1324409740,13760,13760,13760,13760,1
|
|
20240321,150200,1324395980,13780,13770,13780,13770,21
|
|
20240321,150100,1324106610,13770,13760,13790,13760,9
|
|
20240321,150000,1323982660,13760,13760,13760,13760,2
|
|
20240321,145900,1323955140,13790,13790,13790,13790,1
|
|
20240321,145800,1323941350,13740,13740,13740,13740,25
|
|
20240321,145700,1323597850,13740,13780,13820,13740,10
|
|
20240321,145600,1323460010,13750,13750,13750,13740,288
|
|
20240321,145500,1319500040,13750,13770,13770,13750,17
|
|
20240321,145400,1319266130,13770,13770,13770,13770,52
|
|
20240321,145300,1318550090,13770,13850,13860,13770,95
|
|
20240321,145200,1317233760,13850,13770,13860,13770,4
|
|
20240321,145100,1317178430,13860,13770,13860,13770,76
|
|
20240321,145000,1316125750,13770,13770,13770,13770,35
|
|
20240321,144900,1315643800,13780,13840,13840,13780,2
|
|
20240321,144800,1315616180,13770,13790,13850,13770,475
|
|
20240321,144700,1309039770,13790,13770,13790,13770,26
|
|
20240321,144600,1308681410,13770,13780,13780,13770,23
|
|
20240321,144500,1308364500,13780,13780,13780,13780,108
|
|
20240321,144400,1306876260,13790,13790,13790,13790,78
|
|
20240321,144300,1305800640,13790,13800,13800,13790,287
|
|
20240321,144200,1301840240,13790,13800,13800,13790,431
|
|
20240321,144100,1295893000,13800,13820,13820,13800,591
|
|
20240321,144000,1287736280,13810,13860,13860,13810,230
|
|
20240321,143900,1284557580,13810,13850,13850,13810,203
|
|
20240321,143800,1281749100,13860,13810,13860,13810,56
|
|
20240321,143700,1280975490,13870,13810,13870,13810,38
|
|
20240321,143600,1280448640,13870,13820,13870,13820,316
|
|
20240321,143500,1276080350,13840,13820,13840,13820,192
|
|
20240321,143400,1273423770,13820,13810,13840,13810,32
|
|
20240321,143300,1272981340,13810,13800,13810,13800,338
|
|
20240321,143200,1268316890,13800,13840,13860,13800,216
|
|
20240321,143100,1265333920,13810,13870,13880,13810,139
|
|
20240321,143000,1263405980,13870,13800,13870,13780,125
|
|
20240321,142900,1261682320,13800,13800,13860,13800,458
|
|
20240321,142800,1255344630,13780,13800,13800,13780,12
|
|
20240321,142700,1255179050,13780,13810,13810,13780,147
|
|
20240321,142600,1253152520,13790,13810,13810,13790,34
|
|
20240321,142500,1252683620,13830,13840,13840,13830,66
|
|
20240321,142400,1251770320,13840,13830,13840,13830,18
|
|
20240321,142300,1251521250,13830,13780,13830,13770,109
|
|
20240321,142200,1250019180,13780,13840,13860,13780,165
|
|
20240321,142100,1247737350,13770,13830,13830,13770,66
|
|
20240321,142000,1246826730,13830,13880,13890,13830,180
|
|
20240321,141900,1244330540,13880,13870,13900,13830,1676
|
|
20240321,141800,1221057920,13870,13770,13870,13770,921
|
|
20240321,141700,1208309460,13770,13730,13770,13700,162
|
|
20240321,141600,1206080970,13700,13670,13720,13670,1318
|
|
20240321,141500,1188023610,13670,13650,13670,13650,9
|
|
20240321,141400,1187900600,13650,13650,13650,13650,0
|
|
20240321,141300,1187900600,13650,13650,13650,13650,1
|
|
20240321,141200,1187886950,13650,13690,13690,13650,120
|
|
20240321,141100,1186244630,13670,13690,13690,13670,39
|
|
20240321,141000,1185711440,13690,13720,13720,13690,12
|
|
20240321,140900,1185547030,13730,13730,13730,13730,103
|
|
20240321,140800,1184132840,13730,13730,13730,13720,95
|
|
20240321,140700,1182828570,13720,13690,13720,13690,31
|
|
20240321,140600,1182403450,13690,13690,13690,13690,5
|
|
20240321,140500,1182335000,13690,13630,13690,13630,49
|
|
20240321,140400,1181666060,13630,13630,13630,13630,29
|
|
