590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,184700,132098117050,13800,13800,13800,13800,97612
|
|
20240314,184600,132098117050,13800,13800,13800,13800,0
|
|
20240314,184500,132098117050,13800,13800,13800,13800,0
|
|
20240314,184400,132098117050,13800,13800,13800,13800,0
|
|
20240314,184300,132098117050,13800,13800,13800,13800,0
|
|
20240314,184200,132098117050,13800,13800,13800,13800,0
|
|
20240314,184100,132098117050,13800,13800,13800,13800,0
|
|
20240314,184000,132098117050,13800,13800,13800,13800,0
|
|
20240314,183900,132098117050,13800,13800,13800,13800,0
|
|
20240314,183800,132098117050,13800,13800,13800,13800,0
|
|
20240314,183700,132098117050,13800,13800,13800,13800,0
|
|
20240314,183600,132098117050,13800,13800,13800,13800,0
|
|
20240314,183500,132098117050,13800,13800,13800,13800,0
|
|
20240314,183400,132098117050,13800,13800,13800,13800,0
|
|
20240314,183300,132098117050,13800,13800,13800,13800,0
|
|
20240314,183200,132098117050,13800,13800,13800,13800,0
|
|
20240314,183100,132098117050,13800,13800,13800,13800,0
|
|
20240314,183000,132098117050,13800,13800,13800,13800,0
|
|
20240314,182900,132098117050,13800,13800,13800,13800,0
|
|
20240314,182800,132098117050,13800,13800,13800,13800,0
|
|
20240314,182700,132098117050,13800,13800,13800,13800,0
|
|
20240314,182600,132098117050,13800,13800,13800,13800,0
|
|
20240314,182500,132098117050,13800,13800,13800,13800,0
|
|
20240314,182400,132098117050,13800,13800,13800,13800,0
|
|
20240314,182300,132098117050,13800,13800,13800,13800,0
|
|
20240314,182200,132098117050,13800,13800,13800,13800,0
|
|
20240314,182100,132098117050,13800,13800,13800,13800,0
|
|
20240314,182000,132098117050,13800,13800,13800,13800,0
|
|
20240314,181900,132098117050,13800,13800,13800,13800,0
|
|
20240314,181800,132098117050,13800,13800,13800,13800,0
|
|
20240314,181700,132098117050,13800,13800,13800,13800,97612
|
|
20240314,181600,132098117050,13800,13800,13800,13800,0
|
|
20240314,181500,132098117050,13800,13800,13800,13800,0
|
|
20240314,181400,132098117050,13800,13800,13800,13800,0
|
|
20240314,181300,132098117050,13800,13800,13800,13800,0
|
|
20240314,181200,132098117050,13800,13800,13800,13800,0
|
|
20240314,181100,132098117050,13800,13800,13800,13800,0
|
|
20240314,181000,132098117050,13800,13800,13800,13800,0
|
|
20240314,180900,132098117050,13800,13800,13800,13800,0
|
|
20240314,180800,132098117050,13800,13800,13800,13800,0
|
|
20240314,180700,132098117050,13800,13800,13800,13800,0
|
|
20240314,180600,132098117050,13800,13800,13800,13800,0
|
|
20240314,180500,132098117050,13800,13800,13800,13800,0
|
|
20240314,180400,132098117050,13800,13800,13800,13800,0
|
|
20240314,180300,132098117050,13800,13800,13800,13800,0
|
|
20240314,180200,132098117050,13800,13800,13800,13800,0
|
|
20240314,180100,132098117050,13800,13800,13800,13800,0
|
|
20240314,180000,132098117050,13800,13800,13800,13800,0
|
|
20240314,175900,132098117050,13800,13800,13800,13800,0
|
|
20240314,175800,132098117050,13800,13800,13800,13800,0
|
|
20240314,175700,132098117050,13800,13800,13800,13800,0
|
|
20240314,175600,132098117050,13800,13800,13800,13800,0
|
|
20240314,175500,132098117050,13800,13800,13800,13800,0
|
|
20240314,175400,132098117050,13800,13800,13800,13800,0
|
|
20240314,175300,132098117050,13800,13800,13800,13800,0
|
|
20240314,175200,132098117050,13800,13800,13800,13800,0
|
|
20240314,175100,132098117050,13800,13800,13800,13800,0
|
|
20240314,175000,132098117050,13800,13800,13800,13800,0
|
|
20240314,174900,132098117050,13800,13800,13800,13800,0
|
|
20240314,174800,132098117050,13800,13800,13800,13800,0
|
|
20240314,174700,132098117050,13800,13800,13800,13800,97612
|
|
20240314,174600,132098117050,13800,13800,13800,13800,0
|
|
20240314,174500,132098117050,13800,13800,13800,13800,0
|
|
20240314,174400,132098117050,13800,13800,13800,13800,0
|
|
20240314,174300,132098117050,13800,13800,13800,13800,0
|
|
20240314,174200,132098117050,13800,13800,13800,13800,0
|
|
20240314,174100,132098117050,13800,13800,13800,13800,0
|
|
20240314,174000,132098117050,13800,13800,13800,13800,0
|
|
20240314,173900,132098117050,13800,13800,13800,13800,0
|
|
20240314,173800,132098117050,13800,13800,13800,13800,0
|
|
20240314,173700,132098117050,13800,13800,13800,13800,0
|
|
20240314,173600,132098117050,13800,13800,13800,13800,0
|
|
20240314,173500,132098117050,13800,13800,13800,13800,0
|
|
20240314,173400,132098117050,13800,13800,13800,13800,0
|
|
20240314,173300,132098117050,13800,13800,13800,13800,0
|
|
