589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,184600,296261874280,14460,14460,14460,14460,231085
|
|
20240313,184500,296261874280,14460,14460,14460,14460,0
|
|
20240313,184400,296261874280,14460,14460,14460,14460,0
|
|
20240313,184300,296261874280,14460,14460,14460,14460,0
|
|
20240313,184200,296261874280,14460,14460,14460,14460,0
|
|
20240313,184100,296261874280,14460,14460,14460,14460,0
|
|
20240313,184000,296261874280,14460,14460,14460,14460,0
|
|
20240313,183900,296261874280,14460,14460,14460,14460,0
|
|
20240313,183800,296261874280,14460,14460,14460,14460,0
|
|
20240313,183700,296261874280,14460,14460,14460,14460,0
|
|
20240313,183600,296261874280,14460,14460,14460,14460,0
|
|
20240313,183500,296261874280,14460,14460,14460,14460,0
|
|
20240313,183400,296261874280,14460,14460,14460,14460,0
|
|
20240313,183300,296261874280,14460,14460,14460,14460,0
|
|
20240313,183200,296261874280,14460,14460,14460,14460,0
|
|
20240313,183100,296261874280,14460,14460,14460,14460,0
|
|
20240313,183000,296261874280,14460,14460,14460,14460,0
|
|
20240313,182900,296261874280,14460,14460,14460,14460,0
|
|
20240313,182800,296261874280,14460,14460,14460,14460,0
|
|
20240313,182700,296261874280,14460,14460,14460,14460,0
|
|
20240313,182600,296261874280,14460,14460,14460,14460,0
|
|
20240313,182500,296261874280,14460,14460,14460,14460,0
|
|
20240313,182400,296261874280,14460,14460,14460,14460,0
|
|
20240313,182300,296261874280,14460,14460,14460,14460,0
|
|
20240313,182200,296261874280,14460,14460,14460,14460,0
|
|
20240313,182100,296261874280,14460,14460,14460,14460,0
|
|
20240313,182000,296261874280,14460,14460,14460,14460,0
|
|
20240313,181900,296261874280,14460,14460,14460,14460,0
|
|
20240313,181800,296261874280,14460,14460,14460,14460,0
|
|
20240313,181700,296261874280,14460,14460,14460,14460,0
|
|
20240313,181600,296261874280,14460,14460,14460,14460,231085
|
|
20240313,181500,296261874280,14460,14460,14460,14460,0
|
|
20240313,181400,296261874280,14460,14460,14460,14460,0
|
|
20240313,181300,296261874280,14460,14460,14460,14460,0
|
|
20240313,181200,296261874280,14460,14460,14460,14460,0
|
|
20240313,181100,296261874280,14460,14460,14460,14460,0
|
|
20240313,181000,296261874280,14460,14460,14460,14460,0
|
|
20240313,180900,296261874280,14460,14460,14460,14460,0
|
|
20240313,180800,296261874280,14460,14460,14460,14460,0
|
|
20240313,180700,296261874280,14460,14460,14460,14460,0
|
|
20240313,180600,296261874280,14460,14460,14460,14460,0
|
|
20240313,180500,296261874280,14460,14460,14460,14460,0
|
|
20240313,180400,296261874280,14460,14460,14460,14460,0
|
|
20240313,180300,296261874280,14460,14460,14460,14460,0
|
|
20240313,180200,296261874280,14460,14460,14460,14460,0
|
|
20240313,180100,296261874280,14460,14460,14460,14460,0
|
|
20240313,180000,296261874280,14460,14460,14460,14460,0
|
|
20240313,175900,296261874280,14460,14460,14460,14460,0
|
|
20240313,175800,296261874280,14460,14460,14460,14460,0
|
|
20240313,175700,296261874280,14460,14460,14460,14460,0
|
|
20240313,175600,296261874280,14460,14460,14460,14460,0
|
|
20240313,175500,296261874280,14460,14460,14460,14460,0
|
|
20240313,175400,296261874280,14460,14460,14460,14460,0
|
|
20240313,175300,296261874280,14460,14460,14460,14460,0
|
|
20240313,175200,296261874280,14460,14460,14460,14460,0
|
|
20240313,175100,296261874280,14460,14460,14460,14460,0
|
|
20240313,175000,296261874280,14460,14460,14460,14460,0
|
|
20240313,174900,296261874280,14460,14460,14460,14460,0
|
|
20240313,174800,296261874280,14460,14460,14460,14460,0
|
|
20240313,174700,296261874280,14460,14460,14460,14460,0
|
|
20240313,174600,296261874280,14460,14460,14460,14460,231085
|
|
20240313,174500,296261874280,14460,14460,14460,14460,0
|
|
20240313,174400,296261874280,14460,14460,14460,14460,0
|
|
20240313,174300,296261874280,14460,14460,14460,14460,0
|
|
20240313,174200,296261874280,14460,14460,14460,14460,0
|
|
20240313,174100,296261874280,14460,14460,14460,14460,0
|
|
20240313,174000,296261874280,14460,14460,14460,14460,0
|
|
20240313,173900,296261874280,14460,14460,14460,14460,0
|
|
20240313,173800,296261874280,14460,14460,14460,14460,0
|
|
20240313,173700,296261874280,14460,14460,14460,14460,0
|
|
20240313,173600,296261874280,14460,14460,14460,14460,0
|
|
20240313,173500,296261874280,14460,14460,14460,14460,0
|
|
20240313,173400,296261874280,14460,14460,14460,14460,0
|
|
20240313,173300,296261874280,14460,14460,14460,14460,0
|
|
20240313,173200,296261874280,14460,14460,14460,14460,0
|
|