20240321,140300,1181270790,13600,13630,13630,13600,20
|
|
20240321,140200,1180998220,13630,13710,13710,13610,103
|
|
20240321,140100,1179594570,13710,13690,13730,13630,39
|
|
20240321,140000,1179059640,13630,13630,13630,13630,46
|
|
20240321,135900,1178432660,13630,13620,13670,13620,367
|
|
20240321,135800,1173415960,13620,13620,13620,13620,150
|
|
20240321,135700,1171372960,13620,13610,13620,13610,41
|
|
20240321,135600,1170814550,13610,13610,13620,13610,58
|
|
20240321,135500,1170025140,13620,13620,13620,13610,2593
|
|
20240321,135400,1134709860,13620,13620,13620,13620,2
|
|
20240321,135300,1134682620,13620,13630,13630,13620,42
|
|
20240321,135200,1134110170,13630,13620,13660,13620,392
|
|
20240321,135100,1128761570,13600,13600,13610,13600,57
|
|
20240321,135000,1127986340,13600,13600,13600,13590,102
|
|
20240321,134900,1126599170,13610,13610,13610,13610,23
|
|
20240321,134800,1126286140,13620,13620,13620,13620,17
|
|
20240321,134700,1126054600,13620,13600,13620,13600,15
|
|
20240321,134600,1125850320,13610,13640,13640,13610,360
|
|
20240321,134500,1120945620,13650,13630,13650,13630,45
|
|
20240321,134400,1120331780,13640,13650,13650,13640,203
|
|
20240321,134300,1117562240,13650,13660,13660,13650,57
|
|
20240321,134200,1116783630,13660,13680,13680,13660,62
|
|
20240321,134100,1115935910,13700,13710,13710,13700,581
|
|
20240321,134000,1107975840,13720,13720,13720,13720,203
|
|
20240321,133900,1105190680,13730,13740,13750,13720,32
|
|
20240321,133800,1104751200,13740,13740,13750,13740,29
|
|
20240321,133700,1104352730,13740,13720,13740,13720,50
|
|
20240321,133600,1103666200,13720,13730,13730,13720,15
|
|
20240321,133500,1103460300,13720,13720,13720,13720,11
|
|
20240321,133400,1103309380,13720,13720,13770,13720,40
|
|
20240321,133300,1102759300,13720,13720,13720,13720,3
|
|
20240321,133200,1102718140,13720,13720,13720,13720,11
|
|
20240321,133100,1102567220,13720,13730,13730,13720,283
|
|
20240321,133000,1098683970,13730,13730,13730,13730,19
|
|
20240321,132900,1098423100,13730,13730,13730,13730,7
|
|
20240321,132800,1098326990,13730,13730,13730,13730,5
|
|
20240321,132700,1098258340,13730,13730,13730,13730,5
|
|
20240321,132600,1098189690,13730,13730,13750,13730,6
|
|
20240321,132500,1098107280,13730,13730,13730,13730,3
|
|
20240321,132400,1098066090,13730,13720,13730,13720,25
|
|
20240321,132300,1097722940,13730,13760,13760,13730,296
|
|
20240321,132200,1093653850,13760,13760,13760,13760,2
|
|
20240321,132100,1093626330,13760,13760,13790,13760,8
|
|
20240321,132000,1093516110,13760,13760,13770,13760,31
|
|
20240321,131900,1093089340,13760,13760,13760,13760,40
|
|
20240321,131800,1092538940,13760,13770,13770,13760,19
|
|
20240321,131700,1092277340,13760,13760,13760,13760,1
|
|
20240321,131600,1092263580,13760,13840,13880,13760,26
|
|
20240321,131500,1091903940,13830,13800,13870,13800,277
|
|
20240321,131400,1088072510,13760,13760,13760,13760,2
|
|
20240321,131300,1088044990,13800,13760,13800,13760,5
|
|
20240321,131200,1087976030,13760,13760,13760,13760,2
|
|
20240321,131100,1087948510,13760,13750,13760,13750,8
|
|
20240321,131000,1087838480,13750,13750,13750,13750,6
|
|
20240321,130900,1087755980,13750,13750,13750,13750,10
|
|
20240321,130800,1087618480,13750,13750,13750,13750,36
|
|
20240321,130700,1087123480,13750,13760,13760,13750,58
|
|
20240321,130600,1086325480,13760,13760,13860,13760,185
|
|
20240321,130500,1083774470,13770,13770,13770,13770,1044
|
|
20240321,130400,1069398590,13770,13800,13800,13770,20
|
|
20240321,130300,1069123070,13850,13850,13850,13850,0