20240314,173200,132098117050,13800,13800,13800,13800,0
|
|
20240314,173100,132098117050,13800,13800,13800,13800,0
|
|
20240314,173000,132098117050,13800,13800,13800,13800,0
|
|
20240314,172900,132098117050,13800,13800,13800,13800,0
|
|
20240314,172800,132098117050,13800,13800,13800,13800,0
|
|
20240314,172700,132098117050,13800,13800,13800,13800,0
|
|
20240314,172600,132098117050,13800,13800,13800,13800,0
|
|
20240314,172500,132098117050,13800,13800,13800,13800,0
|
|
20240314,172400,132098117050,13800,13800,13800,13800,0
|
|
20240314,172300,132098117050,13800,13800,13800,13800,0
|
|
20240314,172200,132098117050,13800,13800,13800,13800,0
|
|
20240314,172100,132098117050,13800,13800,13800,13800,0
|
|
20240314,172000,132098117050,13800,13800,13800,13800,0
|
|
20240314,171900,132098117050,13800,13800,13800,13800,0
|
|
20240314,171800,132098117050,13800,13800,13800,13800,0
|
|
20240314,171700,132098117050,13800,13800,13800,13800,97612
|
|
20240314,171600,132098117050,13800,13800,13800,13800,0
|
|
20240314,171500,132098117050,13800,13800,13800,13800,0
|
|
20240314,171400,132098117050,13800,13800,13800,13800,0
|
|
20240314,171300,132098117050,13800,13800,13800,13800,0
|
|
20240314,171200,132098117050,13800,13800,13800,13800,0
|
|
20240314,171100,132098117050,13800,13800,13800,13800,0
|
|
20240314,171000,132098117050,13800,13800,13800,13800,0
|
|
20240314,170900,132098117050,13800,13800,13800,13800,0
|
|
20240314,170800,132098117050,13800,13800,13800,13800,0
|
|
20240314,170700,132098117050,13800,13800,13800,13800,0
|
|
20240314,170600,132098117050,13800,13800,13800,13800,0
|
|
20240314,170500,132098117050,13800,13800,13800,13800,0
|
|
20240314,170400,132098117050,13800,13800,13800,13800,0
|
|
20240314,170300,132098117050,13800,13800,13800,13800,0
|
|
20240314,170200,132098117050,13800,13800,13800,13800,0
|
|
20240314,170100,132098117050,13800,13800,13800,13800,0
|
|
20240314,170000,132098117050,13800,13800,13800,13800,0
|
|
20240314,165900,132098117050,13800,13800,13800,13800,0
|
|
20240314,165800,132098117050,13800,13800,13800,13800,0
|
|
20240314,165700,132098117050,13800,13800,13800,13800,0
|
|
20240314,165600,132098117050,13800,13800,13800,13800,0
|
|
20240314,165500,132098117050,13800,13800,13800,13800,0
|
|
20240314,165400,132098117050,13800,13800,13800,13800,0
|
|
20240314,165300,132098117050,13800,13800,13800,13800,0
|
|
20240314,165200,132098117050,13800,13800,13800,13800,0
|
|
20240314,165100,132098117050,13800,13800,13800,13800,0
|
|
20240314,165000,132098117050,13800,13800,13800,13800,0
|
|
20240314,164900,132098117050,13800,13800,13800,13800,0
|
|
20240314,164800,132098117050,13800,13800,13800,13800,0
|
|
20240314,164700,132098117050,13800,13800,13800,13800,97612
|
|
20240314,164600,132098117050,13800,13800,13800,13800,0
|
|
20240314,164500,132098117050,13800,13800,13800,13800,0
|
|
20240314,164400,132098117050,13800,13800,13800,13800,0
|
|
20240314,164300,132098117050,13800,13800,13800,13800,0
|
|
20240314,164200,132098117050,13800,13800,13800,13800,0
|
|
20240314,164100,132098117050,13800,13800,13800,13800,0
|
|
20240314,164000,132098117050,13800,13800,13800,13800,0
|
|
20240314,163900,132098117050,13800,13800,13800,13800,0
|
|
20240314,163800,132098117050,13800,13800,13800,13800,0
|
|
20240314,163700,132098117050,13800,13800,13800,13800,0
|
|
20240314,163600,132098117050,13800,13800,13800,13800,0
|
|
20240314,163500,132098117050,13800,13800,13800,13800,0
|
|
20240314,163400,132098117050,13800,13800,13800,13800,0
|
|
20240314,163300,132098117050,13800,13800,13800,13800,0
|
|
20240314,163200,132098117050,13800,13800,13800,13800,0
|
|
20240314,163100,132098117050,13800,13800,13800,13800,0
|
|
20240314,163000,132098117050,13800,13800,13800,13800,0
|
|
20240314,162900,132098117050,13800,13800,13800,13800,0
|
|
20240314,162800,132098117050,13800,13800,13800,13800,0
|
|
20240314,162700,132098117050,13800,13800,13800,13800,0
|
|
20240314,162600,132098117050,13800,13800,13800,13800,0
|
|
20240314,162500,132098117050,13800,13800,13800,13800,0
|
|
20240314,162400,132098117050,13800,13800,13800,13800,0
|
|
20240314,162300,132098117050,13800,13800,13800,13800,0
|
|
20240314,162200,132098117050,13800,13800,13800,13800,0
|
|
20240314,162100,132098117050,13800,13800,13800,13800,0
|
|
20240314,162000,132098117050,13800,13800,13800,13800,0
|
|
20240314,161900,132098117050,13800,13800,13800,13800,0
|
|
20240314,161800,132098117050,13800,13800,13800,13800,0
|
|
20240314,161700,132098117050,13800,13800,13800,13800,97612
|
|