20240313,173100,296261874280,14460,14460,14460,14460,0
|
|
20240313,173000,296261874280,14460,14460,14460,14460,0
|
|
20240313,172900,296261874280,14460,14460,14460,14460,0
|
|
20240313,172800,296261874280,14460,14460,14460,14460,0
|
|
20240313,172700,296261874280,14460,14460,14460,14460,0
|
|
20240313,172600,296261874280,14460,14460,14460,14460,0
|
|
20240313,172500,296261874280,14460,14460,14460,14460,0
|
|
20240313,172400,296261874280,14460,14460,14460,14460,0
|
|
20240313,172300,296261874280,14460,14460,14460,14460,0
|
|
20240313,172200,296261874280,14460,14460,14460,14460,0
|
|
20240313,172100,296261874280,14460,14460,14460,14460,0
|
|
20240313,172000,296261874280,14460,14460,14460,14460,0
|
|
20240313,171900,296261874280,14460,14460,14460,14460,0
|
|
20240313,171800,296261874280,14460,14460,14460,14460,0
|
|
20240313,171700,296261874280,14460,14460,14460,14460,0
|
|
20240313,171600,296261874280,14460,14460,14460,14460,231085
|
|
20240313,171500,296261874280,14460,14460,14460,14460,0
|
|
20240313,171400,296261874280,14460,14460,14460,14460,0
|
|
20240313,171300,296261874280,14460,14460,14460,14460,0
|
|
20240313,171200,296261874280,14460,14460,14460,14460,0
|
|
20240313,171100,296261874280,14460,14460,14460,14460,0
|
|
20240313,171000,296261874280,14460,14460,14460,14460,0
|
|
20240313,170900,296261874280,14460,14460,14460,14460,0
|
|
20240313,170800,296261874280,14460,14460,14460,14460,0
|
|
20240313,170700,296261874280,14460,14460,14460,14460,0
|
|
20240313,170600,296261874280,14460,14460,14460,14460,0
|
|
20240313,170500,296261874280,14460,14460,14460,14460,0
|
|
20240313,170400,296261874280,14460,14460,14460,14460,0
|
|
20240313,170300,296261874280,14460,14460,14460,14460,0
|
|
20240313,170200,296261874280,14460,14460,14460,14460,0
|
|
20240313,170100,296261874280,14460,14460,14460,14460,0
|
|
20240313,170000,296261874280,14460,14460,14460,14460,0
|
|
20240313,165900,296261874280,14460,14460,14460,14460,0
|
|
20240313,165800,296261874280,14460,14460,14460,14460,0
|
|
20240313,165700,296261874280,14460,14460,14460,14460,0
|
|
20240313,165600,296261874280,14460,14460,14460,14460,0
|
|
20240313,165500,296261874280,14460,14460,14460,14460,0
|
|
20240313,165400,296261874280,14460,14460,14460,14460,0
|
|
20240313,165300,296261874280,14460,14460,14460,14460,0
|
|
20240313,165200,296261874280,14460,14460,14460,14460,0
|
|
20240313,165100,296261874280,14460,14460,14460,14460,0
|
|
20240313,165000,296261874280,14460,14460,14460,14460,0
|
|
20240313,164900,296261874280,14460,14460,14460,14460,0
|
|
20240313,164800,296261874280,14460,14460,14460,14460,0
|
|
20240313,164700,296261874280,14460,14460,14460,14460,0
|
|
20240313,164600,296261874280,14460,14460,14460,14460,231085
|
|
20240313,164500,296261874280,14460,14460,14460,14460,0
|
|
20240313,164400,296261874280,14460,14460,14460,14460,0
|
|
20240313,164300,296261874280,14460,14460,14460,14460,0
|
|
20240313,164200,296261874280,14460,14460,14460,14460,0
|
|
20240313,164100,296261874280,14460,14460,14460,14460,0
|
|
20240313,164000,296261874280,14460,14460,14460,14460,0
|
|
20240313,163900,296261874280,14460,14460,14460,14460,0
|
|
20240313,163800,296261874280,14460,14460,14460,14460,0
|
|
20240313,163700,296261874280,14460,14460,14460,14460,0
|
|
20240313,163600,296261874280,14460,14460,14460,14460,0
|
|
20240313,163500,296261874280,14460,14460,14460,14460,0
|
|
20240313,163400,296261874280,14460,14460,14460,14460,0
|
|
20240313,163300,296261874280,14460,14460,14460,14460,0
|
|
20240313,163200,296261874280,14460,14460,14460,14460,0
|
|
20240313,163100,296261874280,14460,14460,14460,14460,0
|
|
20240313,163000,296261874280,14460,14460,14460,14460,0
|
|
20240313,162900,296261874280,14460,14460,14460,14460,0
|
|
20240313,162800,296261874280,14460,14460,14460,14460,0
|
|
20240313,162700,296261874280,14460,14460,14460,14460,0
|
|
20240313,162600,296261874280,14460,14460,14460,14460,0
|
|
20240313,162500,296261874280,14460,14460,14460,14460,0
|
|
20240313,162400,296261874280,14460,14460,14460,14460,0
|
|
20240313,162300,296261874280,14460,14460,14460,14460,0
|
|
20240313,162200,296261874280,14460,14460,14460,14460,0
|
|
20240313,162100,296261874280,14460,14460,14460,14460,0
|
|
20240313,162000,296261874280,14460,14460,14460,14460,0
|
|
20240313,161900,296261874280,14460,14460,14460,14460,0
|
|
20240313,161800,296261874280,14460,14460,14460,14460,0
|
|
20240313,161700,296261874280,14460,14460,14460,14460,0
|
|
20240313,161600,296261874280,14460,14460,14460,14460,231085