|
|
20240321,130200,1069123070,13850,13840,13850,13840,70
|
|
20240321,130100,1068154130,13850,13850,13850,13850,1
|
|
20240321,130000,1068140280,13850,13850,13850,13850,0
|
|
20240321,125900,1068140280,13850,13780,13850,13740,1082
|
|
20240321,125800,1053253920,13870,13800,13870,13800,120
|
|
20240321,125700,1051592540,13780,13820,13820,13780,391
|
|
20240321,125600,1046195800,13820,13800,13820,13800,332
|
|
20240321,125500,1041607970,13800,13790,13800,13790,20
|
|
20240321,125400,1041332070,13790,13790,13790,13790,30
|
|
20240321,125300,1040918370,13790,13800,13800,13790,345
|
|
20240321,125200,1036158920,13800,13800,13800,13800,4
|
|
20240321,125100,1036103720,13800,13790,13800,13790,59
|
|
20240321,125000,1035289770,13790,13800,13800,13790,5
|
|
20240321,124900,1035220810,13840,13840,13840,13840,0
|
|
20240321,124800,1035220810,13840,13840,13840,13840,0
|
|
20240321,124700,1035220810,13840,13840,13840,13840,50
|
|
20240321,124600,1034528810,13840,13840,13840,13840,0
|
|
20240321,124500,1034528810,13840,13840,13840,13840,0
|
|
20240321,124400,1034528810,13840,13840,13840,13840,5
|
|
20240321,124300,1034459610,13840,13840,13840,13840,5
|
|
20240321,124200,1034390410,13800,13820,13820,13800,357
|
|
20240321,124100,1029458570,13860,13860,13860,13860,0
|
|
20240321,124000,1029458570,13860,13860,13860,13860,0
|
|
20240321,123900,1029458570,13860,13860,13860,13860,0
|
|
20240321,123800,1029458570,13860,13820,13860,13820,53
|
|
20240321,123700,1028725030,13820,13870,13870,13820,105
|
|
20240321,123600,1027271480,13870,13870,13870,13870,70
|
|
20240321,123500,1026300580,13870,13860,13870,13860,98
|
|
20240321,123400,1024942100,13860,13860,13860,13860,0
|
|
20240321,123300,1024942100,13860,13860,13860,13860,388
|
|
20240321,123200,1019564420,13880,13850,13880,13850,129
|
|
20240321,123100,1017774300,13850,13850,13850,13850,49
|
|
20240321,123000,1017095650,13850,13880,13880,13850,194
|
|
20240321,122900,1014404610,13940,13930,13940,13930,71
|
|
20240321,122800,1013415480,13880,13910,13940,13880,463
|
|
20240321,122700,1006964970,13900,13910,13920,13900,398
|
|
20240321,122600,1001432030,13910,13890,13910,13890,65
|
|
20240321,122500,1000528460,13870,13870,13870,13870,7
|
|
20240321,122400,1000431370,13860,13920,13920,13860,150
|
|
20240321,122300,998343740,13900,13900,13930,13900,980
|
|
20240321,122200,984708300,13880,13760,13900,13760,3517
|
|
20240321,122100,935967670,13760,13760,13760,13760,122
|
|
20240321,122000,934288950,13810,13820,13820,13810,14
|
|
20240321,121900,934095480,13750,13760,13850,13750,238
|
|
20240321,121800,930819480,13850,13850,13850,13850,1
|
|
20240321,121700,930805630,13870,13760,13870,13750,143
|
|
20240321,121600,928838530,13880,13760,13880,13760,1397
|
|
20240321,121500,909534360,13750,13730,13750,13730,644
|
|
20240321,121400,900685350,13730,13730,13730,13730,0
|
|
20240321,121300,900685350,13730,13730,13730,13730,2
|
|
20240321,121200,900657890,13730,13650,13730,13650,60
|
|
20240321,121100,899836010,13650,13730,13730,13650,61
|
|
20240321,121000,899000640,13730,13720,13730,13720,159
|
|
20240321,120900,896818190,13730,13730,13730,13730,0
|
|
20240321,120800,896818190,13730,13730,13730,13730,88
|
|
20240321,120700,895609950,13730,13680,13730,13680,140
|
|
20240321,120600,893690850,13680,13660,13680,13640,583
|
|
20240321,120500,885716020,13660,13660,13660,13660,26
|
|
20240321,120400,885360860,13640,13640,13640,13640,12
|
|
20240321,120300,885197180,13640,13640,13640,13640,50
|
|