20240314,161600,132098117050,13800,13800,13800,13800,0
|
|
20240314,161500,132098117050,13800,13800,13800,13800,0
|
|
20240314,161400,132098117050,13800,13800,13800,13800,0
|
|
20240314,161300,132098117050,13800,13800,13800,13800,0
|
|
20240314,161200,132098117050,13800,13800,13800,13800,0
|
|
20240314,161100,132098117050,13800,13800,13800,13800,0
|
|
20240314,161000,132098117050,13800,13800,13800,13800,0
|
|
20240314,160900,132098117050,13800,13800,13800,13800,0
|
|
20240314,160800,132098117050,13800,13800,13800,13800,0
|
|
20240314,160700,132098117050,13800,13800,13800,13800,0
|
|
20240314,160600,132098117050,13800,13800,13800,13800,0
|
|
20240314,160500,132098117050,13800,13800,13800,13800,0
|
|
20240314,160400,132098117050,13800,13800,13800,13800,0
|
|
20240314,160300,132098117050,13800,13800,13800,13800,0
|
|
20240314,160200,132098117050,13800,13800,13800,13800,0
|
|
20240314,160100,132098117050,13800,13800,13800,13800,0
|
|
20240314,160000,132098117050,13800,13800,13800,13800,0
|
|
20240314,155900,132098117050,13800,13800,13800,13800,0
|
|
20240314,155800,132098117050,13800,13800,13800,13800,0
|
|
20240314,155700,132098117050,13800,13800,13800,13800,0
|
|
20240314,155600,132098117050,13800,13800,13800,13800,0
|
|
20240314,155500,132098117050,13800,13800,13800,13800,0
|
|
20240314,155400,132098117050,13800,13800,13800,13800,0
|
|
20240314,155300,132098117050,13800,13800,13800,13800,0
|
|
20240314,155200,132098117050,13800,13800,13800,13800,0
|
|
20240314,155100,132098117050,13800,13800,13800,13800,0
|
|
20240314,155000,132098117050,13800,13800,13800,13800,0
|
|
20240314,154900,132098117050,13800,13800,13800,13800,0
|
|
20240314,154800,132098117050,13800,13800,13800,13800,0
|
|
20240314,154700,132098117050,13800,13800,13800,13800,97612
|
|
20240314,154600,132098117050,13800,13800,13800,13800,0
|
|
20240314,154500,132098117050,13800,13800,13800,13800,0
|
|
20240314,154400,132098117050,13800,13800,13800,13800,0
|
|
20240314,154300,132098117050,13800,13800,13800,13800,0
|
|
20240314,154200,132098117050,13800,13800,13800,13800,0
|
|
20240314,154100,132098117050,13800,13800,13800,13800,0
|
|
20240314,154000,132098117050,13800,13800,13800,13800,0
|
|
20240314,153900,132098117050,13800,13800,13800,13800,0
|
|
20240314,153800,132098117050,13800,13800,13800,13800,0
|
|
20240314,153700,132098117050,13800,13800,13800,13800,0
|
|
20240314,153600,132098117050,13800,13800,13800,13800,0
|
|
20240314,153500,132098117050,13800,13800,13800,13800,0
|
|
20240314,153400,132098117050,13800,13800,13800,13800,0
|
|
20240314,153300,132098117050,13800,13800,13800,13800,0
|
|
20240314,153200,132098117050,13800,13800,13800,13800,0
|
|
20240314,153100,132098117050,13800,13800,13800,13800,0
|
|
20240314,153000,132098117050,13800,13800,13800,13800,97612
|
|
20240314,152900,130751071450,13800,13800,13800,13800,0
|
|
20240314,152800,130751071450,13800,13800,13800,13800,0
|
|
20240314,152700,130751071450,13800,13800,13800,13800,0
|
|
20240314,152600,130751071450,13800,13800,13800,13800,0
|
|
20240314,152500,130751071450,13800,13800,13800,13800,0
|
|
20240314,152400,130751071450,13800,13800,13800,13800,0
|
|
20240314,152300,130751071450,13800,13800,13800,13800,0
|
|
20240314,152200,130751071450,13800,13800,13800,13800,0
|
|
20240314,152100,130751071450,13800,13800,13800,13800,0
|
|
20240314,152000,130751071450,13800,13800,13800,13800,0
|
|
20240314,151900,130751071450,13800,13860,13860,13800,17775
|
|
20240314,151800,130505264720,13860,13870,13880,13860,13830
|
|
20240314,151700,130313480800,13870,13880,13880,13850,6993
|
|
20240314,151600,130216494570,13880,13860,13880,13850,7113
|
|
20240314,151500,130117871680,13850,13830,13860,13810,12202
|
|
20240314,151400,129949130450,13820,13830,13850,13820,8913
|
|
20240314,151300,129825850330,13850,13850,13860,13830,12755
|
|
20240314,151200,129649271540,13840,13850,13860,13810,9220
|
|
20240314,151100,129521731010,13850,13880,13890,13810,19767
|
|
20240314,151000,129248109820,13880,13880,13890,13860,6847
|
|
20240314,150900,129153115310,13880,13900,13910,13880,6205
|
|
20240314,150800,129066917830,13900,13920,13930,13860,11378
|
|
20240314,150700,128908962270,13930,13930,13940,13920,4172
|
|
20240314,150600,128850855390,13920,13870,13950,13870,7756
|
|
20240314,150500,128742929630,13870,13900,13910,13800,40758
|
|
20240314,150400,128178084000,13900,13920,13930,13900,22988
|
|
20240314,150300,127858432390,13930,13950,13960,13920,7980
|
|
20240314,150200,127747236400,13940,13940,13950,13930,6595
|
|