|
|
20240313,161500,296261874280,14460,14460,14460,14460,0
|
|
20240313,161400,296261874280,14460,14460,14460,14460,0
|
|
20240313,161300,296261874280,14460,14460,14460,14460,0
|
|
20240313,161200,296261874280,14460,14460,14460,14460,0
|
|
20240313,161100,296261874280,14460,14460,14460,14460,0
|
|
20240313,161000,296261874280,14460,14460,14460,14460,0
|
|
20240313,160900,296261874280,14460,14460,14460,14460,0
|
|
20240313,160800,296261874280,14460,14460,14460,14460,0
|
|
20240313,160700,296261874280,14460,14460,14460,14460,0
|
|
20240313,160600,296261874280,14460,14460,14460,14460,0
|
|
20240313,160500,296261874280,14460,14460,14460,14460,0
|
|
20240313,160400,296261874280,14460,14460,14460,14460,0
|
|
20240313,160300,296261874280,14460,14460,14460,14460,0
|
|
20240313,160200,296261874280,14460,14460,14460,14460,0
|
|
20240313,160100,296261874280,14460,14460,14460,14460,0
|
|
20240313,160000,296261874280,14460,14460,14460,14460,0
|
|
20240313,155900,296261874280,14460,14460,14460,14460,0
|
|
20240313,155800,296261874280,14460,14460,14460,14460,0
|
|
20240313,155700,296261874280,14460,14460,14460,14460,0
|
|
20240313,155600,296261874280,14460,14460,14460,14460,0
|
|
20240313,155500,296261874280,14460,14460,14460,14460,0
|
|
20240313,155400,296261874280,14460,14460,14460,14460,0
|
|
20240313,155300,296261874280,14460,14460,14460,14460,0
|
|
20240313,155200,296261874280,14460,14460,14460,14460,0
|
|
20240313,155100,296261874280,14460,14460,14460,14460,0
|
|
20240313,155000,296261874280,14460,14460,14460,14460,0
|
|
20240313,154900,296261874280,14460,14460,14460,14460,0
|
|
20240313,154800,296261874280,14460,14460,14460,14460,0
|
|
20240313,154700,296261874280,14460,14460,14460,14460,0
|
|
20240313,154600,296261874280,14460,14460,14460,14460,231085
|
|
20240313,154500,296261874280,14460,14460,14460,14460,0
|
|
20240313,154400,296261874280,14460,14460,14460,14460,0
|
|
20240313,154300,296261874280,14460,14460,14460,14460,0
|
|
20240313,154200,296261874280,14460,14460,14460,14460,0
|
|
20240313,154100,296261874280,14460,14460,14460,14460,0
|
|
20240313,154000,296261874280,14460,14460,14460,14460,0
|
|
20240313,153900,296261874280,14460,14460,14460,14460,0
|
|
20240313,153800,296261874280,14460,14460,14460,14460,0
|
|
20240313,153700,296261874280,14460,14460,14460,14460,0
|
|
20240313,153600,296261874280,14460,14460,14460,14460,0
|
|
20240313,153500,296261874280,14460,14460,14460,14460,0
|
|
20240313,153400,296261874280,14460,14460,14460,14460,0
|
|
20240313,153300,296261874280,14460,14460,14460,14460,0
|
|
20240313,153200,296261874280,14460,14460,14460,14460,0
|
|
20240313,153100,296261874280,14460,14460,14460,14460,0
|
|
20240313,153000,296261874280,14460,14460,14460,14460,231085
|
|
20240313,152900,292920385180,14500,14500,14500,14500,0
|
|
20240313,152800,292920385180,14500,14500,14500,14500,0
|
|
20240313,152700,292920385180,14500,14500,14500,14500,0
|
|
20240313,152600,292920385180,14500,14500,14500,14500,0
|
|
20240313,152500,292920385180,14500,14500,14500,14500,0
|
|
20240313,152400,292920385180,14500,14500,14500,14500,0
|
|
20240313,152300,292920385180,14500,14500,14500,14500,0
|
|
20240313,152200,292920385180,14500,14500,14500,14500,0
|
|
20240313,152100,292920385180,14500,14500,14500,14500,0
|
|
20240313,152000,292920385180,14500,14500,14500,14500,0
|
|
20240313,151900,292920385180,14500,14460,14570,14450,158435
|
|
20240313,151800,290622738440,14450,14570,14580,14320,168564
|
|
20240313,151700,288189617330,14570,14660,14710,14510,97282
|
|
20240313,151600,286769494000,14670,14640,14750,14600,72387
|
|
20240313,151500,285707144910,14630,14520,14700,14510,103693
|
|
20240313,151400,284189634100,14510,14610,14640,14440,126301
|
|
20240313,151300,282352979600,14610,14720,14730,14510,209164
|
|
20240313,151200,279297264230,14720,14830,14830,14720,55236
|
|
20240313,151100,278481268760,14830,14870,14870,14780,56994
|
|
20240313,151000,277636404770,14860,14830,14880,14830,30363
|
|
20240313,150900,277185258900,14830,14920,14920,14760,93186
|
|
20240313,150800,275803491660,14910,14880,14930,14880,27293
|
|
20240313,150700,275396671840,14890,14880,14950,14870,52985
|
|
20240313,150600,274607207270,14880,14970,14980,14870,41977
|
|
20240313,150500,273980753670,14970,14980,15030,14850,117959
|
|
20240313,150400,272217325160,14970,14980,15000,14950,23359
|
|
20240313,150300,271867483680,14960,15030,15030,14930,68314
|
|
20240313,150200,270844053870,15030,14980,15030,14950,73460
|
|
20240313,150100,269742903870,14980,14970,15010,14950,117048