20240321,120200,884515180,13640,13640,13640,13640,7
|
|
20240321,120100,884419700,13640,13640,13640,13640,1
|
|
20240321,120000,884406060,13640,13640,13640,13640,0
|
|
20240321,115900,884406060,13640,13640,13640,13640,75
|
|
20240321,115800,883383060,13630,13630,13630,13630,147
|
|
20240321,115700,881379450,13620,13620,13620,13620,41
|
|
20240321,115600,880821030,13620,13620,13620,13620,0
|
|
20240321,115500,880821030,13620,13630,13630,13620,4
|
|
20240321,115400,880766520,13630,13630,13630,13630,18
|
|
20240321,115300,880521180,13620,13610,13620,13610,38
|
|
20240321,115200,880003640,13600,13600,13600,13600,1
|
|
20240321,115100,879990040,13620,13620,13620,13620,11
|
|
20240321,115000,879840220,13590,13590,13590,13590,0
|
|
20240321,114900,879840220,13590,13590,13590,13590,4
|
|
20240321,114800,879785860,13580,13580,13580,13580,24
|
|
20240321,114700,879459940,13570,13590,13590,13570,56
|
|
20240321,114600,878699810,13580,13580,13580,13580,65
|
|
20240321,114500,877817110,13580,13580,13580,13580,0
|
|
20240321,114400,877817110,13580,13580,13580,13580,200
|
|
20240321,114300,875101110,13610,13610,13610,13610,1
|
|
20240321,114200,875087500,13580,13580,13580,13580,9
|
|
20240321,114100,874965280,13580,13580,13580,13580,0
|
|
20240321,114000,874965280,13580,13580,13580,13580,2
|
|
20240321,113900,874938120,13580,13580,13580,13580,10
|
|
20240321,113800,874802320,13580,13590,13590,13580,190
|
|
20240321,113700,872221900,13630,13630,13630,13630,0
|
|
20240321,113600,872221900,13630,13630,13630,13630,0
|
|
20240321,113500,872221900,13630,13630,13630,13630,0
|
|
20240321,113400,872221900,13630,13620,13630,13620,73
|
|
20240321,113300,871227420,13620,13610,13620,13610,10
|
|
20240321,113200,871091230,13590,13590,13590,13590,20
|
|
20240321,113100,870819430,13590,13630,13630,13590,38
|
|
20240321,113000,870302930,13630,13590,13630,13590,71
|
|
20240321,112900,869337240,13630,13630,13630,13630,13
|
|
20240321,112800,869160050,13630,13630,13630,13630,5
|
|
20240321,112700,869091900,13580,13580,13590,13580,90
|
|
20240321,112600,867869590,13580,13590,13590,13580,40
|
|
20240321,112500,867326150,13590,13590,13590,13590,18
|
|
20240321,112400,867081530,13590,13590,13590,13590,0
|
|
20240321,112300,867081530,13590,13600,13600,13590,80
|
|
20240321,112200,865994320,13630,13630,13630,13630,1
|
|
20240321,112100,865980690,13570,13570,13570,13570,0
|
|
20240321,112000,865980690,13570,13590,13590,13570,450
|
|
20240321,111900,859872550,13590,13600,13600,13590,8
|
|
20240321,111800,859763820,13640,13600,13640,13600,77
|
|
20240321,111700,858714370,13590,13590,13590,13590,11
|
|
20240321,111600,858564880,13570,13570,13570,13570,0
|
|
20240321,111500,858564880,13570,13590,13590,13570,11
|
|
20240321,111400,858415410,13580,13580,13580,13580,20
|
|
20240321,111300,858143810,13580,13570,13580,13570,131
|
|
20240321,111200,856365930,13560,13560,13560,13560,0
|
|
20240321,111100,856365930,13560,13560,13560,13560,0
|
|
20240321,111000,856365930,13560,13560,13560,13560,9
|
|
20240321,110900,856243890,13660,13660,13660,13660,0
|
|
20240321,110800,856243890,13660,13600,13660,13600,108
|
|
20240321,110700,854773020,13520,13520,13520,13520,1
|
|
20240321,110600,854759500,13620,13540,13620,13540,37
|
|
20240321,110500,854256400,13540,13520,13540,13520,28
|
|
20240321,110400,853877770,13530,13520,13530,13520,83
|
|
20240321,110300,852755600,13510,13510,13510,13510,88
|
|
20240321,110200,851566720,13510,13530,13530,13510,736
|
|
20240321,110100,841612020,13530,13540,13540,13530,43