20240314,150100,127655305010,13950,13940,13960,13940,4007
|
|
20240314,150000,127599416470,13950,13990,13990,13950,11986
|
|
20240314,145900,127432074570,13990,13980,13990,13980,1543
|
|
20240314,145800,127410498710,13980,13980,13990,13970,5432
|
|
20240314,145700,127334561240,13980,13990,14000,13970,3941
|
|
20240314,145600,127279456620,13990,13960,13990,13960,3723
|
|
20240314,145500,127227423080,13960,13980,13980,13950,5982
|
|
20240314,145400,127143902040,13970,13980,14000,13970,4152
|
|
20240314,145300,127085859950,13970,13990,14000,13960,4110
|
|
20240314,145200,127028421490,13990,13990,14000,13970,4382
|
|
20240314,145100,126967114010,14000,14010,14010,13990,4423
|
|
20240314,145000,126905198020,14010,13990,14020,13980,6518
|
|
20240314,144900,126813939300,13990,13980,13990,13960,2072
|
|
20240314,144800,126784975040,13950,13940,14000,13910,10033
|
|
20240314,144700,126645213030,13930,13970,13980,13930,11914
|
|
20240314,144600,126479019460,13980,14010,14020,13980,2810
|
|
20240314,144500,126439708350,14030,14030,14040,13980,9911
|
|
20240314,144400,126300783790,14040,14050,14050,14020,2563
|
|
20240314,144300,126264816540,14040,13960,14040,13960,5330
|
|
20240314,144200,126190244990,13980,14000,14010,13950,8099
|
|
20240314,144100,126077076340,14000,14010,14050,13990,5918
|
|
20240314,144000,125994187610,14000,14040,14040,13990,32996
|
|
20240314,143900,125531982490,14040,14090,14130,14040,16859
|
|
20240314,143800,125294836050,14130,14090,14130,14080,10447
|
|
20240314,143700,125147515240,14090,14120,14120,14080,4524
|
|
20240314,143600,125083745730,14120,14120,14150,14100,6792
|
|
20240314,143500,124987841560,14120,14120,14140,14100,2416
|
|
20240314,143400,124953731560,14110,14130,14130,14100,963
|
|
20240314,143300,124940149170,14130,14080,14140,14080,7477
|
|
20240314,143200,124834670520,14090,14090,14120,14080,4434
|
|
20240314,143100,124772188320,14090,14100,14110,14090,1153
|
|
20240314,143000,124755938090,14110,14090,14110,14070,9490
|
|
20240314,142900,124622276860,14090,14100,14120,14090,3766
|
|
20240314,142800,124569180560,14100,14120,14130,14100,2566
|
|
20240314,142700,124532960650,14110,14120,14140,14110,2001
|
|
20240314,142600,124504706720,14120,14130,14130,14120,1149
|
|
20240314,142500,124488482470,14130,14140,14140,14120,759
|
|
20240314,142400,124477756470,14130,14170,14170,14130,2603
|
|
20240314,142300,124440905910,14170,14120,14180,14120,4193
|
|
20240314,142200,124381587270,14120,14090,14120,14080,3977
|
|
20240314,142100,124325543120,14090,14110,14120,14090,7816
|
|
20240314,142000,124215362410,14110,14120,14130,14100,7016
|
|
20240314,141900,124116367740,14120,14120,14130,14120,1383
|
|
20240314,141800,124096831480,14120,14110,14120,14100,2308
|
|
20240314,141700,124064265440,14110,14120,14130,14110,2660
|
|
20240314,141600,124026728900,14120,14120,14130,14110,1395
|
|
20240314,141500,124007022260,14110,14150,14150,14100,6077
|
|
20240314,141400,123921178340,14160,14180,14180,14140,3842
|
|
20240314,141300,123866777260,14180,14170,14190,14170,1944
|
|
20240314,141200,123839212000,14180,14170,14190,14170,3985
|
|
20240314,141100,123782702270,14180,14180,14190,14170,3613
|
|
20240314,141000,123731464890,14170,14170,14180,14150,3111
|
|
20240314,140900,123687410940,14170,14150,14180,14140,3666
|
|
20240314,140800,123635511500,14140,14150,14160,14120,8390
|
|
20240314,140700,123516816100,14160,14160,14220,14150,13137
|
|
20240314,140600,123330517410,14160,14070,14160,14070,17173
|
|
20240314,140500,123088182320,14080,14090,14100,14070,5031
|
|
20240314,140400,123017336630,14100,14120,14120,14090,8577
|
|
20240314,140300,122896396920,14120,14120,14130,14110,4614
|
|
20240314,140200,122831252100,14110,14130,14130,14110,2595
|
|
20240314,140100,122794614450,14120,14130,14130,14120,2371
|
|
20240314,140000,122761123870,14130,14140,14140,14130,1717
|
|
20240314,135900,122736861080,14130,14130,14140,14120,895
|
|
20240314,135800,122724211570,14130,14130,14140,14120,1857
|
|
20240314,135700,122697967930,14130,14120,14140,14120,1485
|
|
20240314,135600,122676985880,14130,14130,14150,14130,703
|
|
20240314,135500,122667049680,14120,14120,14130,14120,1084
|
|
20240314,135400,122651742210,14110,14130,14130,14110,2613
|
|
20240314,135300,122614836820,14120,14120,14120,14110,4393
|
|
20240314,135200,122552813700,14120,14110,14120,14100,3832
|
|
20240314,135100,122498726000,14110,14100,14120,14100,1894
|
|
20240314,135000,122472010520,14100,14140,14150,14100,10493
|
|
20240314,134900,122323851050,14140,14130,14170,14130,15577