|
|
20240313,150000,267988950180,14970,14860,15000,14850,241451
|
|
20240313,145900,264374535380,14850,14890,14900,14820,53870
|
|
20240313,145800,263573855690,14900,14920,14920,14840,39947
|
|
20240313,145700,262979328180,14910,14810,14930,14800,116625
|
|
20240313,145600,261242956670,14810,14870,14870,14810,62656
|
|
20240313,145500,260313307630,14860,14800,14880,14800,100349
|
|
20240313,145400,258823133940,14810,14880,14930,14700,175161
|
|
20240313,145300,256226264860,14880,14590,14880,14560,196837
|
|
20240313,145200,253322686220,14590,14600,14610,14590,14429
|
|
20240313,145100,253112029560,14600,14520,14620,14500,38026
|
|
20240313,145000,252558614980,14520,14680,14680,14510,49322
|
|
20240313,144900,251839385920,14680,14590,14680,14550,50028
|
|
20240313,144800,251107927530,14590,14610,14610,14570,12268
|
|
20240313,144700,250928945730,14600,14650,14670,14600,19466
|
|
20240313,144600,250643987740,14660,14620,14660,14550,33098
|
|
20240313,144500,250161144890,14620,14650,14650,14600,15083
|
|
20240313,144400,249940704310,14640,14690,14700,14640,7513
|
|
20240313,144300,249830515810,14690,14630,14720,14590,28868
|
|
20240313,144200,249407093320,14640,14660,14670,14630,11170
|
|
20240313,144100,249243413230,14660,14720,14730,14630,30595
|
|
20240313,144000,248793722140,14720,14620,14730,14610,27266
|
|
20240313,143900,248393588990,14630,14670,14680,14570,33904
|
|
20240313,143800,247898043600,14670,14580,14680,14570,20596
|
|
20240313,143700,247596566740,14580,14550,14640,14530,64105
|
|
20240313,143600,246661542930,14560,14680,14690,14550,67013
|
|
20240313,143500,245681015960,14690,14710,14720,14660,23322
|
|
20240313,143400,245338470180,14700,14740,14740,14670,24071
|
|
20240313,143300,244984549620,14730,14700,14750,14700,19906
|
|
20240313,143200,244691411860,14700,14740,14740,14680,19652
|
|
20240313,143100,244402358560,14740,14670,14770,14670,42601
|
|
20240313,143000,243774607300,14670,14690,14700,14650,33257
|
|
20240313,142900,243286717230,14700,14700,14730,14690,43266
|
|
20240313,142800,242650856010,14700,14750,14790,14670,58001
|
|
20240313,142700,241796411920,14750,14730,14770,14720,25367
|
|
20240313,142600,241422272490,14730,14750,14760,14700,22275
|
|
20240313,142500,241094282550,14760,14700,14780,14670,80617
|
|
20240313,142400,239907191850,14700,14710,14710,14690,13754
|
|
20240313,142300,239704985560,14710,14740,14750,14680,47096
|
|
20240313,142200,239012233860,14740,14790,14790,14700,46138
|
|
20240313,142100,238332340520,14790,14750,14790,14720,28825
|
|
20240313,142000,237907374990,14740,14730,14790,14690,53395
|
|
20240313,141900,237120962660,14740,14790,14790,14720,54539
|
|
20240313,141800,236315713450,14770,14790,14790,14680,83772
|
|
20240313,141700,235081601860,14780,14810,14840,14750,72264
|
|
20240313,141600,234012272390,14830,14830,14850,14740,195178
|
|
20240313,141500,231119053280,14830,14600,14840,14600,233399
|
|
20240313,141400,227680612640,14610,14620,14630,14520,63646
|
|
20240313,141300,226751696860,14630,14550,14630,14540,82371
|
|
20240313,141200,225549215390,14550,14400,14580,14390,79162
|
|
20240313,141100,224400470180,14410,14380,14420,14250,98308
|
|
20240313,141000,222992953610,14380,14520,14520,14300,136893
|
|
20240313,140900,221021972620,14520,14530,14540,14480,29504
|
|
20240313,140800,220594051150,14540,14560,14560,14520,13255
|
|
20240313,140700,220401312450,14570,14550,14590,14540,12505
|
|
20240313,140600,220219093140,14550,14560,14570,14540,8889
|
|
20240313,140500,220089754100,14560,14540,14570,14490,56044
|
|
20240313,140400,219276396690,14540,14620,14630,14530,23484
|
|
20240313,140300,218933830840,14600,14580,14650,14570,21082
|
|
20240313,140200,218625642520,14580,14660,14670,14580,24800
|
|
20240313,140100,218262926740,14660,14670,14720,14650,56429
|
|
20240313,140000,217433653520,14660,14560,14710,14550,89861
|
|
20240313,135900,216115772230,14560,14520,14560,14500,17966
|
|
20240313,135800,215854852660,14530,14500,14580,14500,18660
|
|
20240313,135700,215583527430,14490,14500,14520,14480,21917
|
|
20240313,135600,215265761980,14490,14560,14560,14470,51943
|
|
20240313,135500,214512240060,14550,14580,14580,14540,15700
|
|
20240313,135400,214283603510,14580,14530,14580,14510,24543
|
|
20240313,135300,213926895940,14530,14570,14580,14520,25404
|
|
20240313,135200,213557242080,14580,14630,14630,14570,13146
|
|
20240313,135100,213365535140,14630,14550,14660,14530,36331
|
|
20240313,135000,212834809910,14550,14600,14610,14550,25721