|
|
20240321,110000,841029850,13530,13540,13540,13530,120
|
|
20240321,105900,839405660,13590,13570,13590,13540,479
|
|
20240321,105800,832911160,13570,13570,13570,13570,32
|
|
20240321,105700,832476920,13580,13580,13580,13580,25
|
|
20240321,105600,832137420,13580,13580,13580,13570,51
|
|
20240321,105500,831445140,13580,13580,13580,13580,51
|
|
20240321,105400,830752560,13580,13620,13620,13580,127
|
|
20240321,105300,829024620,13680,13580,13680,13580,144
|
|
20240321,105200,827067140,13580,13610,13610,13580,1590
|
|
20240321,105100,805463640,13620,13630,13630,13620,251
|
|
20240321,105000,802044610,13620,13620,13620,13620,0
|
|
20240321,104900,802044610,13620,13680,13680,13610,166
|
|
20240321,104800,799782790,13610,13610,13610,13610,0
|
|
20240321,104700,799782790,13610,13610,13610,13610,29
|
|
20240321,104600,799388100,13610,13610,13610,13600,916
|
|
20240321,104500,786923100,13610,13630,13630,13610,181
|
|
20240321,104400,784456670,13630,13640,13640,13620,291
|
|
20240321,104300,780491370,13640,13640,13640,13640,53
|
|
20240321,104200,779768450,13650,13700,13700,13650,2364
|
|
20240321,104100,747450150,13700,13700,13700,13700,302
|
|
20240321,104000,743312750,13700,13710,13720,13700,258
|
|
20240321,103900,739775740,13680,13680,13680,13680,1
|
|
20240321,103800,739762060,13680,13700,13700,13680,119
|
|
20240321,103700,738132560,13710,13710,13710,13710,15
|
|
20240321,103600,737926910,13720,13710,13730,13710,311
|
|
20240321,103500,733662400,13700,13670,13700,13670,227
|
|
20240321,103400,730558900,13670,13670,13670,13670,9
|
|
20240321,103300,730435870,13690,13670,13690,13670,124
|
|
20240321,103200,728740770,13700,13700,13700,13700,0
|
|
20240321,103100,728740770,13700,13670,13700,13670,36
|
|
20240321,103000,728248620,13670,13670,13670,13670,4
|
|
20240321,102900,728193940,13670,13660,13670,13660,51
|
|
20240321,102800,727496900,13690,13690,13700,13690,205
|
|
20240321,102700,724690410,13690,13660,13690,13660,32
|
|
20240321,102600,724252490,13660,13660,13660,13660,75
|
|
20240321,102500,723227990,13660,13660,13670,13650,846
|
|
20240321,102400,711671330,13660,13650,13710,13650,457
|
|
20240321,102300,705428560,13650,13650,13650,13650,85
|
|
20240321,102200,704268310,13640,13700,13720,13640,884
|
|
20240321,102100,692193390,13650,13690,13690,13650,725
|
|
20240321,102000,682292760,13710,13760,13760,13700,349
|
|
20240321,101900,677509170,13760,13780,13780,13760,180
|
|
20240321,101800,675029360,13780,13710,13780,13710,202
|
|
20240321,101700,672248190,13700,13740,13740,13700,329
|
|
20240321,101600,667732810,13750,13780,13780,13750,747
|
|
20240321,101500,657445580,13780,13790,13790,13770,628
|
|
20240321,101400,648792450,13800,13800,13800,13800,2
|
|
20240321,101300,648764850,13790,13810,13810,13790,130
|
|
20240321,101200,646971840,13810,13790,13880,13790,303
|
|
20240321,101100,642778180,13790,13830,13830,13790,903
|
|
20240321,101000,630309120,13850,13850,13890,13830,629
|
|
20240321,100900,621581230,13850,13880,13890,13850,472
|
|
20240321,100800,615033360,13880,13860,13880,13840,2912
|
|
20240321,100700,574637570,13860,13840,13860,13840,810
|
|
20240321,100600,563412560,13840,13820,13870,13820,922
|
|
20240321,100500,550651150,13820,13750,13820,13750,1943
|
|
20240321,100400,523825810,13780,13790,13790,13750,340
|
|
20240321,100300,519139850,13790,13740,13800,13720,2793
|
|
20240321,100200,480678930,13710,13750,13750,13700,254
|
|
20240321,100100,477188700,13750,13740,13750,13700,1330
|
|