|
|
20240314,134800,122103558710,14140,14150,14150,14130,2272
|
|
20240314,134700,122071436680,14160,14140,14170,14140,1274
|
|
20240314,134600,122053407580,14140,14140,14140,14120,4580
|
|
20240314,134500,121988693180,14140,14150,14150,14130,3633
|
|
20240314,134400,121937317650,14150,14170,14180,14150,3630
|
|
20240314,134300,121885922660,14160,14180,14180,14140,2362
|
|
20240314,134200,121852488570,14170,14150,14180,14140,1771
|
|
20240314,134100,121827420210,14150,14170,14170,14150,268
|
|
20240314,134000,121823627230,14170,14130,14170,14120,2415
|
|
20240314,133900,121789470540,14120,14120,14170,14110,8840
|
|
20240314,133800,121664608440,14110,14110,14120,14110,2716
|
|
20240314,133700,121626282310,14110,14120,14120,14100,4715
|
|
20240314,133600,121559734500,14130,14120,14130,14120,1795
|
|
20240314,133500,121534374720,14130,14130,14140,14120,4153
|
|
20240314,133400,121475697410,14130,14120,14140,14120,4314
|
|
20240314,133300,121414746700,14130,14150,14160,14130,5542
|
|
20240314,133200,121336386110,14150,14170,14180,14150,4314
|
|
20240314,133100,121275291860,14180,14180,14180,14170,1574
|
|
20240314,133000,121252981490,14170,14220,14230,14170,13789
|
|
20240314,132900,121057244520,14230,14260,14260,14230,2599
|
|
20240314,132800,121020225700,14250,14220,14260,14220,1919
|
|
20240314,132700,120992882920,14220,14250,14250,14220,4789
|
|
20240314,132600,120924678740,14250,14240,14270,14240,1157
|
|
20240314,132500,120908190470,14240,14240,14280,14220,4352
|
|
20240314,132400,120846189680,14220,14190,14220,14160,12941
|
|
20240314,132300,120662535450,14190,14200,14210,14190,3721
|
|
20240314,132200,120609710550,14210,14220,14250,14200,7463
|
|
20240314,132100,120503680720,14220,14290,14290,14220,4363
|
|
20240314,132000,120441534140,14260,14230,14290,14220,9230
|
|
20240314,131900,120309935040,14230,14280,14280,14230,4632
|
|
20240314,131800,120243919160,14280,14290,14310,14260,11764
|
|
20240314,131700,120075809560,14270,14230,14290,14220,2984
|
|
20240314,131600,120033265820,14220,14270,14270,14210,11670
|
|
20240314,131500,119867191740,14280,14260,14300,14240,6635
|
|
20240314,131400,119772475540,14250,14230,14260,14230,3024
|
|
20240314,131300,119729403790,14230,14220,14250,14210,3812
|
|
20240314,131200,119675176810,14220,14300,14300,14210,16500
|
|
20240314,131100,119439827930,14300,14250,14300,14240,10597
|
|
20240314,131000,119288601880,14250,14280,14300,14240,11416
|
|
20240314,130900,119125774780,14280,14290,14290,14270,2159
|
|
20240314,130800,119094942980,14280,14300,14300,14280,6804
|
|
20240314,130700,118997713220,14300,14310,14330,14300,6908
|
|
20240314,130600,118898802110,14310,14330,14350,14300,15076
|
|
20240314,130500,118682774260,14330,14300,14340,14300,21061
|
|
20240314,130400,118381324920,14300,14300,14310,14300,4024
|
|
20240314,130300,118323770290,14310,14270,14310,14260,8625
|
|
20240314,130200,118200443340,14260,14290,14300,14240,14202
|
|
20240314,130100,117997683630,14290,14260,14300,14260,15860
|
|
20240314,130000,117771035840,14250,14260,14260,14220,8035
|
|
20240314,125900,117656570340,14260,14300,14300,14260,11885
|
|
20240314,125800,117486763180,14300,14290,14310,14270,12355
|
|
20240314,125700,117310150880,14270,14290,14310,14270,21178
|
|
20240314,125600,117007491220,14290,14220,14300,14200,34384
|
|
20240314,125500,116517165980,14200,14240,14280,14170,25929
|
|
20240314,125400,116147703850,14240,14200,14250,14190,13655
|
|
20240314,125300,115953436430,14210,14160,14210,14150,14718
|
|
20240314,125200,115744743600,14160,14170,14170,14160,1502
|
|
20240314,125100,115723466320,14170,14150,14180,14130,7579
|
|
20240314,125000,115616197780,14150,14120,14170,14110,11720
|
|
20240314,124900,115450432480,14120,14140,14140,14100,6357
|
|
20240314,124800,115360694860,14140,14060,14140,14060,18188
|
|
20240314,124700,115104102700,14060,14020,14070,14020,5465
|
|
20240314,124600,115027374440,14020,14040,14050,14010,5990
|
|
20240314,124500,114943338720,14040,14030,14060,14010,4953
|
|
20240314,124400,114873784570,14030,14000,14030,13980,10137
|
|
20240314,124300,114731898570,14000,14030,14040,13990,13751
|
|
20240314,124200,114539292420,14020,13930,14030,13930,17235
|
|
20240314,124100,114298126040,13940,13960,13970,13900,10305
|
|
20240314,124000,114154714390,13970,13920,13980,13900,11987
|
|
20240314,123900,113987546170,13880,13900,13940,13860,37489
|
|
20240314,123800,113466747320,13890,14030,14040,13890,86682
|
|
20240314,123700,112256582990,14040,14080,14080,14020,26783