|
|
20240313,134900,212459851460,14610,14680,14680,14590,17205
|
|
20240313,134800,212208034380,14670,14530,14680,14520,33279
|
|
20240313,134700,211721638270,14530,14640,14640,14510,50481
|
|
20240313,134600,210985836360,14640,14660,14720,14630,35176
|
|
20240313,134500,210469329190,14650,14640,14660,14600,37464
|
|
20240313,134400,209921332240,14650,14660,14670,14640,30026
|
|
20240313,134300,209481520030,14670,14690,14690,14630,27637
|
|
20240313,134200,209076424900,14680,14710,14770,14670,107503
|
|
20240313,134100,207493801600,14720,14690,14740,14630,74716
|
|
20240313,134000,206395262010,14690,14580,14740,14560,120190
|
|
20240313,133900,204634332340,14580,14470,14600,14460,39694
|
|
20240313,133800,204057438120,14470,14590,14600,14470,71592
|
|
20240313,133700,203017588940,14590,14610,14630,14580,36197
|
|
20240313,133600,202489134640,14610,14540,14640,14520,59050
|
|
20240313,133500,201628689600,14530,14630,14700,14520,102406
|
|
20240313,133400,200132755190,14650,14670,14690,14600,99289
|
|
20240313,133300,198679334880,14660,14670,14760,14660,87648
|
|
20240313,133200,197390094570,14670,14770,14770,14670,112463
|
|
20240313,133100,195733256750,14760,14640,14780,14640,159201
|
|
20240313,133000,193389345570,14660,14670,14700,14620,102464
|
|
20240313,132900,191887010810,14680,14650,14700,14610,197392
|
|
20240313,132800,188991396300,14660,14640,14660,14520,163350
|
|
20240313,132700,186604858830,14650,14470,14660,14450,356397
|
|
20240313,132600,181409212470,14460,14270,14480,14230,94184
|
|
20240313,132500,180055140630,14270,14240,14290,14210,34080
|
|
20240313,132400,179569776900,14250,14280,14280,14230,35854
|
|
20240313,132300,179058935090,14280,14260,14380,14210,41374
|
|
20240313,132200,178466827160,14260,14380,14390,14200,62767
|
|
20240313,132100,177570289020,14370,14370,14410,14350,22874
|
|
20240313,132000,177241352590,14370,14460,14460,14330,43932
|
|
20240313,131900,176609357940,14450,14340,14480,14330,48112
|
|
20240313,131800,175915535100,14350,14420,14470,14340,60614
|
|
20240313,131700,175041894360,14420,14490,14520,14410,132293
|
|
20240313,131600,173127970840,14490,14380,14500,14380,145744
|
|
20240313,131500,171019836140,14380,14210,14410,14210,97496
|
|
20240313,131400,169621614890,14220,14330,14330,14150,55684
|
|
20240313,131300,168829087500,14320,14250,14350,14240,141765
|
|
20240313,131200,166801912720,14250,14030,14260,14030,103997
|
|
20240313,131100,165326293940,14020,14110,14120,14020,62916
|
|
20240313,131000,164442055050,14110,14130,14140,14000,114622
|
|
20240313,130900,162829977740,14160,14210,14230,14120,52943
|
|
20240313,130800,162080101060,14210,14200,14270,14190,45611
|
|
20240313,130700,161431407580,14190,14260,14270,14160,110189
|
|
20240313,130600,159866246170,14260,14270,14290,14260,25355
|
|
20240313,130500,159504326890,14270,14310,14370,14270,27843
|
|
20240313,130400,159105480460,14300,14360,14360,14230,57384
|
|
20240313,130300,158286298250,14350,14460,14460,14350,40884
|
|
20240313,130200,157697553000,14460,14390,14470,14380,71611
|
|
20240313,130100,156663651230,14390,14260,14410,14250,58083
|
|
20240313,130000,155829039270,14260,14300,14350,14240,61900
|
|
20240313,125900,154944924330,14300,14360,14360,14260,79389
|
|
20240313,125800,153808869960,14350,14400,14420,14340,52073
|
|
20240313,125700,153060269810,14400,14510,14510,14390,42134
|
|
20240313,125600,152451127140,14510,14390,14510,14380,88092
|
|
20240313,125500,151176395770,14390,14400,14400,14360,33449
|
|
20240313,125400,150695318100,14400,14440,14440,14350,85733
|
|
20240313,125300,149461092840,14430,14440,14500,14430,37767
|
|
20240313,125200,148914941870,14440,14420,14530,14400,56522
|
|
20240313,125100,148097506680,14420,14520,14550,14410,75190
|
|
20240313,125000,147008319230,14520,14540,14540,14370,152955
|
|
20240313,124900,144798169590,14540,14610,14610,14490,132244
|
|
20240313,124800,142875267060,14600,14480,14610,14440,156694
|
|
20240313,124700,140602052450,14490,14410,14490,14390,118423
|
|
20240313,124600,138890511390,14410,14350,14430,14330,139027
|
|
20240313,124500,136890054870,14360,14270,14380,14270,157936
|
|
20240313,124400,134625212910,14270,14230,14270,14200,66220
|
|
20240313,124300,133683353040,14230,14270,14290,14210,97098
|
|
20240313,124200,132299862080,14270,14220,14290,14200,167593
|
|
20240313,124100,129912742940,14220,14180,14230,14130,199310
|
|
20240313,124000,127087016030,14150,14150,14150,14150,0
|
|
20240313,123900,127087016030,14150,14140,14150,14130,46775