20240321,100000,458936900,13750,13740,13750,13740,739
|
|
20240321,095900,448775840,13740,13730,13750,13730,475
|
|
20240321,095800,442249450,13730,13700,13740,13700,371
|
|
20240321,095700,437155110,13720,13720,13730,13720,227
|
|
20240321,095600,434040470,13720,13650,13720,13650,514
|
|
20240321,095500,426997360,13640,13640,13640,13640,76
|
|
20240321,095400,425960720,13630,13630,13700,13620,437
|
|
20240321,095300,419990560,13630,13620,13700,13620,273
|
|
20240321,095200,416259190,13620,13690,13690,13620,160
|
|
20240321,095100,414079850,13610,13610,13610,13610,10
|
|
20240321,095000,413943750,13610,13590,13700,13590,90
|
|
20240321,094900,412714550,13710,13630,13710,13560,697
|
|
20240321,094800,403189960,13560,13560,13670,13550,1977
|
|
20240321,094700,376229920,13540,13540,13540,13540,40
|
|
20240321,094600,375688320,13560,13540,13560,13540,27
|
|
20240321,094500,375322680,13540,13550,13550,13540,103
|
|
20240321,094400,373927360,13540,13540,13540,13540,33
|
|
20240321,094300,373480540,13540,13600,13600,13540,593
|
|
20240321,094200,365428630,13540,13530,13540,13530,69
|
|
20240321,094100,364494960,13540,13540,13600,13540,529
|
|
20240321,094000,357328930,13550,13570,13600,13550,597
|
|
20240321,093900,349234000,13570,13600,13600,13570,258
|
|
20240321,093800,345731290,13600,13600,13630,13600,1060
|
|
20240321,093700,331313380,13620,13620,13650,13600,322
|
|
20240321,093600,326932020,13620,13620,13620,13620,42
|
|
20240321,093500,326359980,13680,13610,13680,13600,130
|
|
20240321,093400,324586410,13610,13610,13610,13600,305
|
|
20240321,093300,320437760,13610,13620,13620,13610,261
|
|
20240321,093200,316883840,13620,13620,13620,13620,43
|
|
20240321,093100,316298180,13620,13640,13640,13610,816
|
|
20240321,093000,305181310,13640,13630,13640,13630,110
|
|
20240321,092900,303681990,13660,13630,13660,13620,422
|
|
20240321,092800,297928230,13620,13630,13660,13620,57
|
|
20240321,092700,297150120,13620,13620,13620,13620,202
|
|
20240321,092600,294398880,13620,13710,13710,13620,418
|
|
20240321,092500,288695960,13640,13680,13730,13600,1779
|
|
20240321,092400,264379470,13680,13710,13710,13680,642
|
|
20240321,092300,255588560,13680,13710,13720,13670,1268
|
|
20240321,092200,238214040,13710,13680,13720,13680,2932
|
|
20240321,092100,198045140,13680,13620,13680,13600,2747
|
|
20240321,092000,160565890,13620,13510,13630,13510,3195
|
|
20240321,091900,117189290,13520,13460,13520,13460,1068
|
|
20240321,091800,102787210,13450,13440,13460,13400,139
|
|
20240321,091700,100918040,13430,13440,13460,13390,272
|
|
20240321,091600,97259140,13440,13380,13440,13380,172
|
|
20240321,091500,94951550,13380,13400,13400,13380,37
|
|
20240321,091400,94456220,13440,13350,13460,13350,764
|
|
20240321,091300,84180870,13350,13350,13440,13340,1344
|
|
20240321,091200,66171650,13340,13340,13380,13340,1204
|
|
20240321,091100,50078660,13340,13290,13370,13290,989
|
|
20240321,091000,36889770,13290,13290,13300,13290,311
|
|
20240321,090900,32755450,13260,13260,13260,13260,302
|
|
20240321,090800,28750930,13250,13260,13260,13250,337
|
|
20240321,090700,24282810,13260,13260,13260,13260,68
|
|
20240321,090600,23381130,13300,13270,13300,13270,319
|
|
20240321,090500,19147400,13270,13270,13270,13270,36
|
|
20240321,090400,18669680,13270,13260,13310,13260,380
|
|
20240321,090300,13617930,13260,13260,13280,13250,226
|
|
20240321,090200,10619680,13260,13250,13260,13250,201
|
|
20240321,090100,7955920,13250,13220,13300,13220,313
|
|
20240321,090000,3804320,13220,13210,13220,13110,288
|