|
|
20240314,123600,111880421750,14080,14100,14110,14070,10353
|
|
20240314,123500,111734600360,14100,14100,14120,14090,1822
|
|
20240314,123400,111708899280,14120,14100,14120,14090,4816
|
|
20240314,123300,111641016170,14110,14120,14130,14090,7706
|
|
20240314,123200,111532301390,14130,14130,14130,14110,4087
|
|
20240314,123100,111474599360,14130,14130,14140,14120,1335
|
|
20240314,123000,111455740210,14130,14090,14140,14090,5431
|
|
20240314,122900,111379134270,14090,14120,14120,14090,4573
|
|
20240314,122800,111314631160,14120,14080,14140,14080,8867
|
|
20240314,122700,111189671530,14080,14110,14110,14080,10891
|
|
20240314,122600,111036138270,14110,14120,14120,14100,6761
|
|
20240314,122500,110940730450,14120,14110,14150,14110,2402
|
|
20240314,122400,110906824990,14120,14120,14150,14110,8119
|
|
20240314,122300,110792173060,14130,14140,14170,14110,8761
|
|
20240314,122200,110668333630,14130,14130,14150,14110,6978
|
|
20240314,122100,110569811570,14120,14150,14150,14120,6544
|
|
20240314,122000,110477308430,14140,14150,14180,14140,6869
|
|
20240314,121900,110380050140,14150,14200,14200,14140,9229
|
|
20240314,121800,110249314850,14200,14200,14210,14190,2173
|
|
20240314,121700,110218456280,14200,14200,14240,14200,6412
|
|
20240314,121600,110127318960,14210,14220,14260,14210,6760
|
|
20240314,121500,110031184430,14230,14240,14260,14210,3859
|
|
20240314,121400,109976259020,14240,14260,14260,14190,12372
|
|
20240314,121300,109800345160,14250,14290,14290,14250,4632
|
|
20240314,121200,109734266010,14300,14300,14310,14270,5445
|
|
20240314,121100,109656410190,14300,14270,14320,14250,8042
|
|
20240314,121000,109541462070,14260,14320,14360,14260,15094
|
|
20240314,120900,109325543910,14310,14390,14400,14280,20240
|
|
20240314,120800,109035583220,14370,14210,14400,14200,95310
|
|
20240314,120700,107672865150,14200,14190,14210,14190,4615
|
|
20240314,120600,107607322960,14200,14190,14210,14190,3042
|
|
20240314,120500,107564127290,14200,14190,14200,14180,5282
|
|
20240314,120400,107489159430,14200,14190,14200,14180,3434
|
|
20240314,120300,107440436610,14190,14170,14190,14160,1929
|
|
20240314,120200,107413093200,14190,14150,14220,14150,13373
|
|
20240314,120100,107223455420,14130,14120,14150,14100,4924
|
|
20240314,120000,107153904620,14120,14100,14140,14100,3659
|
|
20240314,115900,107102228730,14100,14110,14120,14100,2074
|
|
20240314,115800,107072976440,14110,14120,14140,14110,2769
|
|
20240314,115700,107033876510,14120,14120,14150,14120,5765
|
|
20240314,115600,106952405870,14120,14050,14140,14050,15494
|
|
20240314,115500,106733856830,14070,14070,14120,14040,10829
|
|
20240314,115400,106581528790,14070,14130,14150,14020,47454
|
|
20240314,115300,105914115030,14130,14120,14130,14090,9802
|
|
20240314,115200,105775807680,14100,14160,14160,14100,15658
|
|
20240314,115100,105554663540,14160,14150,14170,14150,4069
|
|
20240314,115000,105497065430,14150,14200,14200,14140,13750
|
|
20240314,114900,105302304870,14200,14200,14200,14180,1803
|
|
20240314,114800,105276718020,14190,14180,14200,14180,2449
|
|
20240314,114700,105241970100,14190,14190,14200,14180,1330
|
|
20240314,114600,105223094680,14200,14190,14200,14180,4496
|
|
20240314,114500,105159303470,14200,14190,14200,14180,3753
|
|
20240314,114400,105106053920,14200,14190,14200,14170,5279
|
|
20240314,114300,105031185570,14190,14190,14200,14180,3121
|
|
20240314,114200,104986902170,14190,14200,14210,14180,3579
|
|
20240314,114100,104936102930,14200,14220,14230,14170,7127
|
|
20240314,114000,104834939960,14220,14180,14240,14170,8196
|
|
20240314,113900,104718477060,14170,14150,14180,14150,2791
|
|
20240314,113800,104678938080,14150,14160,14170,14150,2454
|
|
20240314,113700,104644192130,14150,14150,14170,14150,3793
|
|
20240314,113600,104590500890,14160,14170,14180,14140,8543
|
|
20240314,113500,104469573150,14180,14200,14210,14160,12565
|
|
20240314,113400,104291343950,14210,14200,14210,14170,6203
|
|
20240314,113300,104203328370,14220,14150,14230,14150,15061
|
|
20240314,113200,103989527290,14160,14130,14160,14120,9877
|
|
20240314,113100,103849910690,14130,14130,14130,14120,6159
|
|
20240314,113000,103762893100,14130,14110,14130,14110,22797
|
|
20240314,112900,103440808290,14110,14100,14130,14100,5373
|
|
20240314,112800,103364984250,14110,14120,14130,14100,5281
|
|
20240314,112700,103290445210,14120,14110,14130,14100,9340
|
|
20240314,112600,103158577090,14110,14100,14120,14090,11823
|
|
20240314,112500,102991876460,14100,14100,14130,14090,6982
|
|