|
|
20240313,123800,126425268570,14130,13970,14150,13960,244258
|
|
20240313,123700,122982982110,13960,13970,13980,13950,15617
|
|
20240313,123600,122764871870,13960,14010,14020,13940,45269
|
|
20240313,123500,122131712100,14000,13970,14030,13950,89550
|
|
20240313,123400,120877632420,13960,13910,13970,13900,52523
|
|
20240313,123300,120145224130,13910,13830,13920,13820,33778
|
|
20240313,123200,119676693200,13810,13800,13840,13780,24657
|
|
20240313,123100,119336509570,13790,13790,13850,13770,31349
|
|
20240313,123000,118903723030,13800,13850,13860,13720,77072
|
|
20240313,122900,117842292580,13840,13920,13920,13800,90050
|
|
20240313,122800,116594823480,13910,13930,13990,13910,21562
|
|
20240313,122700,116294497590,13930,13970,14000,13920,32484
|
|
20240313,122600,115841560160,13930,13930,14000,13910,22301
|
|
20240313,122500,115530195380,13930,13950,13960,13910,38545
|
|
20240313,122400,114993421680,13950,13980,13990,13940,19523
|
|
20240313,122300,114720841070,13960,14040,14040,13950,35798
|
|
20240313,122200,114219777420,14040,13970,14050,13970,72672
|
|
20240313,122100,113200237700,13980,13960,13980,13920,22490
|
|
20240313,122000,112886507910,13960,13920,14010,13910,33814
|
|
20240313,121900,112414100840,13920,13970,13980,13860,60502
|
|
20240313,121800,111573051600,13960,14030,14070,13960,58856
|
|
20240313,121700,110747546670,14030,13920,14040,13900,67754
|
|
20240313,121600,109801063440,13920,13940,13960,13920,31536
|
|
20240313,121500,109361580760,13940,14000,14020,13900,78476
|
|
20240313,121400,108266898800,14000,14010,14050,13990,61160
|
|
20240313,121300,107409229880,14020,14050,14060,13960,82259
|
|
20240313,121200,106257351510,14050,14000,14090,13990,99527
|
|
20240313,121100,104859352310,14000,14100,14110,13960,145543
|
|
20240313,121000,102816247650,14100,13810,14120,13810,221373
|
|
20240313,120900,99714273000,13820,13850,13890,13800,48182
|
|
20240313,120800,99047895980,13850,13970,13980,13850,136151
|
|
20240313,120700,97153784820,13980,13910,13980,13900,152759
|
|
20240313,120600,95023553460,13900,13820,13920,13780,180209
|
|
20240313,120500,92526903500,13820,13710,13850,13690,155443
|
|
20240313,120400,90383652490,13710,13520,13760,13520,174216
|
|
20240313,120300,87997927190,13530,13500,13530,13430,56423
|
|
20240313,120200,87238014710,13500,13500,13560,13490,44804
|
|
20240313,120100,86632454810,13500,13520,13550,13500,23550
|
|
20240313,120000,86314189700,13520,13570,13570,13500,54784
|
|
20240313,115900,85573345230,13570,13600,13620,13530,28280
|
|
20240313,115800,85189663480,13610,13550,13610,13530,23516
|
|
20240313,115700,84870983650,13550,13620,13620,13510,70127
|
|
20240313,115600,83920697810,13590,13600,13700,13580,94752
|
|
20240313,115500,82627670670,13590,13540,13610,13530,36998
|
|
20240313,115400,82125837210,13550,13700,13700,13540,105067
|
|
20240313,115300,80695634180,13680,13580,13700,13540,118206
|
|
20240313,115200,79086461510,13580,13560,13630,13510,124532
|
|
20240313,115100,77395374560,13560,13590,13620,13550,151222
|
|
20240313,115000,75339573620,13600,13480,13600,13450,230727
|
|
20240313,114900,72215910510,13450,13270,13500,13250,63411
|
|
20240313,114800,71366969810,13250,13280,13310,13250,9394
|
|
20240313,114700,71242318150,13280,13280,13320,13230,10265
|
|
20240313,114600,71105946990,13280,13220,13280,13210,11362
|
|
20240313,114500,70955721000,13230,13240,13250,13210,15490
|
|
20240313,114400,70750920000,13240,13260,13300,13220,16528
|
|
20240313,114300,70532044870,13260,13360,13370,13250,20734
|
|
20240313,114200,70256642140,13360,13270,13360,13250,15795
|
|
20240313,114100,70046454740,13270,13330,13330,13220,62409
|
|
20240313,114000,69218963920,13330,13390,13450,13310,54441
|
|
20240313,113900,68489920590,13400,13340,13450,13310,54720
|
|
20240313,113800,67758264740,13330,13330,13350,13290,18725
|
|
20240313,113700,67509030080,13320,13320,13340,13250,50345
|
|
20240313,113600,66839104900,13270,13310,13340,13210,85867
|
|
20240313,113500,65698180590,13300,13380,13430,13270,99462
|
|
20240313,113400,64370301700,13370,13450,13530,13350,236055
|
|
20240313,113300,61191911620,13450,13150,13460,13110,149945
|
|
20240313,113200,59190490610,13150,13130,13150,13090,11071
|
|
20240313,113100,59045271290,13130,13090,13130,13070,8145
|
|
20240313,113000,58938669020,13080,13100,13120,13060,13931
|
|
20240313,112900,58756398920,13100,13220,13230,13100,25923
|
|
20240313,112800,58415229500,13220,13170,13240,13140,35704
|
|
20240313,112700,57943898310,13180,13090,13190,13070,27402