20240314,112400,102893353050,14100,14100,14110,14090,26136
|
|
20240314,112300,102524936930,14100,14130,14140,14100,12925
|
|
20240314,112200,102342463150,14130,14170,14170,14130,11463
|
|
20240314,112100,102180269470,14170,14160,14170,14150,3269
|
|
20240314,112000,102133997210,14170,14160,14220,14120,12208
|
|
20240314,111900,101960765520,14160,14150,14160,14110,18918
|
|
20240314,111800,101693352820,14150,14180,14190,14150,3212
|
|
20240314,111700,101647866520,14180,14160,14190,14150,10612
|
|
20240314,111600,101497482910,14170,14180,14180,14160,5362
|
|
20240314,111500,101421520540,14180,14180,14190,14160,11067
|
|
20240314,111400,101264682400,14180,14190,14190,14150,6472
|
|
20240314,111300,101172963070,14190,14160,14190,14140,9586
|
|
20240314,111200,101037171800,14150,14160,14160,14140,2618
|
|
20240314,111100,101000126210,14160,14170,14180,14130,8003
|
|
20240314,111000,100886878510,14170,14140,14200,14130,10804
|
|
20240314,110900,100733800270,14140,14090,14150,14090,17338
|
|
20240314,110800,100489108240,14090,14140,14150,14090,22155
|
|
20240314,110700,100176333820,14140,14160,14180,14140,11573
|
|
20240314,110600,100012515430,14160,14150,14170,14140,7612
|
|
20240314,110500,99904778170,14150,14180,14190,14150,18247
|
|
20240314,110400,99646329170,14180,14220,14220,14180,9732
|
|
20240314,110300,99508165700,14220,14180,14220,14180,11091
|
|
20240314,110200,99350686090,14180,14140,14200,14100,35965
|
|
20240314,110100,98842200930,14130,14180,14200,14110,47408
|
|
20240314,110000,98171795470,14210,14190,14250,14160,42925
|
|
20240314,105900,97562366050,14180,14240,14260,14180,34935
|
|
20240314,105800,97066169510,14250,14260,14270,14220,12795
|
|
20240314,105700,96883872060,14260,14230,14260,14220,24543
|
|
20240314,105600,96534560930,14230,14210,14250,14190,27673
|
|
20240314,105500,96141202180,14210,14180,14270,14180,41293
|
|
20240314,105400,95553853680,14180,14380,14380,14180,151791
|
|
20240314,105300,93387956250,14380,14480,14490,14380,56908
|
|
20240314,105200,92567303780,14480,14520,14530,14470,7763
|
|
20240314,105100,92454766770,14510,14530,14540,14510,3426
|
|
20240314,105000,92405030250,14530,14540,14560,14520,10349
|
|
20240314,104900,92254640570,14540,14540,14560,14510,7092
|
|
20240314,104800,92151556410,14540,14510,14580,14510,18012
|
|
20240314,104700,91889308260,14510,14440,14510,14430,7766
|
|
20240314,104600,91776913880,14440,14430,14440,14420,7932
|
|
20240314,104500,91662441090,14430,14440,14440,14420,18882
|
|
20240314,104400,91390107590,14440,14450,14450,14430,9493
|
|
20240314,104300,91253034380,14440,14450,14460,14440,12265
|
|
20240314,104200,91075878630,14450,14470,14500,14450,23192
|
|
20240314,104100,90740531870,14500,14470,14500,14460,2645
|
|
20240314,104000,90702258440,14470,14460,14480,14460,5530
|
|
20240314,103900,90622250070,14470,14460,14480,14450,13962
|
|
20240314,103800,90420393290,14450,14470,14480,14450,7530
|
|
20240314,103700,90311510640,14460,14480,14500,14460,7295
|
|
20240314,103600,90205907940,14480,14530,14540,14480,4101
|
|
20240314,103500,90146438540,14540,14470,14560,14430,12460
|
|
20240314,103400,89966073340,14470,14520,14530,14440,17760
|
|
20240314,103300,89708973380,14530,14580,14590,14530,6437
|
|
20240314,103200,89615279110,14560,14540,14580,14520,8757
|
|
20240314,103100,89487838370,14550,14450,14570,14440,19099
|
|
20240314,103000,89210697800,14450,14440,14470,14440,16975
|
|
20240314,102900,88965385110,14440,14470,14490,14430,41083
|
|
20240314,102800,88371886450,14470,14520,14520,14460,15220
|
|
20240314,102700,88151383060,14530,14480,14550,14470,19698
|
|
20240314,102600,87866009110,14480,14500,14510,14480,35692
|
|
20240314,102500,87348596890,14500,14530,14540,14500,13736
|
|
20240314,102400,87149197850,14540,14540,14550,14530,4733
|
|
20240314,102300,87080398450,14550,14530,14580,14520,8289
|
|
20240314,102200,86959801670,14530,14530,14540,14510,12930
|
|
20240314,102100,86771963880,14510,14580,14580,14510,14079
|
|
20240314,102000,86567398350,14580,14530,14600,14530,10630
|
|
20240314,101900,86412414560,14530,14550,14560,14500,26427
|
|
20240314,101800,86028754660,14540,14580,14580,14520,29654
|
|
20240314,101700,85597665820,14560,14620,14640,14550,42313
|
|
20240314,101600,84981063560,14650,14630,14680,14600,13974
|
|
20240314,101500,84776619310,14640,14620,14640,14570,33329
|
|
20240314,101400,84290342510,14620,14640,14640,14590,33849
|
|
20240314,101300,83795904780,14640,14700,14720,14630,26059
|
|
20240314,101200,83413705260,14700,14730,14740,14690,14400
|
|
20240314,101100,83201891400,14770,14690,14800,14650,18535
|
|
20240314,101000,82929369360,14700,14710,14800,14690,28579
|
|
20240314,100900,82508925420,14710,14830,14830,14710,24927
|
|
20240314,100800,82141120500,14850,14820,14870,14800,28617
|
|
20240314,100700,81716416690,14820,14770,14820,14720,23511
|
|
20240314,100600,81369449030,14770,14770,14850,14750,15773
|
|
20240314,100500,81136396170,14770,14830,14880,14770,34641
|
|
20240314,100400,80622510560,14830,14780,14860,14760,14216
|
|
20240314,100300,80411795100,14780,14820,14850,14780,20193
|
|
20240314,100200,80112679010,14820,14790,14900,14780,41284
|
|
20240314,100100,79499213680,14800,14790,14860,14750,18332
|
|
20240314,100000,79227613420,14770,14800,14820,14680,30099
|
|
20240314,095900,78783754530,14810,14890,14900,14800,26258
|
|
20240314,095800,78393739930,14900,14830,14900,14800,36765
|
|
20240314,095700,77847017790,14840,14840,14870,14720,38131
|
|
20240314,095600,77281945350,14810,14850,14920,14770,58218
|
|
20240314,095500,76416152960,14840,14860,14920,14790,78074
|
|
20240314,095400,75254598760,14850,14690,14860,14640,69328
|
|
20240314,095300,74232083380,14690,14670,14730,14660,26649
|
|
20240314,095200,73840492000,14670,14640,14700,14570,33707
|
|
20240314,095100,73347191660,14640,14550,14670,14540,29214
|
|
20240314,095000,72920379580,14540,14610,14620,14540,55540
|
|
20240314,094900,72110611340,14600,14640,14660,14500,97763
|
|
20240314,094800,70684454920,14630,14930,15000,14500,193597
|
|
20240314,094700,67832920940,14930,15060,15180,14860,285469
|
|
20240314,094600,63531372240,15060,14880,15110,14830,438031
|
|
20240314,094500,56963139220,14890,14750,14940,14690,209200
|
|
20240314,094400,53850923700,14750,14560,14800,14540,105477
|
|
20240314,094300,52298236240,14560,14570,14600,14530,7568
|
|
20240314,094200,52187951110,14560,14520,14650,14520,21148
|
|
20240314,094100,51878983600,14530,14580,14580,14520,12332
|
|
20240314,094000,51699715930,14580,14620,14620,14540,14525
|
|
20240314,093900,51487807640,14630,14530,14690,14500,57136
|
|
20240314,093800,50653413080,14540,14450,14540,14440,17752
|
|
20240314,093700,50395998780,14450,14430,14480,14400,9992
|
|
20240314,093600,50251759650,14430,14430,14440,14380,50517
|
|
20240314,093500,49524012400,14430,14470,14480,14420,23259
|
|
20240314,093400,49187955170,14480,14470,14510,14470,8669
|
|
20240314,093300,49062420490,14470,14490,14510,14460,23725
|
|
20240314,093200,48719040570,14490,14480,14500,14460,16369
|
|
20240314,093100,48482125460,14480,14540,14540,14480,18899
|
|
20240314,093000,48207875000,14530,14520,14540,14490,16686
|
|
20240314,092900,47965641540,14530,14490,14530,14420,52893
|
|
20240314,092800,47201126060,14480,14490,14550,14480,19883
|
|
20240314,092700,46912480600,14470,14470,14590,14460,29089
|
|
20240314,092600,46490065670,14470,14510,14520,14460,15431
|
|
20240314,092500,46266550530,14510,14530,14530,14460,39964
|
|
20240314,092400,45687672840,14520,14560,14570,14480,24882
|
|
20240314,092300,45326396450,14560,14500,14610,14490,24612
|
|
20240314,092200,44968124060,14530,14550,14560,14420,73175
|
|
20240314,092100,43907910350,14510,14670,14720,14510,68934
|
|
20240314,092000,42897876100,14680,14870,14900,14640,94287
|
|
20240314,091900,41506930410,14850,14870,14950,14760,183121
|
|
20240314,091800,38783196820,14860,14700,14920,14690,205159
|
|
20240314,091700,35741188960,14690,14580,14730,14510,57578
|
|
20240314,091600,34900248760,14590,14520,14660,14520,52162
|
|
20240314,091500,34139263850,14520,14530,14530,14460,18994
|
|
20240314,091400,33863676320,14490,14450,14530,14390,29362
|
|
20240314,091300,33438867110,14440,14490,14500,14300,60499
|
|
20240314,091200,32567644180,14490,14330,14530,14320,52785
|
|
20240314,091100,31803384580,14330,14390,14400,14300,65865
|
|
20240314,091000,30859085940,14400,14450,14530,14350,71574
|
|
20240314,090900,29828253420,14430,14540,14570,14380,110001
|
|
20240314,090800,28238488880,14540,14680,14780,14340,145814
|
|
20240314,090700,26112070260,14680,14810,14890,14680,156761
|
|
20240314,090600,23793036630,14810,15040,15060,14740,224197
|
|
20240314,090500,20462104870,15040,14880,15090,14850,271726
|
|
20240314,090400,16381786100,15010,14870,15070,14850,300594
|
|
20240314,090300,11889060030,14870,14730,14910,14720,301397
|
|
20240314,090200,7421879490,14730,14320,14770,14310,292194
|
|
20240314,090100,3142520180,14320,14320,14410,14240,50294
|
|
20240314,090000,2423100400,14340,14300,14440,14210,166098
|