|
|
20240313,112600,57583576590,13090,13090,13110,13040,23886
|
|
20240313,112500,57271560460,13090,13060,13150,13060,11805
|
|
20240313,112400,57116972980,13060,13180,13180,13060,16938
|
|
20240313,112300,56895093470,13180,13130,13210,13090,18881
|
|
20240313,112200,56647136350,13120,13080,13220,13080,16308
|
|
20240313,112100,56432511630,13080,13160,13160,13080,28955
|
|
20240313,112000,56052757400,13160,13230,13250,13120,47527
|
|
20240313,111900,55426990380,13240,13240,13260,13210,17678
|
|
20240313,111800,55193141460,13240,13170,13280,13170,29841
|
|
20240313,111700,54797801480,13180,13220,13220,13160,30321
|
|
20240313,111600,54397733390,13210,13290,13300,13200,38017
|
|
20240313,111500,53893935950,13300,13310,13320,13270,29378
|
|
20240313,111400,53503386950,13310,13190,13340,13170,47318
|
|
20240313,111300,52876300050,13180,13290,13330,13170,100474
|
|
20240313,111200,51542892380,13300,13260,13400,13210,208279
|
|
20240313,111100,48765063590,13270,13120,13270,13100,89870
|
|
20240313,111000,47581365810,13110,13040,13120,13040,15227
|
|
20240313,110900,47382149330,13050,12980,13070,12970,6803
|
|
20240313,110800,47293455910,12980,13020,13030,12970,8244
|
|
20240313,110700,47186395360,13020,13000,13050,12970,14119
|
|
20240313,110600,47002718990,13000,13010,13010,12930,13323
|
|
20240313,110500,46829898700,13000,13110,13120,13000,30024
|
|
20240313,110400,46438090870,13120,13130,13130,13090,19138
|
|
20240313,110300,46187077720,13130,13130,13140,13040,33075
|
|
20240313,110200,45753770770,13130,13030,13150,12960,57863
|
|
20240313,110100,44997412370,13030,13000,13030,12950,17241
|
|
20240313,110000,44773269110,13000,12930,13010,12910,13684
|
|
20240313,105900,44595785940,12920,12990,12990,12920,15176
|
|
20240313,105800,44399112200,12990,12990,13010,12920,17505
|
|
20240313,105700,44172170850,12990,12890,13030,12880,21868
|
|
20240313,105600,43888408690,12890,12900,12920,12850,19003
|
|
20240313,105500,43643418110,12900,12930,12930,12890,20006
|
|
20240313,105400,43385227100,12920,12920,12980,12900,21543
|
|
20240313,105300,43106607690,12930,12920,12930,12870,18227
|
|
20240313,105200,42871505840,12920,12900,12980,12890,7354
|
|
20240313,105100,42776357300,12920,12930,12950,12880,20889
|
|
20240313,105000,42506621000,12930,12890,12940,12870,9865
|
|
20240313,104900,42379323110,12870,13040,13050,12830,47744
|
|
20240313,104800,41762221490,13040,12960,13040,12910,24155
|
|
20240313,104700,41448384850,12910,12880,12970,12870,24716
|
|
20240313,104600,41129336120,12880,12980,13000,12870,49095
|
|
20240313,104500,40494602230,13000,13010,13040,12940,31764
|
|
20240313,104400,40082167250,13020,13070,13080,13010,15209
|
|
20240313,104300,39883914050,13040,13130,13160,13030,36580
|
|
20240313,104200,39404813180,13150,13050,13160,12950,76326
|
|
20240313,104100,38410156410,13040,12940,13050,12900,75240
|
|
20240313,104000,37434405220,12940,13100,13100,12890,102468
|
|
20240313,103900,36101638600,13080,13150,13180,13070,87124
|
|
20240313,103800,34959284340,13150,13230,13240,13130,61352
|
|
20240313,103700,34150770330,13240,13210,13320,13200,57744
|
|
20240313,103600,33384519890,13210,13200,13300,13190,66101
|
|
20240313,103500,32508132460,13200,13170,13300,13140,63785
|
|
20240313,103400,31665855780,13180,13290,13290,13160,74849
|
|
20240313,103300,30677296630,13280,13200,13400,13070,210385
|
|
20240313,103200,27888379370,13200,13210,13220,13150,78961
|
|
20240313,103100,26847411100,13210,13200,13280,13100,180108
|
|
20240313,103000,24470664130,13200,13150,13250,13060,198442
|
|
20240313,102900,21861616570,13140,13040,13190,13030,221655
|
|
20240313,102800,18954917240,13030,12870,13080,12860,243611
|
|
20240313,102700,15798378560,12800,12800,12800,12800,0
|
|
20240313,102600,15798378560,12800,12800,12800,12800,0
|
|
20240313,102500,15798378560,12800,12750,12800,12720,93446
|
|
20240313,102400,14604584330,12750,12750,12780,12690,67341
|
|
20240313,102300,13746900210,12740,12580,12750,12550,86453
|
|
20240313,102200,12652231050,12550,12560,12620,12550,44998
|
|
20240313,102100,12086049160,12560,12580,12600,12550,44342
|
|
20240313,102000,11527987750,12570,12500,12580,12490,44770
|
|
20240313,101900,10966476610,12490,12490,12500,12470,22829
|
|
20240313,101800,10681384330,12480,12380,12510,12370,90064
|
|
20240313,101700,9559101330,12380,12380,12390,12370,11646
|
|
20240313,101600,9414884260,12370,12360,12380,12340,12109
|
|
20240313,101500,9265176140,12360,12350,12370,12340,14370
|
|
20240313,101400,9087629760,12340,12380,12390,12340,9652
|
|
20240313,101300,8968353600,12380,12320,12390,12310,21129
|
|
20240313,101200,8707283100,12310,12310,12330,12290,4246
|
|
20240313,101100,8654996960,12310,12260,12370,12260,80455
|
|
20240313,101000,7664148050,12250,12260,12260,12250,3568
|
|
20240313,100900,7620421410,12260,12240,12270,12240,10601
|
|
20240313,100800,7490488960,12230,12190,12250,12180,5259
|
|
20240313,100700,7426270460,12190,12200,12200,12180,2756
|
|
20240313,100600,7392677110,12190,12200,12210,12190,3639
|
|
20240313,100500,7348287550,12210,12260,12260,12190,7623
|
|
20240313,100400,7255080200,12250,12230,12260,12230,8120
|
|
20240313,100300,7155617140,12230,12240,12270,12230,10919
|
|
20240313,100200,7021785890,12240,12200,12260,12180,6575
|
|
20240313,100100,6941377330,12200,12200,12200,12170,5667
|
|
20240313,100000,6872296740,12200,12200,12200,12160,1818
|
|
20240313,095900,6850136710,12200,12220,12220,12160,7605
|
|
20240313,095800,6757353400,12220,12230,12230,12200,4521
|
|
20240313,095700,6702110960,12220,12270,12280,12220,12008
|
|
20240313,095600,6555092020,12270,12320,12320,12250,24497
|
|
20240313,095500,6254139210,12320,12140,12330,12140,73189
|
|
20240313,095400,5357905500,12140,12130,12160,12120,3221
|
|
20240313,095300,5318788260,12150,12120,12150,12100,5686
|
|
20240313,095200,5249820090,12120,12120,12120,12090,5603
|
|
20240313,095100,5182006600,12130,12140,12140,12100,3796
|
|
20240313,095000,5135964350,12120,12140,12150,12110,2505
|
|
20240313,094900,5105600220,12150,12180,12200,12140,5615
|
|
20240313,094800,5037348480,12180,12200,12210,12170,13226
|
|
20240313,094700,4876064430,12200,12210,12210,12170,17535
|
|
20240313,094600,4662215830,12210,12140,12260,12140,45774
|
|
20240313,094500,4103619940,12140,12030,12140,12030,17706
|
|
20240313,094400,3889534540,12020,12030,12030,12010,1193
|
|
20240313,094300,3875201860,12040,12080,12080,12010,2548
|
|
20240313,094200,3844504790,12080,12060,12090,12050,5232
|
|
20240313,094100,3781321430,12040,12070,12080,12010,6668
|
|
20240313,094000,3700889160,12070,12050,12070,12050,1554
|
|
20240313,093900,3682152360,12050,12020,12070,12020,8366
|
|
20240313,093800,3581375780,12030,12030,12040,12020,1610
|
|
20240313,093700,3562004450,12040,12000,12040,11990,3383
|
|
20240313,093600,3521301260,12030,11990,12030,11980,4044
|
|
20240313,093500,3472805940,11990,11990,12000,11980,1813
|
|
20240313,093400,3451062860,12000,11950,12000,11950,4858
|
|
20240313,093300,3392904790,11950,11960,11980,11910,3341
|
|
20240313,093200,3352997770,11970,12000,12020,11950,4976
|
|
20240313,093100,3293327140,12000,12040,12050,12000,1168
|
|
20240313,093000,3279285470,12040,12030,12060,12000,4529
|
|
20240313,092900,3224824370,12040,12070,12070,12040,5088
|
|
20240313,092800,3163519500,12060,12030,12100,11980,9225
|
|
20240313,092700,3052347340,12040,12120,12120,12040,9695
|
|
20240313,092600,2935186500,12120,12160,12170,12100,29599
|
|
20240313,092500,2576070400,12170,12080,12180,12080,36460
|
|
20240313,092400,2134322100,12080,12010,12080,12010,15848
|
|
20240313,092300,1943202780,12000,11950,12100,11950,40276
|
|
20240313,092200,1459646280,11930,11920,11970,11900,13041
|
|
20240313,092100,1304014840,11930,11900,11950,11900,8813
|
|
20240313,092000,1198875530,11910,11870,11930,11860,12875
|
|
20240313,091900,1045737170,11850,11850,11860,11810,5016
|
|
20240313,091800,986338510,11820,11830,11840,11810,3912
|
|
20240313,091700,940072500,11830,11830,11830,11830,582
|
|
20240313,091600,933187440,11830,11860,11870,11830,3042
|
|
20240313,091500,897113050,11860,11790,11870,11790,7741
|
|
20240313,091400,805556060,11790,11800,11800,11770,4797
|
|
20240313,091300,749029530,11780,11790,11800,11780,2397
|
|
20240313,091200,720772440,11790,11800,11800,11770,6049
|
|
20240313,091100,649441620,11800,11750,11830,11750,11244
|
|
20240313,091000,516736390,11760,11700,11760,11700,4324
|
|
20240313,090900,466033990,11720,11710,11720,11710,940
|
|
20240313,090800,455026190,11720,11730,11730,11700,680
|
|
20240313,090700,447067890,11740,11750,11750,11700,3867
|
|
20240313,090600,401766880,11750,11740,11750,11740,2084
|
|
20240313,090500,377299160,11750,11760,11760,11730,7553
|
|
20240313,090400,288631940,11770,11780,11790,11750,4042
|
|
20240313,090300,241073330,11790,11740,11790,11740,2844
|
|
20240313,090200,207587620,11740,11730,11740,11730,2064
|
|
20240313,090100,183366100,11700,11660,11720,11650,3885
|
|
20240313,090000,137974060,11650,11640,11670,11630,11630
|